DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/03/2025

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 19/03/2025

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
8.2
8.2
8.28 8.32 8.17 1,672,300 0 0 0
AAH
4.7
4.7
4.70 4.80 4.60 1,304,300 0 0 0
AAM
7.0
7.0
7.03 7.03 7.03 0 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 222,900 0 0 0
AAT
3.3
3.3
3.29 3.29 3.18 35,000 0 0 0
AAV
6.9
6.9
6.80 7 6.80 576,200 0 0 0
ABB
8.3
8.3
9.90 9.90 8.10 4,366,900 0 0 0
ABC
11.9
11.9
11.50 12.20 11.50 52,500 0 0 0
ABI
24
24
23.50 24.17 23.25 1,300 0 0 0
ABR
10.7
10.7
11.22 11.22 10.75 2,600 0 0 0
ABS
4.4
4.4
4.39 4.39 4.33 183,300 0 0 0
ABT
46.5
46.5
45.20 46.50 45.20 10,000 0 0 0
ABW
9.1
9.1
9 9.10 8.90 145,500 0 0 0
ACB
21.9
21.9
21.97 21.97 21.77 7,913,600 0 0 0
ACC
14.8
14.8
14.75 14.75 14.40 57,100 0 0 0
ACE
36.8
36.8
37.41 37.41 35.77 2,600 0 0 0
ACL
11.0
11.0
11.10 11.15 10.95 19,900 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 200 0 0 0
ACV
59.9
59.9
61.49 61.55 59.61 579,800 0 0 0
ADC
21.0
21.0
21.00 21.00 21.00 100 0 0 0
ADG
10.2
10.2
10.50 10.50 10.20 2,800 0 0 0
ADS
8.6
8.6
8.63 8.65 8.46 92,200 0 0 0
AFX
7.4
7.4
7.50 7.70 7.30 31,500 0 0 0
AG1
12.5
12.5
12.53 12.53 12.53 12,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.7
17.7
17.75 17.75 17.45 313,600 0 0 0
AGM
2.9
2.9
2.89 2.89 2.87 135,900 0 0 0
AGP
36.6
36.6
36.72 36.72 36.55 1,000 0 0 0
AGR
17.3
17.3
17.17 17.36 17.12 733,900 0 0 0
AGX
84.0
84.0
83.94 84.04 83.94 300 0 0 0
AIC
12
12
12 12 12 1,100 0 0 0
AIG
44
44
44 44.20 43.90 28,400 0 0 0
ALT
11.5
11.5
12.98 12.98 11.45 1,600 0 0 0
ALV
4.2
4.2
4.12 4.18 4.12 6,300 0 0 0
AMC
15.5
15.5
15.73 15.73 15.54 3,300 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 2,300 0 0 0
AMP
12.4
12.4
12.50 12.50 12.40 2,000 0 0 0
AMS
8.1
8.1
8.10 8.30 7.90 73,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.7
20.7
20.82 20.82 20.73 4,400 0 0 0
ANV
17.0
17.0
17.22 17.22 16.93 1,351,900 0 0 0
APF
45.9
45.9
45.64 46.00 45.64 4,900 0 0 0
APG
10.1
10.1
10 10.30 9.99 803,500 0 0 0
APH
7.0
7.0
7.05 7.12 7.01 870,600 0 0 0
API
7.1
7.1
7.10 7.20 7.10 285,200 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
7.7
7.7
6.80 7.70 6.80 691,300 0 0 0
APS
6.2
6.2
6.10 6.30 6.10 190,500 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
ASM
7.4
7.4
7.38 7.51 7.36 780,000 0 0 0
ASP
5.0
5.0
5 5.10 4.98 61,000 0 0 0
AST
52.9
52.9
52.96 52.96 52.87 15,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.9
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
57.50 57.50 57.50 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.6
21.6
20.90 22.40 20.90 145,000 0 0 0
BAB
11.8
11.8
11.89 11.89 11.70 5,700 0 0 0
BAF
33.1
33.1
33.45 33.45 32.80 2,317,000 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 0 0 0 0
BAX
39.4
39.4
39.36 39.36 39.36 200 0 0 0
BBC
56.6
56.6
56.62 56.62 56.62 0 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
11.1
11.1
10.98 11.12 10.84 6,700 0 0 0
BCA
12.5
12.5
12.50 13.20 12.40 14,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.5
7.5
7.60 7.60 7.40 98,900 0 0 0
BCE
10.0
10.0
9.97 10.02 9.92 48,900 0 0 0
BCF
35.8
35.8
35.50 35.85 35.50 800 0 0 0
BCG
4.0
4.0
4.01 4.12 3.98 12,176,400 0 0 0
BCM
80.7
80.7
81.80 81.80 80.30 662,000 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
3
3
3 3.10 2.90 2,554,300 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
37.0
37.0
37.07 37.36 36.98 8,300 0 0 0
BDT
7.6
7.6
7.90 7.90 7.60 25,300 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
38.2
38.2
38.10 38.38 37.95 121,800 0 0 0
BGE
4.3
4.3
4.30 4.30 4.10 1,409,300 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
23.9
23.9
23.73 23.93 23.73 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 0 0 0 0
BHP
7.2
7.2
7.23 7.23 7.23 0 0 0 0
BIC
20.0
20.0
19.94 20.11 19.91 13,100 0 0 0
BID
39.4
39.4
39.76 39.76 39.12 3,182,000 0 0 0
BIG
5.6
5.6
5.66 5.66 5.47 38,300 0 0 0
BIO
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BKC
32.1
32.1
33.90 34.45 31.50 48,900 0 0 0
BKG
3.1
3.1
3.12 3.12 3.10 44,100 0 0 0
BLI
10.2
10.2
10.20 10.20 9.90 26,600 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 37.19 37.10 3,100 0 0 0
BMC
21.4
21.4
22.53 22.58 21.45 230,600 0 0 0
BMD
12.4
12.4
12.36 12.36 12.36 0 0 0 0
BMF
11.3
11.3
10.10 11.30 10.10 39,000 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.5
18.5
18.55 18.55 18.43 90,400 0 0 0
BMJ
10
10
10 10 10 600 0 0 0
BMK
13.1
13.1
12.68 13.09 12.68 500 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
110.1
110.1
109.78 110.71 109.51 139,200 0 0 0
BMS
10.5
10.5
10.54 10.63 10.36 235,900 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.4
8.4
8.50 8.50 8.30 54,900 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.4
5.4
5.50 5.60 5.30 530,200 0 0 0
BPC
10.1
10.1
10.15 10.15 10.15 0 0 0 0
BQB
4.2
4.2
5.60 5.60 4.20 26,100 0 0 0
BRC
13.1
13.1
13.09 13.09 13.04 1,900 0 0 0
BRR
22.2
22.2
22.35 22.35 22.16 6,300 0 0 0
BRS
19.3
19.3
19.30 19.30 19.30 800 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
14.0
14.0
14.02 14.02 14.02 0 0 0 0
BSG
11.1
11.1
12.10 12.10 11.10 400 0 0 0
BSH
20.8
20.8
20.81 20.81 20.81 2,000 0 0 0
BSI
50.2
50.2
50.09 51.18 50.09 985,900 0 0 0
BSL
9.9
9.9
10.05 10.05 9.87 3,300 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 5,000 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
15.2
15.2
15.50 15.50 15.15 2,793,400 0 0 0
BST
13.4
13.4
13.40 13.40 13.40 100 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
6
6
6 6 6 100 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
28.7
28.7
29.27 29.27 28.40 8,200 0 0 0
BTN
2.9
2.9
2.90 3.10 2.90 14,200 0 0 0
BTP
11.8
11.8
11.89 11.89 11.85 4,300 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 6,200 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
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BTW
46.5
46.5
46.51 46.51 46.51 0 0 0 0
BVB
13.6
13.6
13.71 13.71 13.42 2,263,300 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
52.4
52.4
52.20 52.88 51.81 502,100 0 0 0
BVL
9.7
9.7
9.72 9.72 9.72 2,200 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 100 0 0 0
BVS
39.0
39.0
38.28 39.25 38.28 813,900 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.7
44.7
44.20 45 44.20 165,300 0 0 0
BWS
32.2
32.2
32.54 32.54 31.69 71,400 0 0 0
BXH
13.2
13.2
13.21 13.21 13.21 1,700 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.6
16.6
16.60 16.60 16.60 100 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.7
19.7
19.50 19.70 19.50 80,500 0 0 0
C47
7.0
7.0
7.28 7.28 7 90,100 0 0 0
C4G
8.5
8.5
8.60 8.60 8.50 464,600 0 0 0
C69
6.4
6.4
6.10 6.40 6.10 299,700 0 0 0
C92
4.2
4.2
4.20 4.20 4.10 17,700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.6
8.6
8.70 8.70 8.30 400 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
45.0
45.0
44.89 45.35 44.52 47,800 0 0 0
CAT
18.2
18.2
18.07 18.16 18.07 5,100 0 0 0
CBI
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CBS
32.8
32.8
33.06 33.06 32.70 1,900 0 0 0
CC1
15.8
15.8
15.50 15.77 15.32 8,600 0 0 0
CC4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CCA
13.2
13.2
12.04 13.19 12.04 300 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21
21
21 21 21 100 0 0 0
CCL
7.8
7.8
7.90 7.90 7.64 351,100 0 0 0
CCM
48.9
48.9
48.91 48.91 48.91 300 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.9
12.9
13.00 13.00 12.52 2,200 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
13.59 13.59 12.70 54,500 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.5
8.5
8.51 8.51 8.51 200 0 0 0
CDN
34.1
34.1
33.72 34.39 33.72 9,900 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
14.4
14.4
13.76 14.41 13.76 400 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
14.4
14.4
14.19 14.57 13.14 5,123,200 0 0 0
CET
4.3
4.3
4.60 4.70 4.30 32,000 0 0 0
CFM
7.8
7.8
8.00 8.00 7.80 900 0 0 0
CFV
25
25
25 25 25 100 0 0 0
CGV
3.6
3.6
3.40 3.60 3.40 3,000 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
5.9
5.9
5.90 5.90 5.90 300 0 0 0
CHP
33.9
33.9
34.05 34.05 33.44 40,500 0 0 0
CHS
12
12
12 12 12 100 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CIA
10.1
10.1
10 10.10 10 1,900 0 0 0
CID
25.2
25.2
25.17 25.17 25.17 0 0 0 0
CIG
8.1
8.1
8.16 8.26 8.04 222,200 0 0 0
CII
12.3
12.3
12.49 12.49 12.19 7,295,500 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 200 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
43.4
43.4
43.39 43.39 43.13 9,700 0 0 0
CKD
22.6
22.6
22.57 22.57 22.57 400 0 0 0
CKG
15.3
15.3
15.40 15.40 15.24 57,000 0 0 0
CKV
12.8
12.8
12.79 12.79 12.79 0 0 0 0
CLC
48.2
48.2
48.18 48.18 48.18 100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
21.19 21.28 20.83 5,600 0 0 0
CLL
32.9
32.9
32.96 32.96 32.87 3,300 0 0 0
CLM
81.9
81.9
81.90 81.90 81.90 0 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 0 0 0 0
CLX
17.0
17.0
17.07 17.16 16.78 121,200 0 0 0
CMC
6.1
6.1
5.63 6.07 5.63 1,100 0 0 0
CMD
21.7
21.7
21.66 21.66 20.90 8,800 0 0 0
CMF
383.8
383.8
394.66 394.66 383.70 500 0 0 0
CMG
41.2
41.2
41.80 41.90 41.10 572,000 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
12.50 12.50 12.40 200 0 0 0
CMN
45.0
45.0
45.04 45.04 45.04 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.3
9.3
9.30 9.40 9.20 43,200 0 0 0
CMT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CMV
8.6
8.6
8.60 8.60 8.59 2,400 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.2
8.2
8.02 8.23 8.02 499,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.8
36.8
34.33 39.76 33.94 2,300 0 0 0
CNG
29.9
29.9
30.20 30.20 29.72 60,800 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 9,200 0 0 0
COM
30
30
30 30 30 400 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
17.2
17.2
16.98 17.16 16.98 1,300 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
34.9
34.9
32.48 34.91 32.48 4,400 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.0
6.0
5.99 6.04 5.88 76,100 0 0 0
CRE
6.9
6.9
6.95 6.96 6.81 251,300 0 0 0
CSC
23.1
23.1
23.09 23.18 22.82 42,600 0 0 0
CSI
35.3
35.3
36 36 35 32,900 0 0 0
CSM
14.3
14.3
14.39 14.39 14.14 438,600 0 0 0
CSV
39.6
39.6
39.64 39.93 39.54 662,600 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
16.2
16.2
16.16 16.28 16.16 1,400 0 0 0
CTD
84.2
84.2
83.20 86 83.20 1,366,800 0 0 0
CTF
19.9
19.9
19.51 19.85 19.27 316,200 0 0 0
CTG
41.2
41.2
41.56 41.66 41.07 8,668,600 0 0 0
CTI
21.3
21.3
21.40 21.55 21.25 1,016,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
36.7
36.7
36 37 36 36,800 0 0 0
CTR
104.4
104.4
108.43 108.72 104.23 714,400 0 0 0
CTS
27.7
27.7
27.20 27.87 27.20 1,521,600 0 0 0
CTT
17.1
17.1
17.13 17.13 17.13 0 0 0 0
CTW
31.0
31.0
31.04 31.04 31.04 100 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 27.50 27.45 2,500 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.4
9.4
9.29 9.38 9.29 1,200 0 0 0
D2D
32.2
32.2
32.45 32.45 32.08 61,300 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 3.54 3.49 121,100 0 0 0
DAN
33.5
33.5
33.50 33.50 33.50 100 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.7
7.7
7.87 7.87 7.70 700 0 0 0
DBC
25.7
25.7
25.61 25.70 25.48 3,385,000 0 0 0
DBD
56.3
56.3
55.16 56.89 54.96 553,800 0 0 0
DBM
26.8
26.8
23.29 26.84 23.29 2,400 0 0 0
DBT
11.4
11.4
11.45 11.45 11.45 400 0 0 0
DC1
10.4
10.4
10.40 10.40 10.40 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DC4
12.8
12.8
12.45 12.86 12.27 842,900 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 9.30 100 0 0 0
DCL
24.6
24.6
24.65 24.65 24.40 696,100 0 0 0
DCM
32.3
32.3
32.30 32.59 32.16 1,609,500 0 0 0
DCR
4.4
4.4
5 5 4.40 2,900 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 13.50 13.30 31,500 0 0 0
DDG
3.2
3.2
3.20 3.30 3.10 248,800 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
7.43 7.43 7.43 400 0 0 0
DDV
18.4
18.4
18.30 18.49 18.11 1,499,200 0 0 0
DFC
18.7
18.7
18.42 18.87 18.42 2,100 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 123,400 0 0 0
DGC
107.9
107.9
107.30 108.60 106.30 1,706,400 0 0 0
DGT
5.6
5.6
5.60 5.60 5.50 90,700 0 0 0
DGW
38.7
38.7
39.20 39.50 38.36 2,090,300 0 0 0
DHA
38.6
38.6
38.89 38.89 38.55 18,800 0 0 0
DHB
9.4
9.4
9.50 9.50 9.20 4,500 0 0 0
DHC
26.4
26.4
26.59 26.75 26.39 113,200 0 0 0
DHD
27.9
27.9
27.87 27.87 27.87 1,000 0 0 0
DHG
94.7
94.7
95.31 95.69 94.65 10,900 0 0 0
DHM
7.4
7.4
7.39 7.44 7.38 34,900 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 0 0 0 0
DHP
11.7
11.7
11.69 11.69 11.69 100 0 0 0
DHT
80
80
80.82 80.82 79.55 32,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.6
4.6
4.60 4.60 4.40 40,700 0 0 0
DIG
17.7
17.7
18.03 18.03 17.60 10,404,300 0 0 0
DIH
14.4
14.4
13.76 14.40 13.76 1,300 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
5.3
5.3
5.40 5.40 5.20 228,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.99 2.01 1.97 1,068,600 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
22.3
22.3
22.27 22.27 22.27 3,000 0 0 0
DMC
64.3
64.3
65.59 65.59 63.48 3,300 0 0 0
DMN
6.2
6.2
5.90 6.20 5.90 7,100 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 0 0 0 0
DNC
50.3
50.3
49.86 50.33 49.86 500 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
19.6
19.6
19.60 19.60 19.60 100 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.0
32.0
31.98 31.98 31.98 900 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
37.7
37.7
38.06 38.06 37.67 200 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.3
59.3
59.57 59.76 59.00 29,300 0 0 0
DPG
29.8
29.8
29.86 30.26 29.80 373,000 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
19.8
19.8
19.76 20.03 19.73 1,654,200 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 100 0 0 0
DPR
44.7
44.7
43.84 45.22 43.56 1,117,800 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 10.75 10.70 5,400 0 0 0
DRC
19.9
19.9
20.10 20.10 19.88 400,800 0 0 0
DRG
10.8
10.8
10.70 10.90 10.50 39,400 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.5
14.5
14.27 14.66 14.08 1,477,700 0 0 0
DRL
54.9
54.9
55.03 55.03 54.94 1,400 0 0 0
DS3
5.7
5.7
5.70 5.70 5.40 6,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.8
25.8
25.90 25.90 25.65 412,900 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
50.9
50.9
51.00 51.09 50.90 47,800 0 0 0
DSP
12
12
12.10 12.10 9.90 500 0 0 0
DST
5.8
5.8
5.70 5.90 5.70 349,200 0 0 0
DTA
5.1
5.1
5.09 5.09 5.09 133,700 0 0 0
DTB
12.9
12.9
12.89 12.89 12.89 100 0 0 0
DTD
19.7
19.7
19.74 19.91 19.57 225,500 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 7,500 0 0 0
DTK
12.5
12.5
12.98 12.98 12.50 1,200 0 0 0
DTL
10
10
10 10 10 800 0 0 0
DTP
80.1
80.1
77.90 80.07 77.90 900 0 0 0
DTT
15.2
15.2
16.27 16.27 15.22 600 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
7.36 7.36 7.27 109,000 0 0 0
DVN
25.2
25.2
24.56 25.61 24.56 213,000 0 0 0
DVP
76.4
76.4
76.31 76.59 75.18 38,600 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.0
13.0
14.19 14.19 12.96 3,300 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.3
14.3
14.19 14.49 14.06 15,879,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.5
10.5
10.73 10.73 10.54 57,100 0 0 0
DXS
7.4
7.4
7.44 7.44 7.21 1,898,800 0 0 0
DXV
3.8
3.8
3.85 3.97 3.82 6,400 0 0 0
E12
7.1
7.1
7.10 7.10 7.10 0 0 0 0
E29
8.3
8.3
8.03 8.31 8.03 300 0 0 0
EBS
11.6
11.6
11.60 11.60 11.60 400 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.1
10.1
10.50 10.50 10.04 126,400 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
19.9
19.9
20.20 20.30 19.90 12,600,200 0 0 0
EIC
22.6
22.6
23 23 22.50 3,100 0 0 0
EID
26.1
26.1
26.06 26.06 25.96 3,900 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 9,400 0 0 0
ELC
22.9
22.9
23.57 23.57 22.90 799,200 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
27.6
27.6
27.47 27.57 27.47 1,000 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
14
14
14 14 13.90 6,300 0 0 0
EVE
10.3
10.3
10.13 10.41 10.13 12,500 0 0 0
EVF
10.4
10.4
10.45 10.55 10.35 7,074,600 0 0 0
EVG
6.5
6.5
6.51 6.53 6.40 549,400 0 0 0
EVS
6.5
6.5
6.20 6.50 6.20 88,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.26 4.26 4.10 165,000 0 0 0
FCN
14.2
14.2
14.20 14.35 14.10 626,600 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
15.0
15.0
15.24 15.24 15.05 500 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.4
7.4
7.81 7.81 7.27 548,000 0 0 0
FIT
4.3
4.3
4.19 4.38 4.18 2,122,900 0 0 0
FMC
45.2
45.2
45.28 45.85 44.81 47,200 0 0 0
FOC
64.0
64.0
65.45 65.45 64.04 20,300 0 0 0
FOX
55.5
55.5
60.51 60.51 55.35 259,900 0 0 0
FPT
107.4
107.4
112.17 112.60 106.48 18,128,400 0 0 0
FRC
35.7
35.7
35.67 35.67 35.67 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
144
144
143.44 144.80 141.60 331,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.5
49.5
52.30 52.30 49.50 200 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
45.2
45.2
44.47 45.68 44.43 2,560,300 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.4
6.4
6.30 6.50 6.30 80,700 0 0 0
GAS
64.8
64.8
65.04 65.70 64.57 703,700 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 21.95 0 0 0 0
GDA
18.1
18.1
18.42 18.42 18.05 196,000 0 0 0
GDT
22.3
22.3
22.32 22.32 22.09 6,700 0 0 0
GDW
34.7
34.7
31.95 34.70 31.95 200 0 0 0
GEG
14.2
14.2
14.30 14.30 13.90 1,614,900 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.0
21.0
20.80 21.07 20.70 4,086,500 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
28.5
28.5
28.47 28.56 28.47 1,700 0 0 0
GIC
16.5
16.5
16.50 16.50 16.40 2,200 0 0 0
GIL
17.2
17.2
17.40 17.55 17.15 394,700 0 0 0
GKM
4.7
4.7
4.70 4.80 4.60 773,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 0 0 0 0
GLW
12.4
12.4
12.43 12.43 12.43 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
57.4
57.4
57.78 57.87 56.52 1,111,700 0 0 0
GMH
7.7
7.7
7.34 7.67 7.34 200 0 0 0
GMX
16.5
16.5
16.47 16.47 16.47 3,000 0 0 0
GND
25.2
25.2
25.23 25.23 25.23 100 0 0 0
GPC
2.9
2.9
3 3 2.80 39,300 0 0 0
GSM
25.5
25.5
25.47 25.47 25.47 100 0 0 0
GSP
11.3
11.3
11.30 11.34 11.25 51,500 0 0 0
GTA
10.5
10.5
10.37 10.47 10.37 13,300 0 0 0
GTD
8.1
8.1
8.10 8.10 8.10 100 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
34.3
34.3
32.93 34.85 32.83 8,590,800 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 6.20 6.20 11,000 0 0 0
HAC
10.5
10.5
10.20 11.40 10.20 900 0 0 0
HAD
14.8
14.8
13.88 14.81 13.88 3,000 0 0 0
HAF
12.7
12.7
12.80 12.80 12.70 300 0 0 0
HAG
12.4
12.4
12.45 12.45 12.20 5,066,200 0 0 0
HAH
36.6
36.6
37.12 37.12 36.29 1,125,300 0 0 0
HAM
36.3
36.3
36.33 36.33 36.33 0 0 0 0
HAN
11
11
11.30 11.30 10.80 13,800 0 0 0
HAP
4.8
4.8
4.70 4.81 4.68 82,600 0 0 0
HAR
3.5
3.5
3.43 3.48 3.43 185,200 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
47.0
47.0
47.03 47.03 47.03 100 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 100 0 0 0
HAX
15.0
15.0
14.97 15.07 14.83 830,800 0 0 0
HBC
6.6
6.6
6.70 6.80 6.50 1,087,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.68 5.68 5.68 1,200 0 0 0
HBS
7.1
7.1
7.10 7.20 7.10 21,600 0 0 0
HC1
10.8
10.8
10.77 10.77 10.77 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
12.7
12.7
12.73 12.73 12.46 400 0 0 0
HCD
7.9
7.9
7.86 7.90 7.80 22,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.1
25.1
24.87 25.15 24.64 10,722,700 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HD6
14
14
14.20 14.20 13.90 23,200 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 4.60 4,700 0 0 0
HDB
23.1
23.1
23.20 23.35 23 8,624,500 0 0 0
HDC
24.2
24.2
23.66 24.51 23.44 6,080,400 0 0 0
HDG
25.2
25.2
25.45 25.68 25.18 2,179,500 0 0 0
HDM
36.5
36.5
36.80 36.80 36.50 2,200 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
59.6
59.6
61.62 61.62 58.73 4,100 0 0 0
HEJ
19
19
20.30 20.30 19 11,000 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
20.9
20.9
20.95 20.95 20.95 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.3
8.3
8.31 8.31 8.31 800 0 0 0
HFC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
297.1
297.1
297.05 297.05 296.13 1,300 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
9 9 8.81 109,300 0 0 0
HHS
8.8
8.8
8.81 8.92 8.70 2,213,500 0 0 0
HHV
12.0
12.0
11.95 12.10 11.86 5,510,800 0 0 0
HID
2.8
2.8
2.74 2.76 2.71 26,700 0 0 0
HIG
15.1
15.1
15.50 15.50 13 12,600 0 0 0
HII
4.3
4.3
4.31 4.32 4.27 96,700 0 0 0
HIO
9.3
9.3
9.50 9.50 9.30 7,900 0 0 0
HJC
6.3
6.3
6.20 6.90 6.20 300 0 0 0
HJS
31.8
31.8
29.70 31.80 29.70 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7
7
7 7 6.20 2,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
12.1
12.1
12.64 12.64 12.08 3,500 0 0 0
HLD
13.9
13.9
13.89 13.97 13.89 17,100 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
11.5
11.5
11.55 11.55 11.41 6,100 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
14.09 14.09 14.09 0 0 0 0
HMR
13.4
13.4
13.30 13.40 13.20 15,000 0 0 0
HMS
43.7
43.7
43.68 43.68 43.68 0 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 600 0 0 0
HND
12.8
12.8
12.79 12.79 12.69 8,800 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 2,500 0 0 0
HNG
6.8
6.8
7.20 7.20 6.70 6,463,200 0 0 0
HNI
24.9
24.9
24.91 24.91 23.88 1,200 0 0 0
HNM
8.5
8.5
8.49 8.59 8.49 375,700 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 5,400 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
19.9
19.9
20.42 20.42 19.94 8,000 0 0 0
HPG
22.7
22.7
23 23 22.58 37,925,600 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
94.6
94.6
87.83 94.57 87.83 500 0 0 0
HPT
19.2
19.2
19.18 19.18 19.18 100 0 0 0
HPW
19.5
19.5
19.47 19.47 19.47 100 0 0 0
HPX
4.5
4.5
4.54 4.54 4.48 1,072,300 0 0 0
HQC
3.2
3.2
3.21 3.23 3.19 2,425,300 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.0
40.0
39.95 39.95 39.95 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.63 17.78 17.20 10,948,800 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.2
4.2
4.18 4.22 4.15 51,800 0 0 0
HSM
5
5
5 5 5 200 0 0 0
HSP
15.5
15.5
14.87 15.51 14.87 5,800 0 0 0
HSV
4
4
3.90 4 3.90 1,500 0 0 0
HT1
12.0
12.0
11.98 12.13 11.98 228,200 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
4 4 3.90 10,500 0 0 0
HTG
48.8
48.8
48.80 48.90 48.70 24,500 0 0 0
HTI
16.4
16.4
16.36 16.41 16.18 62,400 0 0 0
HTL
26.2
26.2
26.36 26.36 26.23 1,500 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HTN
11
11
11.05 11.25 10.80 627,400 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
9.1
9.1
9.09 9.09 9.09 100 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
14.6
14.6
14.80 14.80 14.50 13,300 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 1,500 0 0 0
HUB
15.8
15.8
15.83 15.83 15.74 56,800 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 100 0 0 0
HUT
15.7
15.7
15.84 15.84 15.64 748,400 0 0 0
HVA
16.1
16.1
18.60 19.50 16.10 152,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.83 8.83 8.61 104,900 0 0 0
HVN
22.4
22.4
22.38 22.38 22.03 865,400 0 0 0
HVT
41.5
41.5
41.33 41.99 41.33 7,500 0 0 0
HVX
2.6
2.6
2.62 2.62 2.62 3,300 0 0 0
HWS
16.3
16.3
16.56 16.56 16.28 8,400 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
3.5
3.5
3.50 3.50 3.50 5,300 0 0 0
ICG
8.3
8.3
8.30 8.50 8.30 800 0 0 0
ICI
8.3
8.3
8.30 8.30 8.30 0 0 0 0
ICN
46.7
46.7
47.11 47.11 45.70 4,500 0 0 0
ICT
12.8
12.8
12.67 12.95 12.67 23,300 0 0 0
IDC
45.5
45.5
45.77 46.10 45.01 1,292,900 0 0 0
IDI
7.8
7.8
7.59 7.88 7.59 1,355,500 0 0 0
IDJ
5.3
5.3
5.30 5.30 5.20 448,400 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 0 0 0 0
IDV
32.7
32.7
32.80 32.80 32.60 21,600 0 0 0
IFS
23.6
23.6
23.50 23.59 23.50 600 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
12.6
12.6
12.58 12.70 12.37 3,602,200 0 0 0
ILA
4.1
4.1
4.20 4.20 4 20,800 0 0 0
ILB
30.3
30.3
30.86 30.86 29.43 11,700 0 0 0
ILC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ILS
15.5
15.5
17.70 17.70 15.50 700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.8
50.8
48.13 50.81 47.74 1,270,500 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
14.4
14.4
14.30 14.50 14.10 264,200 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 0 0 0 0
IST
36.7
36.7
36.62 36.71 36.62 500 0 0 0
ITC
11.7
11.7
11.25 11.95 11.05 1,602,900 0 0 0
ITD
13.2
13.2
13.13 13.18 13.04 101,700 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 13,400 0 0 0
ITS
6.0
6.0
7.15 7.25 5.49 577,400 0 0 0
IVS
10.4
10.4
10.25 10.35 10.15 20,200 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
5.3
5.3
5.31 5.36 5.27 702,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.8
29.8
29.65 30.25 29.55 6,260,400 0 0 0
KCB
19.0
19.0
18.19 19.84 18.19 78,500 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 200 0 0 0
KDC
55.7
55.7
55.90 56 55.30 348,500 0 0 0
KDH
29.6
29.6
29.59 29.64 29.09 3,087,500 0 0 0
KDM
16
16
15.20 16 15.10 190,100 0 0 0
KGM
6.5
6.5
6.50 6.50 6.41 6,800 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.7
5.7
5.76 5.76 5.60 5,761,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.91 10.91 10.72 37,400 0 0 0
KHS
12.0
12.0
12.11 12.19 11.95 32,700 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 0 0 0 0
KLB
7.9
7.9
8 8 7.75 267,500 0 0 0
KMR
3.3
3.3
3.31 3.33 3.30 35,000 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
38.9
38.9
38.65 38.90 36.85 1,181,400 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.4
19.4
19.50 19.65 19.30 1,525,300 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
70
70
73 73 65.60 10,400 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 27,100 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 4,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
46.9
46.9
47.20 47.20 45 6,100 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
20.2
20.2
20.25 21.09 20.20 3,800 0 0 0
L12
4.3
4.3
4.70 4.70 4.30 28,800 0 0 0
L14
33.2
33.2
35 35 32.80 471,700 0 0 0
L18
35.9
35.9
36.08 36.42 35.67 48,200 0 0 0
L40
13.6
13.6
13.56 13.56 13.56 200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.4
3.4
3.60 3.60 3.40 9,500 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 1,600 0 0 0
LAF
19.2
19.2
19.25 19.25 19.10 8,600 0 0 0
LAI
21.4
21.4
21.31 21.44 21.25 24,700 0 0 0
LAS
17.7
17.7
17.71 17.80 17.61 214,600 0 0 0
LAW
30.1
30.1
30.10 30.10 30.10 100 0 0 0
LBE
21.2
21.2
21.20 21.20 21.20 0 0 0 0
LBM
31
31
31 31.25 30.20 18,900 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
9.8
9.8
9.91 9.91 9.72 2,059,200 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 2.03 1.99 956,600 0 0 0
LDP
13.9
13.9
14 14.20 13.50 34,200 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 0 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.1
3.1
3.05 3.16 3.03 44,700 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
72
72
72 73 72 11,700 0 0 0
LHG
33.3
33.3
33.61 33.71 32.85 67,900 0 0 0
LIC
41
41
41 41 39.20 12,200 0 0 0
LIG
3.1
3.1
3.10 3.20 3.10 500,800 0 0 0
LIX
30.6
30.6
30.60 30.64 30.36 18,500 0 0 0
LKW
30.7
30.7
30.74 30.74 30.74 0 0 0 0
LLM
17.2
17.2
17.62 17.91 17.13 20,200 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.4
13.4
13.36 13.36 13.36 0 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
10.69 10.69 10.69 300 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
33.5
33.5
32.98 33.81 32.98 6,285,000 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 2,300 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
17.5
17.5
17.90 18 16.90 171,700 0 0 0
LSS
10.9
10.9
11.05 11.10 10.85 320,100 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
24.2
24.2
24.42 24.42 24.22 6,400 0 0 0
MA1
29.9
29.9
29.92 29.92 29.92 0 0 0 0
MAC
12.0
12.0
11.30 12.21 11.30 4,200 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
17.9
17.9
17.94 18.01 17.79 20,386,000 0 0 0
MBG
3.6
3.6
3.50 3.60 3.40 141,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.8
26.8
26.61 26.96 26.44 3,521,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
8.13 8.13 8.04 8,500 0 0 0
MCH
135.3
135.3
139.33 139.33 135.31 66,900 0 0 0
MCM
29.7
29.7
29.81 29.90 29.71 7,700 0 0 0
MCO
9.9
9.9
10.10 10.10 9.90 17,200 0 0 0
MCP
26.9
26.9
27.39 27.48 26.94 5,200 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
16.1
16.1
14.79 16.29 13.76 179,600 0 0 0
MDF
7
7
7 7 7 800 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
6.6
6.6
6.30 6.60 6.20 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47.1
47.1
47.31 48.34 47.02 43,900 0 0 0
MGC
22.2
22.2
27.08 27.08 20.93 122,900 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 500 0 0 0
MH3
43.6
43.6
43.59 43.69 42.74 4,600 0 0 0
MHC
7.8
7.8
7.77 7.79 7.75 10,100 0 0 0
MIC
19.9
19.9
19.87 19.87 19.87 59,100 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.1
16.1
16.19 16.19 16.05 95,900 0 0 0
MKP
29.1
29.1
28.95 29.05 28.95 400 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 200 0 0 0
MLC
23.2
23.2
23.15 23.15 23.15 0 0 0 0
MLS
22.8
22.8
23 23 21.40 27,800 0 0 0
MML
29.1
29.1
29.70 29.70 28.80 46,200 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
13.2
13.2
13.10 13.20 13 8,600 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
18.7
18.7
18.55 18.72 18.38 1,900 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
10.1
10.1
9.96 10.08 9.88 10,847,500 0 0 0
MSH
39.7
39.7
39.07 39.73 39 221,500 0 0 0
MSN
68.5
68.5
69.50 69.60 68.50 6,651,600 0 0 0
MSR
19.9
19.9
20.40 20.60 19.40 2,125,700 0 0 0
MST
5.9
5.9
6 6.09 5.91 1,011,600 0 0 0
MTA
19.6
19.6
21.70 21.70 19.60 80,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.8
8.8
8.80 8.80 8.80 100 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 9,500 0 0 0
MTP
14.0
14.0
14.02 14.11 13.84 1,400 0 0 0
MTS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
MTV
15.1
15.1
15.10 15.10 15.10 200 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
24.8
24.8
26.67 26.67 23.91 53,100 0 0 0
MVC
9.8
9.8
9.89 9.89 9.70 15,500 0 0 0
MVN
79.5
79.5
79 82.50 77 9,500 0 0 0
MWG
58.7
58.7
60.33 60.53 58.16 13,416,400 0 0 0
MZG
7.1
7.1
7.15 7.15 6.95 57,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.7
18.7
18.86 18.95 18.41 454,000 0 0 0
NAG
11.9
11.9
11.94 12.04 11.76 1,014,000 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
43.5
43.5
43 43.50 43 300 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
19.0
19.0
19.02 19.02 19.02 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.3
22.3
22.55 23 22.30 16,900 0 0 0
NBC
10.7
10.7
11.12 11.31 10.74 291,300 0 0 0
NBE
13
13
13.30 13.30 12.60 27,900 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
30.7
30.7
31.80 31.80 30.65 4,400 0 0 0
NCG
8
8
8 8.40 8 9,000 0 0 0
NCS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
NCT
104.6
104.6
104.38 104.57 104.10 10,300 0 0 0
ND2
37.0
37.0
37.50 38.81 36.56 7,100 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
9.19 9.28 9.09 226,000 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5 6,700 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 800 0 0 0
NED
6.9
6.9
6.92 6.92 6.92 138,400 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
74.8
74.8
75.18 75.18 74.07 4,800 0 0 0
NFC
25.3
25.3
25.34 25.34 25.34 200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.5
21.5
21.61 21.65 21.33 404,700 0 0 0
NHC
26.7
26.7
26.80 26.80 26.70 400 0 0 0
NHH
13.3
13.3
13.42 13.52 13.23 208,700 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 10.90 3,100 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
17.8
17.8
17.82 17.82 17.82 100 0 0 0
NKG
15.2
15.2
15.60 15.70 15.15 15,361,900 0 0 0
NLG
31.8
31.8
31.15 31.92 31.15 4,913,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.8
27.8
27.02 27.84 27.02 6,900 0 0 0
NNT
59.0
59.0
58.95 58.95 58.95 300 0 0 0
NO1
7.5
7.5
7.50 7.51 7.44 57,100 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
5.8
5.8
5.70 5.80 5.60 271,000 0 0 0
NS2
15.2
15.2
15.84 15.84 15.25 200 0 0 0
NSC
81.5
81.5
79.75 81.51 79.75 5,500 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.1
5.1
5.30 5.40 5.10 74,800 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
19.2
19.2
19.45 19.74 19.21 300,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
217.7
217.7
218.06 219.51 216.13 37,500 0 0 0
NTF
17.7
17.7
17.70 17.70 17.70 0 0 0 0
NTH
50.2
50.2
50.20 50.20 50.20 100 0 0 0
NTL
17.1
17.1
17.50 17.60 17.05 2,793,400 0 0 0
NTP
54.3
54.3
53.85 55.33 53.77 236,700 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 2,000 0 0 0
NUE
9.3
9.3
9.35 9.35 9.26 300 0 0 0
NVB
11.5
11.5
11.30 11.50 11 1,032,000 0 0 0
NVL
10.8
10.8
10.80 10.90 10.70 11,757,100 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
7.91 7.91 7.91 400 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 4.60 4 6,600 0 0 0
OCB
9.9
9.9
9.97 9.97 9.79 1,704,800 0 0 0
OCH
6.9
6.9
7.10 7.10 6.80 106,800 0 0 0
ODE
44.8
44.8
45 45 44.70 17,300 0 0 0
OGC
5.1
5.1
5.10 5.15 5.06 121,200 0 0 0
OIL
12.7
12.7
12.84 12.94 12.54 756,800 0 0 0
ONE
5.5
5.5
5.60 5.70 5.50 47,700 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.8
23.8
23.05 23.75 23.05 2,200 0 0 0
ORS
13.2
13.2
13.65 13.65 13.15 13,525,200 0 0 0
PAC
23.8
23.8
24.00 24.00 23.58 91,100 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.5
26.5
26.26 26.51 26.11 865,300 0 0 0
PAP
32.1
32.1
32.10 32.10 32.10 2,000 0 0 0
PAS
3.3
3.3
3.20 3.30 3.10 20,300 0 0 0
PAT
89.8
89.8
90.03 90.90 89.25 23,000 0 0 0
PBC
7.8
7.8
7.67 8.06 7.67 34,500 0 0 0
PBP
11.9
11.9
11.98 11.98 11.89 3,200 0 0 0
PBT
18.8
18.8
14.83 18.76 14.83 200 0 0 0
PC1
20.2
20.2
20.30 20.30 19.87 1,321,700 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
5.4
5.4
5.40 5.40 5.40 6,900 0 0 0
PCG
3
3
3 3.20 2.90 4,000 0 0 0
PCH
13.3
13.3
13.24 13.33 13.05 96,400 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.4
12.4
12.40 12.40 12.30 4,000 0 0 0
PDB
9.0
9.0
8.96 8.96 8.96 100 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PDN
92.3
92.3
92.28 92.28 88.15 23,300 0 0 0
PDR
19.0
19.0
18.98 19.03 18.80 8,006,200 0 0 0
PDV
15.1
15.1
15.13 15.13 14.94 37,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.6
5.6
5.70 5.70 5.60 6,100 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
45.6
45.6
45.55 45.55 45.55 100 0 0 0
PET
23.1
23.1
23.55 23.55 23 483,000 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 32,300 0 0 0
PGB
11.1
11.1
11.45 11.45 11.07 17,100 0 0 0
PGC
14.6
14.6
14.40 14.64 14.31 6,300 0 0 0
PGD
28.4
28.4
28.36 28.36 28.31 4,100 0 0 0
PGI
23.4
23.4
23.38 23.38 23.38 100 0 0 0
PGN
13
13
13.70 13.70 13 9,100 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 100 0 0 0
PGT
8.9
8.9
8.60 8.90 8.60 1,100 0 0 0
PGV
20
20
20 20.05 19.85 10,500 0 0 0
PHC
5.5
5.5
5.55 5.55 5.45 59,600 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 0 0 0 0
PHP
43.0
43.0
42.57 42.97 41.98 108,100 0 0 0
PHR
62.8
62.8
60.72 63.06 60.23 742,500 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PIA
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PIC
19.0
19.0
17.40 19.03 17.40 3,100 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
6.60 6.65 6.60 2,300 0 0 0
PIV
3.6
3.6
3.50 3.60 3.40 212,300 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 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
4
4.20 4.20 4 21,100 0 0 0
PLC
24.1
24.1
24.24 24.24 23.84 115,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.9
4.9
4.89 4.89 4.85 18,500 0 0 0
PLX
40.2
40.2
40.44 40.44 39.77 676,100 0 0 0
PMB
9.1
9.1
9.11 9.11 9.11 1,000 0 0 0
PMC
108.1
108.1
110.65 110.65 108.09 1,900 0 0 0
PMG
8.4
8.4
7.90 8.35 7.90 600 0 0 0
PMJ
15.2
15.2
15.20 15.20 15.20 400 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 100 0 0 0
PMS
32.6
32.6
33.85 34.03 32.65 9,400 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 0 0 0 0
PNC
20.3
20.3
19.53 20.31 19.53 59,500 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
86.8
86.8
87.26 88.34 86.67 469,000 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
22.9
22.9
20.96 22.87 20.87 1,200 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 7.99 100 0 0 0
POW
12.9
12.9
13.20 13.20 12.80 11,084,100 0 0 0
PPC
11.1
11.1
11.10 11.25 11.10 227,600 0 0 0
PPE
10
10
10 10 10 1,000 0 0 0
PPH
27.7
27.7
27.77 27.77 27.49 25,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
18.06 18.06 17.14 5,500 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 2,100 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.7
7.7
7.82 7.82 7.66 2,300 0 0 0
PRE
19.8
19.8
19.85 19.85 19.85 0 0 0 0
PRO
8.2
8.2
8.20 8.20 8.20 100 0 0 0
PRT
10.7
10.7
11.10 11.10 10.71 3,500 0 0 0
PSB
5.1
5.1
5 5.20 5 65,100 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.8
12.8
12.80 12.90 12.70 178,400 0 0 0
PSE
9.8
9.8
9.70 9.79 9.70 6,500 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 7.80 212,900 0 0 0
PSL
15.8
15.8
15.76 15.76 15.76 400 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
14.8
14.8
14.66 14.76 14.66 3,600 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 700 0 0 0
PTB
57.9
57.9
56.98 58.63 56.98 348,500 0 0 0
PTC
5.6
5.6
5.63 5.69 5.60 24,600 0 0 0
PTD
8
8
8 8 8 0 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
23.60 23.60 23.50 3,500 0 0 0
PTL
2.6
2.6
2.65 2.65 2.61 7,900 0 0 0
PTO
20.4
20.4
20.40 20.40 20.40 0 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
4
4.20 4.20 4 11,600 0 0 0
PV2
3.6
3.6
3.60 3.60 3.40 138,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.4
33.4
33.30 33.80 33.20 121,100 0 0 0
PVC
10.9
10.9
11.10 11.20 10.90 658,000 0 0 0
PVD
22.7
22.7
22.93 22.93 22.64 2,463,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.4
7.4
7.40 7.40 7.30 25,000 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
64.4
64.4
64.40 64.40 63.82 13,400 0 0 0
PVM
16.2
16.2
16.20 16.20 16.20 3,800 0 0 0
PVO
6.2
6.2
6.21 6.21 6.21 2,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.6
30.6
28.32 31.12 28.32 1,257,600 0 0 0
PVT
19.3
19.3
19.36 19.47 19.24 766,200 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
3.7
3.7
3.60 3.70 3.60 7,500 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
2.1
2.1
2.10 2.10 2 4,800 0 0 0
PXL
14.8
14.8
14.80 14.90 14.70 94,200 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 42,300 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 100 0 0 0
QCG
12.3
12.3
12.20 12.30 12.20 544,800 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 33.71 33.52 1,200 0 0 0
QNS
45.9
45.9
45.94 46.32 45.94 220,400 0 0 0
QNT
14
14
14 14 14 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
20.0
20.0
19.99 19.99 19.99 0 0 0 0
QPH
21.5
21.5
21.52 21.52 21.52 0 0 0 0
QSP
26.0
26.0
25.98 25.98 25.98 0 0 0 0
QST
23.6
23.6
23.55 23.55 23.55 500 0 0 0
QTC
17.0
17.0
16.90 17.49 15.93 3,900 0 0 0
QTP
13.8
13.8
13.79 13.79 13.69 152,800 0 0 0
RAL
112.6
112.6
112.53 113.48 112.53 11,100 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
7.5
7.5
7.40 7.50 7.40 400 0 0 0
RCC
19.5
19.5
19.20 19.50 19.20 1,500 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.6
13.6
13.43 13.63 13.43 6,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.0
61.0
61.74 62 60.52 863,300 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
33.9
33.9
31.98 34.80 31.98 11,500 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
35.73 35.73 35.73 0 0 0 0
S55
62.0
62.0
61.98 61.98 61.98 0 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.43 7.43 7.24 131,400 0 0 0
SAB
47.8
47.8
48.26 48.26 47.79 2,188,100 0 0 0
SAC
15.6
15.6
15.51 15.60 15.51 3,400 0 0 0
SAF
53
53
52.50 53 52.50 3,200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.31 7.33 7.26 192,100 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
41.2
41.2
41.29 41.29 40.92 12,000 0 0 0
SAV
18.4
18.4
18.64 18.64 18.42 7,600 0 0 0
SB1
6.5
6.5
6.09 6.55 6.09 5,200 0 0 0
SBA
28.6
28.6
28.56 28.56 28.56 18,300 0 0 0
SBB
14.6
14.6
15.10 15.10 14.60 31,300 0 0 0
SBD
8.2
8.2
8 8.20 8 4,000 0 0 0
SBG
12.8
12.8
13.10 13.15 12.75 455,500 0 0 0
SBH
48.3
48.3
48.35 48.35 48.35 0 0 0 0
SBL
6.3
6.3
6.34 6.34 6.25 1,100 0 0 0
SBM
30.4
30.4
30.44 30.44 30.44 500 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 5.20 750,800 0 0 0
SBT
15.1
15.1
15.15 15.40 15.05 2,529,400 0 0 0
SBV
9.1
9.1
9.15 9.15 9.13 300 0 0 0
SC5
18.1
18.1
18.90 18.90 18.10 300 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
77
77
89.30 89.30 73.80 16,100 0 0 0
SCI
8.4
8.4
8.30 8.40 8.20 24,500 0 0 0
SCJ
4
4
3.90 4 3.90 4,200 0 0 0
SCL
23.1
23.1
23.14 23.55 23.14 53,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.5
6.5
6.48 6.60 6.42 2,562,600 0 0 0
SCS
68.5
68.5
69.27 69.27 68.22 175,200 0 0 0
SCY
15.7
15.7
15.88 15.88 15.68 1,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.6
5.6
5.10 5.60 5.10 3,400 0 0 0
SD3
5.8
5.8
5.60 5.80 5.60 1,000 0 0 0
SD5
8.9
8.9
8.89 8.89 8.89 5,500 0 0 0
SD6
3.4
3.4
3.30 3.40 3.20 400 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
12.5
12.5
12.43 12.52 12.43 8,400 0 0 0
SDA
5.1
5.1
5.30 5.40 4.90 211,000 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8.19 8 600 0 0 0
SDD
1.6
1.6
1.70 1.70 1.50 88,000 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 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
19
19
19 19 19 0 0 0 0
SDV
26.9
26.9
27.11 27.11 26.88 200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
38.5
38.5
38.51 38.51 38.51 0 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.6
26.6
26.29 26.57 26.20 2,100 0 0 0
SEP
17.1
17.1
17.15 17.15 17.15 0 0 0 0
SFC
23.3
23.3
22.98 23.26 22.42 2,400 0 0 0
SFG
10.5
10.5
10.59 10.59 10.55 700 0 0 0
SFI
27.7
27.7
27.52 27.66 27.33 800 0 0 0
SFN
23.9
23.9
23.87 23.87 23.87 100 0 0 0
SGB
13.5
13.5
13.30 13.80 13.30 7,300 0 0 0
SGC
124.4
124.4
124.44 124.44 124.44 100 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 200 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 100 0 0 0
SGN
82.2
82.2
82.57 83.05 81.61 75,900 0 0 0
SGP
30.4
30.4
31 31.30 29.70 237,000 0 0 0
SGR
38.3
38.3
38 38.30 37 30,500 0 0 0
SGS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGT
20
20
19.85 20 19.70 7,300 0 0 0
SHA
4
4
3.87 4 3.87 4,400 0 0 0
SHB
9.9
9.9
9.81 10.06 9.72 68,781,700 0 0 0
SHC
10.8
10.8
10.84 10.84 10.84 100 0 0 0
SHE
6.9
6.9
7 7.08 6.92 1,900 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
13.9
13.9
13.81 13.90 13.81 398,300 0 0 0
SHN
6.2
6.2
6.80 6.80 6.10 800 0 0 0
SHP
34.7
34.7
34.43 34.72 34.33 38,500 0 0 0
SHS
11.7
11.7
11.68 11.84 11.60 8,268,600 0 0 0
SID
17.6
17.6
17.61 17.61 17.61 300 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
36.9
36.9
36.89 36.89 36.89 100 0 0 0
SJ1
10.0
10.0
10.30 10.30 10.02 400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.28 13.32 13.23 98,700 0 0 0
SJE
21.7
21.7
21.56 22.06 21.56 89,000 0 0 0
SJG
19.9
19.9
20.46 20.46 19.89 3,900 0 0 0
SJM
7.6
7.6
7.60 7.60 7.60 5,700 0 0 0
SJS
38.6
38.6
37.57 38.57 37.57 9,500 0 0 0
SKG
11.3
11.3
11.45 11.45 11.17 110,300 0 0 0
SKH
25.1
25.1
25.15 25.63 25.05 1,600 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 700 0 0 0
SKV
30.7
30.7
30.73 30.73 30.73 900 0 0 0
SLS
190.8
190.8
190.58 192.05 189.84 5,400 0 0 0
SMA
11.0
11.0
11.03 11.03 11.03 0 0 0 0
SMB
37.8
37.8
37.66 37.93 37.66 4,200 0 0 0
SMC
6
6
5.99 6.10 5.99 353,100 0 0 0
SMN
12.6
12.6
12.60 12.60 12.60 8,300 0 0 0
SMT
6.5
6.5
6.34 6.50 6.34 44,900 0 0 0
SNC
18.6
18.6
18.58 18.58 18.58 2,000 0 0 0
SNZ
34.4
34.4
34.35 34.64 34.35 1,800 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SPB
12
12
12 12 12 100 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
11.80 11.80 11.80 0 0 0 0
SPV
14.5
14.5
14.53 17.44 14.53 800 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 2.10 2 8,000 0 0 0
SRC
25.4
25.4
25.44 25.44 25.44 200 0 0 0
SRF
9.9
9.9
10 10 9.50 2,300 0 0 0
SSB
19.8
19.8
19.70 19.80 19.55 1,732,600 0 0 0
SSC
32.1
32.1
32.43 32.43 32.14 800 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.2
11.2
10.76 11.22 10.76 12,200 0 0 0
SSH
109.7
109.7
119 119 106.60 9,100 0 0 0
SSI
25.9
25.9
26.04 26.18 25.84 24,310,900 0 0 0
SSM
6
6
6 6 6 200 0 0 0
SSN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ST8
8.0
8.0
7.98 8 7.60 967,900 0 0 0
STB
38.4
38.4
38.40 38.60 37.90 12,163,700 0 0 0
STC
16.5
16.5
16.60 16.60 16.50 200 0 0 0
STG
37.9
37.9
37.90 37.90 37.90 100 0 0 0
STH
6.9
6.9
7 7 6.80 5,500 0 0 0
STK
17.8
17.8
17.76 17.86 17.62 14,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 900 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 0 0 0 0
SVD
3.3
3.3
3.34 3.35 3.29 25,800 0 0 0
SVG
5.2
5.2
5.60 5.60 5.10 700 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
5.9
5.9
5.80 5.90 5.70 16,200 0 0 0
SVT
10.8
10.8
10.91 10.91 10.82 1,200 0 0 0
SWC
29.9
29.9
29.91 29.91 29.01 15,200 0 0 0
SZB
37.4
37.4
37.86 37.86 37.31 11,100 0 0 0
SZC
42.8
42.8
43.15 43.64 42.47 1,837,400 0 0 0
SZE
11.1
11.1
11.09 11.19 11.09 500 0 0 0
SZG
36.1
36.1
36.11 36.11 36.11 0 0 0 0
SZL
43.7
43.7
42.24 43.70 42.20 14,600 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.1
12.1
11.80 12.16 11.80 11,700 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
25.5
25.5
25.74 26.21 24.89 196,100 0 0 0
TAN
42.3
42.3
42.30 42.30 42.30 2,500 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
38.07 38.07 38.07 0 0 0 0
TBD
76.8
76.8
76.78 76.78 76.78 2,600 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
26.5
26.5
26.60 26.64 26.45 12,083,700 0 0 0
TCD
2.9
2.9
2.91 2.94 2.87 823,800 0 0 0
TCH
14.3
14.3
14.48 14.56 14.19 6,449,400 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
39.00 39.65 38.72 83,100 0 0 0
TCM
36.9
36.9
36.82 37.32 36.68 2,138,700 0 0 0
TCO
11.8
11.8
11.90 12.05 11.75 182,100 0 0 0
TCR
3.2
3.2
3.16 3.20 3.16 700 0 0 0
TCT
17.6
17.6
17.26 17.56 17.26 6,000 0 0 0
TCW
33.3
33.3
33.99 34.18 32.88 21,800 0 0 0
TDB
40.4
40.4
40.44 40.44 40.44 100 0 0 0
TDC
12.6
12.6
12.60 12.60 12.25 943,900 0 0 0
TDF
11.2
11.2
11.20 11.20 11.20 100 0 0 0
TDG
4.0
4.0
4.08 4.09 3.99 49,900 0 0 0
TDH
3.1
3.1
3.07 3.08 3.03 238,000 0 0 0
TDM
52
52
52 52 51.50 29,700 0 0 0
TDP
33
33
33.10 33.10 32.90 124,700 0 0 0
TDS
10.2
10.2
10 10.40 10 1,900 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 31,400 0 0 0
TDW
54.3
54.3
54.31 54.31 54.31 100 0 0 0
TED
53.1
53.1
53.09 53.09 53.09 100 0 0 0
TEG
6.4
6.4
6.40 6.45 6.39 5,000 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 68.20 67.91 6,300 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 200 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
39.1
39.1
38.90 40.50 38.90 945,900 0 0 0
THG
47.2
47.2
47.41 47.41 46.67 19,900 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
11.9
11.9
12.06 12.06 11.68 70,000 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.5
12.5
12.63 12.63 12.54 300 0 0 0
TID
28.0
28.0
27.36 28.80 27.26 75,900 0 0 0
TIE
4
4
3.60 4 3.60 200 0 0 0
TIG
11.1
11.1
11.10 11.30 11.10 473,800 0 0 0
TIN
17.5
17.5
17.50 18 17 2,400 0 0 0
TIP
21.2
21.2
21.20 21.67 21.11 311,100 0 0 0
TIS
6.2
6.2
6.30 6.40 6.20 19,200 0 0 0
TIX
35.0
35.0
34.97 34.97 34.97 0 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
15.39 15.39 15.39 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.2
6.2
6.22 6.32 6.09 247,600 0 0 0
TLG
58.1
58.1
57.18 59.12 57.18 53,700 0 0 0
TLH
5.7
5.7
5.80 5.85 5.65 711,500 0 0 0
TLI
6
6
6 6 6 100 0 0 0
TLP
6.5
6.5
6.46 6.46 6.46 100 0 0 0
TLT
13.0
13.0
12.21 12.95 12.21 300 0 0 0
TMB
72.0
72.0
71.86 72.63 71.27 3,300 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
65.8
65.8
64.88 65.76 64.88 2,600 0 0 0
TMS
41.1
41.1
41.11 41.11 41.11 0 0 0 0
TMT
15.3
15.3
14.70 15.65 14.70 77,100 0 0 0
TMW
33.1
33.1
33.09 33.09 32.71 500 0 0 0
TMX
10.3
10.3
10.70 10.70 10.31 900 0 0 0
TN1
9.0
9.0
8.88 8.97 8.58 1,700 0 0 0
TNB
12.3
12.3
12.30 12.30 12.30 200 0 0 0
TNC
30.6
30.6
30.63 30.63 30.63 100 0 0 0
TNG
19.7
19.7
19.09 20.36 19.09 1,077,500 0 0 0
TNH
16.1
16.1
16.39 16.39 16.13 327,700 0 0 0
TNI
2.3
2.3
2.27 2.31 2.27 126,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.1
24.1
24.09 24.09 24.00 500 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
5.1
5.1
5.08 5.08 4.95 86,300 0 0 0
TNV
11.4
11.4
11.20 11.40 11 3,800 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
92.6
92.6
93.31 93.31 91.28 31,600 0 0 0
TOT
16.4
16.4
17.21 17.21 16.39 800 0 0 0
TOW
32.2
32.2
32.24 32.24 32.24 6,800 0 0 0
TPB
14.2
14.2
14.43 14.47 14.21 17,889,400 0 0 0
TPC
11.2
11.2
11 11.30 11 10,900 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
36.43 39.90 36.43 200 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
13.5
13.5
13.50 13.50 13.50 1,400 0 0 0
TRA
73.5
73.5
73.43 74.89 73.43 3,400 0 0 0
TRC
76.1
76.1
77.55 77.55 75.14 138,500 0 0 0
TRS
25.0
25.0
23.96 25.04 23.96 500 0 0 0
TRT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 30,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.8
11.8
11.79 11.79 11.79 20,700 0 0 0
TSB
40.4
40.4
40.40 40.40 40.40 500 0 0 0
TSC
2.7
2.7
2.65 2.80 2.65 972,100 0 0 0
TSD
6.7
6.7
6.70 6.70 6.70 12,700 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.8
27.8
27.78 27.78 27.78 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5.9
5.9
5.86 5.95 5.77 13,000 0 0 0
TTA
12.9
12.9
12.75 12.90 12.70 584,600 0 0 0
TTC
8.7
8.7
8.70 8.70 8.61 1,400 0 0 0
TTD
66.0
66.0
69.18 75.58 65.98 900 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.12 3.14 3.11 650,000 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
2.9
2.9
2.90 3 2.80 110,200 0 0 0
TTL
8.9
8.9
9.10 9.10 8.90 2,400 0 0 0
TTN
18.2
18.2
18.53 18.91 18.15 155,600 0 0 0
TTS
4
4
4 4 4 100 0 0 0
TTT
32.0
32.0
32.04 32.04 32.04 0 0 0 0
TUG
13.5
13.5
12.56 13.52 12.56 200 0 0 0
TV1
25
25
25.30 25.60 24.80 98,700 0 0 0
TV2
33.9
33.9
34.35 34.35 33.85 218,400 0 0 0
TV3
12.0
12.0
11.97 11.97 11.97 3,000 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 1,600 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
8
8.01 8.01 7.96 53,400 0 0 0
TVC
9.3
9.3
9.40 9.40 9.20 259,900 0 0 0
TVD
11.6
11.6
12.28 12.37 11.54 213,800 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
8.5
8.5
8.70 8.70 8.50 385,500 0 0 0
TVS
18.3
18.3
18.30 18.53 18.25 78,500 0 0 0
TVT
16.8
16.8
16.64 16.88 16.35 7,000 0 0 0
TW3
14.4
14.4
14.39 14.39 14.39 0 0 0 0
TXM
5.1
5.1
4.70 5.10 4.70 2,000 0 0 0
TYA
16.5
16.5
16.64 16.64 16.45 6,000 0 0 0
UCT
9.6
9.6
7.50 9.60 7.50 200 0 0 0
UDJ
8.2
8.2
8.16 8.16 8.07 13,100 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 17.64 0 0 0 0
UIC
46.5
46.5
45.50 46.45 45.50 3,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.7
6.7
6.60 6.70 6.40 24,400 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 500 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.8
17.8
17.94 17.94 17.74 11,900 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
12.3
12.3
11.67 12.91 11.67 900 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 6.70 400 0 0 0
VAB
6.7
6.7
6.68 6.81 6.68 1,004,100 0 0 0
VAF
17.4
17.4
19.07 19.07 17.36 4,700 0 0 0
VAV
40.7
40.7
39.84 40.75 39.84 800 0 0 0
VBB
8.2
8.2
8.41 8.41 8.16 17,100 0 0 0
VBC
19.9
19.9
19.86 19.86 19.77 500 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
8.6
8.6
8.40 8.60 8.20 1,178,300 0 0 0
VC3
25.0
25.0
25.14 25.23 24.95 577,400 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
21.8
21.8
21.79 21.79 21.79 100 0 0 0
VC7
10.6
10.6
10.70 10.80 10.40 335,200 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 2,000 0 0 0
VCA
12.4
12.4
12.20 12.65 12.20 7,000 0 0 0
VCB
66.0
66.0
66.71 66.71 66.02 3,674,000 0 0 0
VCC
9.1
9.1
9.50 9.50 9.10 2,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
191.0
191.0
192.21 192.21 190.99 400 0 0 0
VCG
18.6
18.6
18.28 18.63 18.28 8,320,700 0 0 0
VCI
38.8
38.8
39.10 39.10 38.60 8,197,500 0 0 0
VCM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VCP
26.1
26.1
26.39 26.39 25.90 17,600 0 0 0
VCR
33.7
33.7
33.70 33.70 33.70 0 0 0 0
VCS
55.7
55.7
56.17 56.46 55.69 146,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.8
29.8
29.80 29.80 29.80 100 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
15.9
15.9
16.40 16.40 15.90 200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
15.3
15.3
15.34 15.34 15.34 100 0 0 0
VDP
33
33
33 33 33 900 0 0 0
VDS
18
18
18.27 18.32 17.91 2,140,600 0 0 0
VDT
18.3
18.3
18.31 18.31 18.31 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 10,800 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
5.6
5.6
5.70 5.70 5.30 12,100 0 0 0
VE9
2
2
2 2.10 2 9,000 0 0 0
VEA
35.1
35.1
35.25 35.34 34.99 390,300 0 0 0
VEC
8.6
8.6
8.60 8.60 8.50 2,400 0 0 0
VEF
142.7
142.7
140.34 143.12 140.34 7,400 0 0 0
VES
8.3
8.3
9 9 8 14,000 0 0 0
VET
18.1
18.1
18.30 18.30 18.10 500 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
65.2
65.2
66.12 66.12 65.09 21,000 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 2,300 0 0 0
VGC
49.1
49.1
48.88 49.26 48.31 653,300 0 0 0
VGG
46.1
46.1
45.84 46.13 45.65 2,100 0 0 0
VGI
75.4
75.4
77.72 77.72 75.44 286,200 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.6
31.6
31.60 31.60 31 7,000 0 0 0
VGR
47.6
47.6
47.57 47.64 47.57 1,100 0 0 0
VGS
26.6
26.6
27.18 27.18 26.36 607,600 0 0 0
VGT
13.6
13.6
13.70 13.70 13.50 533,800 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 100 0 0 0
VHC
65.9
65.9
65.81 66.68 65.13 453,000 0 0 0
VHD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3.10 36,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.90 2 1.80 647,000 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10
10
10 10 10 0 0 0 0
VHM
47.4
47.4
46.80 47.90 46.25 13,442,500 0 0 0
VIB
17.3
17.3
17.17 17.38 17.13 9,843,300 0 0 0
VIC
51.9
51.9
50.80 52.50 49.20 10,342,000 0 0 0
VID
4.8
4.8
4.81 4.81 4.81 1,700 0 0 0
VIE
5.3
5.3
5.30 5.30 5.30 100 0 0 0
VIF
17.3
17.3
17.99 17.99 17.31 2,100 0 0 0
VIG
6.9
6.9
6.30 6.90 6.30 1,945,100 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
16.8
16.8
16.76 16.76 16.76 100 0 0 0
VIN
15.2
15.2
15.25 15.25 15.25 100 0 0 0
VIP
14.0
14.0
13.67 14.09 13.39 1,398,300 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.7
18.7
18.18 18.65 17.99 8,600 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.5
11.5
11.57 11.62 11.33 25,783,800 0 0 0
VJC
97.8
97.8
98.30 98.30 97.30 609,400 0 0 0
VLA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VLB
42.0
42.0
41.79 41.98 41.69 33,700 0 0 0
VLC
18.5
18.5
18.60 18.70 18.30 128,900 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.4
10.4
10.45 10.45 10.27 17,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
23.6
23.6
27.58 27.58 23.58 200 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 7 6.64 2,500 0 0 0
VMD
16.9
16.9
16.95 17.05 16.80 3,200 0 0 0
VMG
4
4
4.20 4.20 4 1,600 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 0 0 0 0
VNA
20.2
20.2
20.15 20.15 20.15 200 0 0 0
VNB
13.4
13.4
13.20 13.60 13.20 147,600 0 0 0
VNC
23.9
23.9
23.87 23.87 23.87 1,600 0 0 0
VND
14.6
14.6
14.69 14.74 14.44 21,721,000 0 0 0
VNE
3.1
3.1
2.98 3.08 2.98 369,800 0 0 0
VNF
13.6
13.6
13.64 13.73 13.45 14,100 0 0 0
VNG
8.0
8.0
7.95 8 7.95 1,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
14
14
14.10 14.20 14 2,900 0 0 0
VNL
19.5
19.5
19.57 19.57 19.10 14,600 0 0 0
VNM
57.8
57.8
58.18 58.27 57.43 3,038,400 0 0 0
VNP
10.2
10.2
10.39 10.39 10.21 4,100 0 0 0
VNR
21.5
21.5
21.19 21.54 21.19 1,900 0 0 0
VNS
9.4
9.4
9.54 9.54 9.40 35,700 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
6.60 6.80 6.20 406,000 0 0 0
VNZ
360
360
355 360 355 800 0 0 0
VOC
17.1
17.1
21.15 21.15 16.75 381,700 0 0 0
VOS
14.5
14.5
14.66 14.80 14.43 1,421,400 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.9
18.9
19.23 19.23 18.89 29,438,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.1
26.1
26.23 26.68 26.03 24,600 0 0 0
VPG
12.4
12.4
12.35 12.50 12.20 247,800 0 0 0
VPH
6.4
6.4
6.44 6.46 6.40 98,200 0 0 0
VPI
56.7
56.7
57.20 57.20 55.90 2,208,100 0 0 0
VPR
17.4
17.4
17.35 17.35 17.35 0 0 0 0
VPS
8.9
8.9
8.88 8.88 8.87 200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
14.6
14.6
14.50 15 14.50 31,300 0 0 0
VRE
18.5
18.5
18.35 18.50 18.10 11,508,000 0 0 0
VRG
21.1
21.1
21.16 21.16 21.07 6,800 0 0 0
VSA
22.3
22.3
22.28 22.28 22.28 1,800 0 0 0
VSC
16.9
16.9
16.72 16.95 16.62 845,400 0 0 0
VSE
9.8
9.8
10.70 10.90 9.80 148,500 0 0 0
VSF
34.7
34.7
34.50 34.70 34 4,000 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
47.4
47.4
50.23 50.42 47.39 101,700 0 0 0
VSI
18.5
18.5
18.26 18.50 17.40 300 0 0 0
VSM
17.9
17.9
19.38 19.38 17.54 3,200 0 0 0
VSN
18.8
18.8
18.84 19.42 18.84 300 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.5
3.5
3.60 3.60 3.40 2,800 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 3,100 0 0 0
VTC
9.3
9.3
9.00 9.28 8.91 7,700 0 0 0
VTD
10
10
9.10 10.30 9 950,600 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 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 2,600 0 0 0
VTK
64.4
64.4
65.42 65.42 63.96 8,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.8
13.8
13.94 14.04 13.62 948,100 0 0 0
VTP
145.3
145.3
145.85 149.01 145.26 307,000 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 16.67 55,500 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
10.6
10.6
10.70 11 10.50 65,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.3
16.3
16.20 16.30 16 1,402,800 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 0 0 0 0
VW3
9.7
9.7
9.69 9.69 9.69 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
321.7
321.7
321.67 321.67 321.67 100 0 0 0
WSB
54.9
54.9
54.85 54.85 51.83 500 0 0 0
WSS
5
5
5.10 5.20 5 2,800 0 0 0
WTC
13.5
13.5
15.25 15.35 11.69 49,400 0 0 0
X20
14.2
14.2
13.85 14.22 13.85 1,700 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
11.50 11.50 11 3,100 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
6.8
6.8
6.80 6.80 6.70 22,500 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 1,100 0 0 0
XMP
14.2
14.2
14.43 14.71 14.24 1,700 0 0 0
XPH
7.7
7.7
7.60 7.70 7.60 10,000 0 0 0
YBC
15.9
15.9
13.90 15.90 13.60 1,900 0 0 0
YBM
15.8
15.8
16.95 16.95 15.50 38,700 0 0 0
YEG
14.9
14.9
14.90 15.15 14.90 1,566,200 0 0 0
YTC
36.5
36.5
36.47 36.47 36.47 100 0 0 0
^HASTC
245.3
245.3
247.03 247.97 243.45 45,128,401 0 0 0
^UPCOM
99.4
99.4
100.29 100.72 99.09 42,891,335 0 0 0
^VN30
1,377.6
1,377.6
1,385.98 1,386.57 1,374.83 363,362,800 0 0 0
^VNINDEX
1,324.6
1,324.6
1,330.40 1,330.70 1,320.85 835,603,365 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |