DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/03/2025

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 20/03/2025

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
8.21 8.26 8.12 1,700,900 0 0 0
AAH
4.6
4.6
4.70 4.70 4.50 2,164,100 0 0 0
AAM
7
7
7.03 7.05 7 2,800 0 0 0
AAS
8.7
8.7
8.50 8.80 8.50 212,600 0 0 0
AAT
3.3
3.3
3.22 3.28 3.20 16,800 0 0 0
AAV
6.9
6.9
6.90 7 6.70 738,200 0 0 0
ABB
7.9
7.9
8.30 8.40 7.80 6,011,100 0 0 0
ABC
11.7
11.7
12 12 11.50 11,800 0 0 0
ABI
24.2
24.2
23.75 24.17 23.25 49,600 0 0 0
ABR
10.6
10.6
10.59 10.59 10.59 300 0 0 0
ABS
4.4
4.4
4.38 4.38 4.31 96,800 0 0 0
ABT
45.7
45.7
46.50 46.50 45.70 4,900 0 0 0
ABW
9.1
9.1
9.10 9.30 9 182,700 0 0 0
ACB
21.9
21.9
22.06 22.10 21.85 4,862,600 0 0 0
ACC
14.8
14.8
14.75 14.75 14.35 35,800 0 0 0
ACE
37.1
37.1
35.96 37.12 35.96 2,300 0 0 0
ACL
10.9
10.9
11 11.05 10.80 27,100 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 0 0 0 0
ACV
59.4
59.4
60.27 60.27 58.63 356,100 0 0 0
ADC
21.0
21.0
21.00 21.00 19.04 400 0 0 0
ADG
10.7
10.7
10.25 10.70 10.25 13,700 0 0 0
ADS
8.6
8.6
8.63 8.69 8.62 146,500 0 0 0
AFX
7.4
7.4
7.40 7.40 7.30 34,500 0 0 0
AG1
12.6
12.6
12.71 12.71 12.62 4,500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
17.6
17.6
17.65 17.65 17.35 429,500 0 0 0
AGM
2.9
2.9
2.89 2.89 2.88 78,400 0 0 0
AGP
36.4
36.4
34.23 36.63 34.23 600 0 0 0
AGR
17.5
17.5
17.41 18.02 17.31 1,908,800 0 0 0
AGX
85.0
85.0
85.02 85.02 85.02 200 0 0 0
AIC
12
12
12 12 12 0 0 0 0
AIG
44
44
45.40 45.40 44 15,600 0 0 0
ALT
11.9
11.9
11.55 11.93 11.55 200 0 0 0
ALV
4.2
4.2
4.12 4.24 4.12 4,600 0 0 0
AMC
15.5
15.5
15.35 15.54 15.35 2,300 0 0 0
AME
5.2
5.2
4.80 5.20 4.80 10,200 0 0 0
AMP
12
12
12 12 12 1,500 0 0 0
AMS
8.1
8.1
8 8.30 8 30,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.6
20.6
20.73 20.82 20.55 9,600 0 0 0
ANV
16.8
16.8
16.97 17.07 16.73 1,460,600 0 0 0
APF
45.9
45.9
45.91 45.91 45.73 3,300 0 0 0
APG
10.3
10.3
10.30 10.35 10.10 727,900 0 0 0
APH
7.0
7.0
7.04 7.09 6.91 590,900 0 0 0
API
7.1
7.1
7.10 7.20 7 176,400 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
7.9
7.9
7.70 7.90 7.70 103,600 0 0 0
APS
6.2
6.2
6.20 6.40 6.20 621,400 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
17.7
17.7
17.25 17.65 17 5,300 0 0 0
ASM
7.3
7.3
7.40 7.45 7.34 762,800 0 0 0
ASP
5.0
5.0
5.06 5.08 5 42,000 0 0 0
AST
51.7
51.7
52.68 52.77 51.73 8,200 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
16.6
16.6
16.60 16.60 16.60 600 0 0 0
AVC
59.2
59.2
59.20 59.20 59.20 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.5
21.5
21.60 22 21 67,900 0 0 0
BAB
11.8
11.8
11.80 11.80 11.21 3,300 0 0 0
BAF
33
33
33 33.20 32.40 5,094,700 0 0 0
BAL
10.0
10.0
9.95 9.95 9.95 100 0 0 0
BAX
38.5
38.5
38.47 38.47 38.47 100 0 0 0
BBC
53.3
53.3
54.27 54.66 53.30 1,200 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
11.05 11.05 11.05 200 0 0 0
BCA
12.4
12.4
12.60 12.60 12.30 3,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.8
7.8
7.50 7.80 7.50 90,600 0 0 0
BCE
10.0
10.0
9.92 10.02 9.68 184,900 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 100 0 0 0
BCG
3.9
3.9
4.10 4.10 3.90 16,655,400 0 0 0
BCM
79.5
79.5
80.10 81.10 77.50 916,700 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.9
2.9
3 3.10 2.80 2,875,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
37.1
37.1
37.07 37.07 37.07 2,100 0 0 0
BDT
7.6
7.6
7.70 7.70 7.60 20,700 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
38.8
38.8
38.28 38.76 38.00 176,800 0 0 0
BGE
4.3
4.3
4.20 4.30 4.10 1,494,000 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.5
24.5
24.03 24.52 24.03 1,300 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 0 0 0 0
BHP
7.2
7.2
7.23 7.23 7.23 0 0 0 0
BIC
20.1
20.1
19.99 20.08 19.88 28,500 0 0 0
BID
39.4
39.4
39.12 39.46 39.12 2,255,800 0 0 0
BIG
5.6
5.6
5.66 5.66 5.47 39,000 0 0 0
BIO
15.1
15.1
15.07 15.07 15.07 0 0 0 0
BKC
32.4
32.4
33.75 34.50 31 28,000 0 0 0
BKG
3.1
3.1
3.12 3.12 3.08 74,300 0 0 0
BLI
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.1
37.1
37.10 37.10 37.10 0 0 0 0
BMC
22.0
22.0
21.45 22.29 21.45 181,100 0 0 0
BMD
12.4
12.4
12.36 12.36 12.36 0 0 0 0
BMF
10.6
10.6
11.50 11.50 9.60 6,200 0 0 0
BMG
17.0
17.0
16.98 16.98 16.98 0 0 0 0
BMI
18.3
18.3
18.55 18.55 18.25 124,600 0 0 0
BMJ
10.1
10.1
10.40 10.40 10 3,000 0 0 0
BMK
12.8
12.8
12.84 12.84 12.84 0 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
110.1
110.1
110.98 110.98 109.42 61,200 0 0 0
BMS
10.5
10.5
10.72 10.72 10.36 302,000 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.3
8.3
8.40 8.40 8.30 67,200 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.3
5.3
5.40 5.40 5 1,137,500 0 0 0
BPC
11.1
11.1
10.15 11.14 10.15 1,300 0 0 0
BQB
4
4
4 4.50 4 52,400 0 0 0
BRC
13.1
13.1
13.09 13.13 13.09 1,400 0 0 0
BRR
22.3
22.3
22.25 22.25 22.25 0 0 0 0
BRS
19.3
19.3
19.30 19.30 19.30 0 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
16.0
16.0
16.04 16.04 16.04 100 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
20.8
20.8
20.81 20.81 20.81 100 0 0 0
BSI
50.3
50.3
50.36 51.64 50 957,700 0 0 0
BSL
10.0
10.0
9.96 9.96 9.96 0 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
15.1
15.1
15.15 15.19 14.92 2,607,600 0 0 0
BST
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BT1
10.7
10.7
10.74 10.74 10.74 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6
6
6 6 6 0 0 0 0
BTD
17.3
17.3
16.80 17.28 16.80 6,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
29.8
29.8
28.52 29.96 28.21 25,100 0 0 0
BTN
2.9
2.9
3 3 2.90 5,800 0 0 0
BTP
11.8
11.8
11.89 11.89 11.75 14,600 0 0 0
BTS
5.3
5.3
5.20 5.30 5.10 10,300 0 0 0
BTT
37.4
37.4
37.42 37.42 37.42 100 0 0 0
BTU
12.6
12.6
12.58 12.58 12.58 1,000 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
13.7
13.7
13.51 13.71 13.42 2,266,300 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
52.0
52.0
52.00 52.69 51.81 475,500 0 0 0
BVL
9.7
9.7
9.72 9.72 9.72 9,100 0 0 0
BVN
14.4
14.4
14.40 14.40 14.40 500 0 0 0
BVS
39.2
39.2
39.06 40.04 38.96 1,069,500 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.6
44.6
44.70 44.95 44.40 189,200 0 0 0
BWS
32.9
32.9
32.92 32.92 32.92 100 0 0 0
BXH
14.2
14.2
14.21 14.21 14.21 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.7
15.7
15.60 15.70 15.60 300 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.7
19.7
19.65 19.70 19.60 129,200 0 0 0
C47
6.9
6.9
7 7.03 6.90 83,700 0 0 0
C4G
8.6
8.6
8.50 8.60 8.40 387,000 0 0 0
C69
6.4
6.4
6.30 6.40 6.30 419,000 0 0 0
C92
4
4
4.20 4.30 3.80 34,800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
8.6
8.6
8.60 8.60 8.60 200 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
44.9
44.9
45.17 45.26 44.61 36,000 0 0 0
CAT
18.2
18.2
18.16 18.25 18.16 20,400 0 0 0
CBI
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CBS
32.3
32.3
32.88 32.88 32.33 5,500 0 0 0
CC1
15.7
15.7
15.41 15.68 14.95 9,200 0 0 0
CC4
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CCA
12.6
12.6
12.61 12.61 12.61 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
7.7
7.7
7.80 7.80 7.65 461,000 0 0 0
CCM
48.9
48.9
48.91 48.91 48.91 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.7
12.7
13.00 13.00 12.71 300 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
13.5
13.5
13.33 13.52 12.48 60,900 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 0 0 0 0
CDN
34.1
34.1
34.10 34.10 33.72 4,000 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.6
9.6
9.56 9.56 9.56 2,000 0 0 0
CDR
14.2
14.2
13.94 14.87 13.94 1,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
14.5
14.5
14.48 14.57 14.10 5,378,100 0 0 0
CET
4.4
4.4
4.20 4.40 4.20 11,700 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CFV
27
27
27 27 27 100 0 0 0
CGV
3.6
3.6
3.50 3.60 3.50 1,100 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 0 0 0 0
CHP
33.9
33.9
33.86 33.95 33.67 20,200 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CIA
10
10
10.20 10.20 10 3,100 0 0 0
CID
25.6
25.6
24.80 27.65 24.80 900 0 0 0
CIG
8.0
8.0
8.10 8.17 7.95 227,600 0 0 0
CII
12.2
12.2
12.41 12.41 12.06 7,385,400 0 0 0
CIP
3
3
3 3 3 600 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
43.13 43.30 43.05 7,700 0 0 0
CKD
22.6
22.6
22.66 22.66 22.57 4,800 0 0 0
CKG
15.2
15.2
15.28 15.47 15.17 76,300 0 0 0
CKV
12.8
12.8
12.79 12.79 12.79 0 0 0 0
CLC
48.2
48.2
48.47 48.47 47.99 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
20.83 20.83 20.83 0 0 0 0
CLL
32.9
32.9
33.10 33.10 32.78 5,200 0 0 0
CLM
80.5
80.5
78.59 80.54 78.00 1,100 0 0 0
CLW
43.9
43.9
43.87 43.87 43.87 30,000 0 0 0
CLX
16.8
16.8
17.07 17.26 16.68 122,400 0 0 0
CMC
6.1
6.1
6.43 6.43 5.54 1,600 0 0 0
CMD
22.5
22.5
22.05 22.52 21.57 900 0 0 0
CMF
390.4
390.4
390.40 390.40 390.40 0 0 0 0
CMG
41.2
41.2
41.15 41.60 40.65 574,100 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 0 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
9.6
9.6
9.30 9.60 9.20 79,800 0 0 0
CMT
16
16
15.50 16 15.50 2,700 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
13.2
13.2
13.22 13.22 13.22 0 0 0 0
CMX
8.1
8.1
8.16 8.20 8.05 177,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.7
38.7
36.36 39.66 36.36 1,600 0 0 0
CNG
29.8
29.8
29.77 29.87 29.63 38,100 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
9.8
9.8
9.87 9.87 9.71 3,500 0 0 0
COM
30.4
30.4
29.15 30.35 29.15 200 0 0 0
CPA
8
8
6 8 6 200 0 0 0
CPC
17.3
17.3
17.26 17.35 17.26 3,100 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
34.4
34.4
33.94 34.42 33.94 8,400 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 400 0 0 0
CRC
6.0
6.0
5.97 6.04 5.96 79,000 0 0 0
CRE
6.8
6.8
7.07 7.07 6.82 120,200 0 0 0
CSC
22.8
22.8
23.09 23.09 22.73 34,300 0 0 0
CSI
35.4
35.4
35 35.50 34.10 36,000 0 0 0
CSM
14.2
14.2
14.29 14.34 14.04 519,500 0 0 0
CSV
39.3
39.3
39.74 39.79 38.96 838,500 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
16.4
16.4
16.28 17.02 16.22 1,300 0 0 0
CTD
86.9
86.9
84.90 87.30 83.70 1,822,300 0 0 0
CTF
20
20
19.80 20 19.51 353,400 0 0 0
CTG
41.3
41.3
41.22 41.46 40.67 8,810,000 0 0 0
CTI
21.6
21.6
21.40 21.65 20.65 1,124,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
36
36
36 37 34.90 32,900 0 0 0
CTR
103.5
103.5
104.63 106.38 102.48 454,700 0 0 0
CTS
28.4
28.4
27.73 29.16 27.73 2,810,000 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 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CX8
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.20 200 0 0 0
D2D
32.2
32.2
32.41 32.41 32.12 45,600 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 18.30 200 0 0 0
DAE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DAH
3.5
3.5
3.50 3.53 3.48 122,300 0 0 0
DAN
31.8
31.8
31.80 31.80 31.80 500 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.7
7.7
7.71 7.71 7.70 300 0 0 0
DBC
25.6
25.6
25.83 25.83 25 7,182,300 0 0 0
DBD
56.1
56.1
56.31 56.31 55.64 124,700 0 0 0
DBM
29.6
29.6
29.62 29.62 29.62 100 0 0 0
DBT
11.2
11.2
11.26 11.50 11.21 17,500 0 0 0
DC1
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
13.0
13.0
13 13.09 12.64 703,900 0 0 0
DCF
39.4
39.4
39.42 39.42 39.42 2,000 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
24.4
24.4
24.55 24.60 24.10 742,700 0 0 0
DCM
32.3
32.3
32.40 32.44 32.16 938,200 0 0 0
DCR
5
5
5 5 5 100 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
13.50 13.50 13.30 24,500 0 0 0
DDG
3.2
3.2
3.20 3.30 3.10 180,600 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 1,400 0 0 0
DDV
19.1
19.1
18.40 19.07 18.20 3,541,400 0 0 0
DFC
18.7
18.7
18.69 18.69 18.69 0 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 25,700 0 0 0
DGC
106.4
106.4
108 108 105.10 2,131,400 0 0 0
DGT
5.5
5.5
5.50 5.60 5.50 141,600 0 0 0
DGW
38.4
38.4
39.00 39.00 38.21 1,328,800 0 0 0
DHA
38.2
38.2
38.60 38.60 37.24 46,000 0 0 0
DHB
9.7
9.7
9.40 9.70 9.40 1,300 0 0 0
DHC
26.1
26.1
26.23 26.27 25.90 352,500 0 0 0
DHD
27.9
27.9
27.87 27.87 27.87 0 0 0 0
DHG
94.6
94.6
94.74 94.74 94.65 5,900 0 0 0
DHM
7.4
7.4
7.30 7.39 7.30 12,300 0 0 0
DHN
31.2
31.2
31.22 31.22 31.22 1,400 0 0 0
DHP
11.9
11.9
11.88 11.88 11.88 100 0 0 0
DHT
80.1
80.1
80 80.55 79.55 22,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.4
4.4
4.60 4.60 4.40 10,200 0 0 0
DIG
17.6
17.6
17.81 17.86 17.21 13,574,200 0 0 0
DIH
14.4
14.4
14.40 14.58 14.40 4,900 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.3
5.3
5.30 5.50 5.20 599,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
1.99 2.12 1.97 3,649,600 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 0 0 0 0
DMC
64.0
64.0
64.34 64.34 63.67 800 0 0 0
DMN
7.1
7.1
6.40 7.10 6.40 65,000 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
25.8
25.8
25.76 25.76 25.76 10,000 0 0 0
DNC
55.3
55.3
55.28 55.28 55.28 100 0 0 0
DND
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
49.5
49.5
49.51 49.51 49.51 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 19.60 200 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 31.98 100 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
38.2
38.2
37.09 38.16 37.09 200 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
59.0
59.0
59.29 59.76 59.00 32,600 0 0 0
DPG
30.0
30.0
29.86 30.04 29.55 421,900 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
19.7
19.7
19.76 19.87 19.65 1,204,200 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 2,700 0 0 0
DPR
44.7
44.7
44.70 44.80 44.03 479,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.70 11.15 10.65 9,100 0 0 0
DRC
19.8
19.8
19.91 19.95 19.76 383,300 0 0 0
DRG
10.6
10.6
10.80 10.80 10.40 19,600 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.4
14.4
14.46 14.46 14.17 600,300 0 0 0
DRL
54.9
54.9
55.03 55.03 54.94 2,800 0 0 0
DS3
5.6
5.6
5.60 5.70 5.40 12,700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.8
25.8
25.80 25.90 25.40 599,600 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
51
51
51.80 51.80 50.70 9,700 0 0 0
DSP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DST
5.9
5.9
5.80 5.90 5.70 93,200 0 0 0
DTA
5.4
5.4
5.44 5.44 5.18 541,500 0 0 0
DTB
12.9
12.9
12.89 12.89 12.89 0 0 0 0
DTD
19.7
19.7
19.66 19.83 19.48 182,000 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.40 2.30 5,800 0 0 0
DTK
12.4
12.4
12.02 12.40 12.02 600 0 0 0
DTL
10
10
10 10 10 500 0 0 0
DTP
79.6
79.6
79.28 79.58 79.28 600 0 0 0
DTT
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
9.8
9.8
9.80 9.80 9.80 200 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
7.3
7.3
7.36 7.36 7.18 250,300 0 0 0
DVN
25.0
25.0
25.23 25.52 24.95 69,800 0 0 0
DVP
76.3
76.3
76.40 76.40 76.31 6,300 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.7
13.7
13.72 13.72 13.72 200 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
14.2
14.2
14.44 14.44 13.93 8,011,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.6
10.6
10.54 10.63 10.54 102,700 0 0 0
DXS
7.3
7.3
7.45 7.45 7.15 2,638,600 0 0 0
DXV
3.9
3.9
3.83 3.94 3.80 3,900 0 0 0
E12
7.1
7.1
7.10 7.10 7.10 0 0 0 0
E29
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EBS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.3
10.3
10.19 10.27 9.96 55,900 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
20.0
20.0
20 20 19.75 6,768,900 0 0 0
EIC
24
24
24 24 24 2,800 0 0 0
EID
26.1
26.1
26.06 26.06 25.96 6,100 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 10,400 0 0 0
ELC
22.5
22.5
22.95 23.24 22.38 596,900 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 27.47 3,700 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
14
14
14 14 14 0 0 0 0
EVE
10.3
10.3
10.18 10.27 10.13 22,000 0 0 0
EVF
10.2
10.2
10.45 10.45 9.95 12,134,400 0 0 0
EVG
6.3
6.3
6.45 6.50 6.28 1,301,100 0 0 0
EVS
6.8
6.8
6.50 6.90 6.50 964,800 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
4.1
4.1
4.16 4.17 4.02 207,500 0 0 0
FCN
14.4
14.4
14.20 14.55 14.05 882,300 0 0 0
FCS
6.5
6.5
6.70 6.70 6.30 6,100 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
16.1
16.1
16.10 16.10 15.33 600 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
7.2
7.2
7.43 7.49 7.15 352,100 0 0 0
FIT
4.3
4.3
4.31 4.33 4.20 456,700 0 0 0
FMC
45.4
45.4
45.24 45.43 44.72 16,600 0 0 0
FOC
63.7
63.7
64.48 64.48 63.60 8,000 0 0 0
FOX
58.2
58.2
54.83 59.15 54.83 178,000 0 0 0
FPT
107.8
107.8
107.43 109.33 107.34 8,203,400 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
140.8
140.8
143.76 143.76 138.88 760,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
50.8
50.8
51 52 50.60 800 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
45.1
45.1
45.41 46.58 44.79 3,363,300 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.3
6.3
6.30 6.40 6.21 97,200 0 0 0
GAS
64.6
64.6
64.67 65.04 64.10 750,000 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
22.8
22.8
22.91 22.91 22.74 2,800 0 0 0
GDA
17.9
17.9
18.12 18.27 17.83 157,500 0 0 0
GDT
22.1
22.1
22.32 22.32 22.04 19,900 0 0 0
GDW
34.9
34.9
31.95 34.89 31.47 1,700 0 0 0
GEG
14
14
14.20 14.20 13.60 943,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.9
21.9
21.12 21.95 20.93 17,827,200 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
29.0
29.0
28.94 29.03 28.94 800 0 0 0
GIC
16.5
16.5
16.20 16.50 16.20 1,000 0 0 0
GIL
17
17
17.20 17.30 16.90 458,100 0 0 0
GKM
4.9
4.9
4.80 5.10 4.70 1,541,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34.8
34.8
34.80 34.80 34.80 1,000 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
57.5
57.5
58.07 58.07 56.62 878,100 0 0 0
GMH
7.7
7.7
7.67 7.67 7.67 100 0 0 0
GMX
16.4
16.4
16.47 16.47 16.38 2,100 0 0 0
GND
28.9
28.9
28.90 28.90 28.90 100 0 0 0
GPC
2.9
2.9
2.90 2.90 2.80 25,600 0 0 0
GSM
25.5
25.5
25.47 25.47 25.47 0 0 0 0
GSP
11.3
11.3
11.25 11.34 11.21 99,100 0 0 0
GTA
10.5
10.5
10.47 10.56 10.37 1,600 0 0 0
GTD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.0
34.0
34.51 34.51 33.52 2,368,900 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 6.20 6.20 0 0 0 0
HAC
10.5
10.5
10.60 10.60 10.50 3,200 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAG
12.4
12.4
12.45 12.55 12.20 4,435,700 0 0 0
HAH
37.9
37.9
36.59 37.88 36.48 2,229,300 0 0 0
HAM
36.3
36.3
36.33 36.33 36.33 0 0 0 0
HAN
10.9
10.9
11.30 11.30 10.40 21,400 0 0 0
HAP
4.8
4.8
4.75 4.89 4.75 244,400 0 0 0
HAR
3.5
3.5
3.45 3.48 3.42 62,200 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
42.4
42.4
42.93 46.85 42.37 3,200 0 0 0
HAV
3.7
3.7
3.60 3.80 3.60 900 0 0 0
HAX
15.1
15.1
15.11 15.16 14.88 514,000 0 0 0
HBC
6.6
6.6
6.60 6.70 6.40 1,214,200 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.68 5.68 5.68 0 0 0 0
HBS
7.2
7.2
7.20 7.30 7.10 57,200 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 100 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
12.92 12.92 12.64 4,400 0 0 0
HCD
7.9
7.9
7.88 7.89 7.77 80,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.2
25.2
25.15 25.50 24.91 7,952,100 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.6
17.6
17.50 17.60 17.50 1,700 0 0 0
HD6
13.9
13.9
14 14 13.80 29,400 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
4.7
4.7
4.60 4.70 4.60 3,400 0 0 0
HDB
23.1
23.1
23.25 23.55 22.95 10,874,000 0 0 0
HDC
23.8
23.8
24.46 24.46 23.48 3,898,400 0 0 0
HDG
24.9
24.9
25.23 25.36 24.86 2,688,100 0 0 0
HDM
35.8
35.8
36.50 36.50 35.80 3,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.1
23.1
21.90 23.13 21.90 300 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
60.4
60.4
60.41 60.41 60.41 0 0 0 0
HEJ
16.5
16.5
18 19 16.50 12,300 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
8.5
8.5
8.41 8.50 8.31 1,700 0 0 0
HFC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HFX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HGM
304.5
304.5
297.98 304.46 292.06 3,300 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
8.85 9 8.85 114,400 0 0 0
HHS
8.7
8.7
8.88 8.88 8.62 2,206,900 0 0 0
HHV
12.0
12.0
12 12.05 11.76 5,122,000 0 0 0
HID
2.7
2.7
2.78 2.78 2.72 20,800 0 0 0
HIG
13.5
13.5
14.20 14.20 12.10 19,500 0 0 0
HII
4.3
4.3
4.33 4.33 4.20 131,200 0 0 0
HIO
9.1
9.1
9.30 9.40 9.10 15,900 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
31.8
31.8
31.80 31.80 31.80 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
7
7
7 7 7 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
297.3
297.3
297.32 297.32 297.32 200 0 0 0
HLC
12.6
12.6
12.64 12.83 12.17 9,200 0 0 0
HLD
13.9
13.9
13.89 14.05 13.89 17,800 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
11.4
11.4
11.31 11.41 11.22 9,200 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
13.8
13.8
13.81 13.81 13.81 100 0 0 0
HMR
14.7
14.7
13.40 14.70 13.40 149,400 0 0 0
HMS
42.7
42.7
42.71 42.71 42.71 100 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
12.7
12.7
12.79 12.79 12.69 39,800 0 0 0
HNF
41.7
41.7
41.75 41.75 41.75 100 0 0 0
HNG
6.7
6.7
6.80 6.90 6.60 3,586,800 0 0 0
HNI
24.1
24.1
24.06 24.06 24.06 0 0 0 0
HNM
8.4
8.4
8.49 8.59 8.31 365,000 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 4,900 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
19.9
19.9
19.94 19.94 19.84 6,600 0 0 0
HPG
22.6
22.6
22.75 22.88 22.54 25,022,500 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
93.7
93.7
86.37 93.69 86.37 8,900 0 0 0
HPT
19.5
19.5
19.18 19.53 19.18 6,300 0 0 0
HPW
19.2
19.2
17.36 19.37 17.36 300 0 0 0
HPX
4.5
4.5
4.52 4.52 4.44 1,699,500 0 0 0
HQC
3.2
3.2
3.22 3.26 3.18 2,091,600 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
17.3
17.3
17.20 17.44 17.10 5,447,800 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.2
4.2
4.16 4.17 4.12 47,500 0 0 0
HSM
5
5
5 5 5 0 0 0 0
HSP
15.5
15.5
15.42 15.51 15.42 1,900 0 0 0
HSV
3.9
3.9
4 4 3.80 22,800 0 0 0
HT1
12.1
12.1
12.13 12.18 11.93 484,500 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
3.9
3.9
3.90 4 3.90 8,700 0 0 0
HTG
48.9
48.9
48.75 49.20 48.75 4,900 0 0 0
HTI
16.3
16.3
16.32 16.41 16.32 27,900 0 0 0
HTL
26.1
26.1
26.32 26.32 25.96 500 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
HTN
11.4
11.4
11.15 11.45 11 808,200 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
9.18 9.18 9.18 100 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
14.6
14.6
14.60 14.60 14.40 13,400 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 500 0 0 0
HUB
15.8
15.8
15.70 15.78 15.57 28,300 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
15.5
15.5
15.74 15.84 15.55 910,500 0 0 0
HVA
13.9
13.9
16.10 16.10 13.90 58,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.82 8.88 8.72 144,900 0 0 0
HVN
22.4
22.4
22.30 22.58 22.11 668,400 0 0 0
HVT
41.4
41.4
41.42 41.42 41.04 9,600 0 0 0
HVX
2.6
2.6
2.56 2.56 2.53 4,100 0 0 0
HWS
16.3
16.3
16.84 16.84 16.19 6,300 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
4 4 3.50 4,600 0 0 0
ICG
8.3
8.3
8 8.30 7.80 41,300 0 0 0
ICI
7.2
7.2
7.20 7.20 7.20 100 0 0 0
ICN
46.3
46.3
46.79 46.79 46.28 1,900 0 0 0
ICT
12.8
12.8
12.85 12.90 12.71 13,500 0 0 0
IDC
45.3
45.3
45.52 45.68 44.93 645,200 0 0 0
IDI
7.7
7.7
7.77 7.82 7.66 475,900 0 0 0
IDJ
5.3
5.3
5.30 5.40 5.20 705,100 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 0 0 0 0
IDV
32.9
32.9
32.70 32.90 32.70 19,300 0 0 0
IFS
24.0
24.0
23.59 23.96 23.59 1,300 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.8
11.8
12.66 12.66 11.76 17,934,500 0 0 0
ILA
4
4
4.10 4.20 4 14,800 0 0 0
ILB
29.1
29.1
29.48 29.91 29.10 47,400 0 0 0
ILC
8.3
8.3
8.60 8.60 7.50 300 0 0 0
ILS
15
15
19.40 19.40 15 1,700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.5
51.5
52.00 52.00 50.31 407,400 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
37.7
37.7
37.67 37.67 37.67 1,100 0 0 0
IPA
14.4
14.4
14.40 14.50 14.30 330,900 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 0 0 0 0
IST
36.6
36.6
36.62 36.62 36.62 0 0 0 0
ITC
11.4
11.4
11.80 11.80 11.30 634,900 0 0 0
ITD
13.2
13.2
13.08 13.18 12.90 34,300 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 504,500 0 0 0
ITS
5.5
5.5
6.17 6.17 5.49 130,300 0 0 0
IVS
10.3
10.3
10.45 10.45 10.15 71,000 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
5.3
5.3
5.30 5.40 5.19 526,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.7
29.7
30 30.05 29.30 2,637,900 0 0 0
KCB
19.1
19.1
19.35 19.84 18.77 23,500 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 0 0 0 0
KDC
55.8
55.8
55.40 55.80 55 377,800 0 0 0
KDH
29.5
29.5
29.77 29.77 29 3,146,100 0 0 0
KDM
15.8
15.8
15.50 15.80 15.50 43,100 0 0 0
KGM
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.7
5.7
5.65 5.80 5.60 4,377,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.7
10.7
10.77 10.77 10.53 118,400 0 0 0
KHS
12.3
12.3
12.03 12.43 12.03 37,300 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 1,300 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
7.88 8 7.81 449,400 0 0 0
KMR
3.3
3.3
3.33 3.33 3.30 7,200 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
38.8
38.8
38.90 38.90 38.65 1,057,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
19.5
19.5
19.50 19.55 19.20 1,250,200 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
70.3
70.3
70 71.40 70 5,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3
3
3.10 3.20 3 48,800 0 0 0
KST
12.4
12.4
12.42 12.42 12.42 300 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 18.16 100 0 0 0
KTS
47
47
47 47 45 1,400 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
18.9
18.9
19.59 19.59 18.94 600 0 0 0
L12
4.3
4.3
4.30 4.40 4.30 42,000 0 0 0
L14
32.5
32.5
33.20 33.40 32 339,900 0 0 0
L18
35.4
35.4
35.58 36 35.17 83,400 0 0 0
L40
13.6
13.6
13.56 13.59 13.09 9,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.7
3.7
3.60 3.70 3.60 18,100 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 400 0 0 0
LAF
19.0
19.0
19.20 19.35 18.90 12,600 0 0 0
LAI
21.8
21.8
21.38 21.75 21.25 44,200 0 0 0
LAS
17.6
17.6
17.71 17.80 17.42 386,300 0 0 0
LAW
31
31
31 31 31 200 0 0 0
LBE
21.2
21.2
21.20 21.20 21.20 0 0 0 0
LBM
31
31
31 31.05 30.45 27,500 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
9.77 9.91 9.72 1,912,500 0 0 0
LCM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LDG
2.0
2.0
2.03 2.12 2.01 2,044,300 0 0 0
LDP
13.4
13.4
13.90 13.90 12.90 73,100 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
2.95 3.16 2.95 86,300 0 0 0
LGM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
LHC
73
73
72.60 73 72.50 5,800 0 0 0
LHG
32.7
32.7
33.23 33.23 32.62 174,400 0 0 0
LIC
40.1
40.1
41 41 40 5,400 0 0 0
LIG
3.1
3.1
3.10 3.10 3 625,900 0 0 0
LIX
30.5
30.5
30.64 30.64 30.45 47,800 0 0 0
LKW
35.3
35.3
32.41 35.31 32.41 29,800 0 0 0
LLM
17.6
17.6
18.01 18.40 17.32 9,400 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
10.8
10.8
10.79 10.79 10.79 400 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
33.1
33.1
33.72 33.72 33.12 2,563,200 0 0 0
LPT
5.4
5.4
5.50 5.68 5.42 3,600 0 0 0
LQN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LSG
18.4
18.4
17.20 18.60 17.20 202,000 0 0 0
LSS
10.8
10.8
10.90 10.95 10.75 235,200 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
24.32 24.42 24.22 7,100 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 1,000 0 0 0
MAC
12.0
12.0
12.05 12.05 12.05 0 0 0 0
MAS
36.7
36.7
36.70 36.70 36.70 0 0 0 0
MBB
18.2
18.2
18.01 18.28 17.94 21,142,600 0 0 0
MBG
3.5
3.5
3.50 3.50 3.40 350,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.1
27.1
26.61 27.58 26.44 4,335,500 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 8.23 8.04 9,100 0 0 0
MCH
136.5
136.5
135.11 137.66 135.11 24,700 0 0 0
MCM
29.6
29.6
29.81 29.81 29.53 12,400 0 0 0
MCO
10.8
10.8
10.20 10.80 9.90 74,700 0 0 0
MCP
27.3
27.3
26.94 27.30 26.94 9,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
14.5
14.5
15.92 15.92 14.51 165,400 0 0 0
MDF
7
7
7 7 7 0 0 0 0
MDG
14
14
14 14 14 200 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
6.60 6.60 6.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47.5
47.5
47.40 48.15 47.02 20,600 0 0 0
MGC
19.8
19.8
22.42 23.90 19.84 109,900 0 0 0
MGG
24.6
24.6
24.48 24.58 24.48 1,200 0 0 0
MGR
4.6
4.6
5 5 4.40 800 0 0 0
MH3
43.7
43.7
42.74 43.69 42.74 8,600 0 0 0
MHC
7.9
7.9
7.99 7.99 7.60 25,000 0 0 0
MIC
18.7
18.7
21.16 21.42 18.32 24,500 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.0
16.0
16.14 16.19 16.00 90,900 0 0 0
MKP
29.0
29.0
28.95 28.95 28.95 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
21.3
21.3
21.30 21.30 21.30 100 0 0 0
MLS
23.6
23.6
23.40 25.60 23.40 25,200 0 0 0
MML
29.1
29.1
29.50 29.50 29 16,700 0 0 0
MNB
33.4
33.4
34.67 34.67 26.00 400 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
13.1
13.1
13 13.20 12.90 39,200 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
19.2
19.2
18.89 19.23 18.89 300 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.9
9.9
10.13 10.17 9.79 9,317,100 0 0 0
MSH
39.5
39.5
40 40 39.20 78,200 0 0 0
MSN
68.4
68.4
68.50 69.10 68.20 3,437,000 0 0 0
MSR
20
20
20.10 20.40 19.60 1,277,200 0 0 0
MST
6.1
6.1
5.91 6.09 5.82 2,245,100 0 0 0
MTA
20.3
20.3
20.20 21.80 20 32,000 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 0 0 0 0
MTH
16.0
16.0
16.01 16.01 16.01 0 0 0 0
MTL
6
6
6 6 6 200 0 0 0
MTP
14.4
14.4
13.46 14.39 13.46 13,600 0 0 0
MTS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 2,100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.9
22.9
25.43 25.72 22.29 45,200 0 0 0
MVC
9.8
9.8
9.70 9.99 9.70 17,500 0 0 0
MVN
78.7
78.7
79 79 77.10 4,700 0 0 0
MWG
59.1
59.1
58.95 59.15 58.16 4,063,500 0 0 0
MZG
7.9
7.9
7.24 8.02 7.24 335,200 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.7
18.7
18.73 18.73 18.45 371,100 0 0 0
NAG
11.7
11.7
11.76 11.85 11.57 692,800 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
38.2
38.2
38 38.20 38 400 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
19.0
19.0
18.21 18.98 17.76 1,600 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.1
22.1
22.10 22.50 22 8,100 0 0 0
NBC
10.7
10.7
10.74 10.93 10.55 159,200 0 0 0
NBE
12.9
12.9
12.90 12.90 12.60 14,400 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 18.40 200 0 0 0
NBW
30.7
30.7
30.65 30.65 30.65 0 0 0 0
NCG
8.1
8.1
8 8.10 8 17,600 0 0 0
NCS
26.5
26.5
26.60 26.60 26.50 1,100 0 0 0
NCT
103.6
103.6
106.42 106.42 103.64 2,100 0 0 0
ND2
37.2
37.2
37.22 37.22 37.22 0 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
9.2
9.2
9.28 9.38 9.09 169,300 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5
5
5.10 5.10 5 5,500 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NED
6.9
6.9
6.92 6.92 6.92 106,100 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
74.6
74.6
75.09 75.36 74.63 2,300 0 0 0
NFC
25.4
25.4
25.43 25.43 25.43 1,500 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.2
21.2
21.49 21.73 20.98 526,500 0 0 0
NHC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
NHH
13.2
13.2
13.37 13.37 13.04 191,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 400 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
15.2
15.2
16.73 16.73 15.18 500 0 0 0
NKG
15.5
15.5
15.15 15.50 15 7,194,100 0 0 0
NLG
31.1
31.1
32.01 32.01 30.47 5,089,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.8
27.8
27.84 27.84 27.11 6,300 0 0 0
NNT
60.4
60.4
60.31 60.40 60.31 200 0 0 0
NO1
7.4
7.4
7.45 7.45 7.40 87,900 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
5.70 5.70 5.50 2,342,200 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 100 0 0 0
NSC
82.4
82.4
81.51 82.39 81.51 15,400 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5.3
5.3
5.30 5.30 5.10 103,900 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
10.64 10.64 10.37 600 0 0 0
NT2
19.2
19.2
19.21 19.31 18.97 257,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
220.7
220.7
217.78 221.73 216.13 37,600 0 0 0
NTF
20
20
20 20 20 200 0 0 0
NTH
50.2
50.2
50.20 50.20 50.20 0 0 0 0
NTL
16.8
16.8
17.10 17.25 16.65 2,222,500 0 0 0
NTP
55.9
55.9
54.67 56.07 54.01 555,300 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 400 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 300 0 0 0
NUE
9.4
9.4
9.35 9.35 9.35 1,200 0 0 0
NVB
12.6
12.6
11.50 12.60 11.50 2,376,700 0 0 0
NVL
10.9
10.9
10.85 10.90 10.75 7,517,800 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 0 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.5
4.5
4.10 4.50 4.10 2,200 0 0 0
OCB
9.8
9.8
9.97 10.01 9.79 3,015,000 0 0 0
OCH
7.2
7.2
6.90 7.20 6.90 29,600 0 0 0
ODE
44.8
44.8
44.70 44.90 44.60 18,600 0 0 0
OGC
5.1
5.1
5.10 5.10 5 120,700 0 0 0
OIL
12.4
12.4
12.74 12.74 12.25 961,300 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 1,600 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.4
23.4
23.60 23.60 23.40 400 0 0 0
ORS
12.3
12.3
13.20 13.25 12.30 24,667,100 0 0 0
PAC
23.8
23.8
23.84 24.00 23.71 96,800 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.5
26.5
26.51 26.61 26.16 589,500 0 0 0
PAP
31.3
31.3
28.60 31.40 28.60 4,900 0 0 0
PAS
3.2
3.2
3.20 3.30 3.10 71,800 0 0 0
PAT
89.8
89.8
90.42 90.42 89.44 11,400 0 0 0
PBC
7.7
7.7
7.77 7.86 7.57 17,000 0 0 0
PBP
12.1
12.1
12.17 12.17 12.08 10,200 0 0 0
PBT
17.1
17.1
14.36 17.13 14.36 1,600 0 0 0
PC1
20
20
20.17 20.30 19.91 1,390,300 0 0 0
PCC
22.1
22.1
22.12 22.12 22.12 0 0 0 0
PCE
17.0
17.0
17.24 17.24 16.97 300 0 0 0
PCF
5.6
5.6
5.40 5.60 5.40 22,400 0 0 0
PCG
2.9
2.9
3 3 2.90 7,300 0 0 0
PCH
13.2
13.2
13.33 13.43 13.14 82,200 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.7
12.7
12.50 12.70 12.50 6,000 0 0 0
PDB
9.0
9.0
8.96 8.96 8.96 100 0 0 0
PDC
5.3
5.3
5.10 5.30 5.10 700 0 0 0
PDN
86.5
86.5
86.58 89.14 86.51 2,500 0 0 0
PDR
18.7
18.7
19.07 19.07 18.56 5,772,000 0 0 0
PDV
15.0
15.0
15.13 15.13 14.94 11,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
52.4
52.4
52.38 52.38 52.38 2,900 0 0 0
PET
23
23
23.10 23.30 23 321,700 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 82,500 0 0 0
PGB
11.3
11.3
11.29 11.37 11.29 5,900 0 0 0
PGC
14.6
14.6
14.64 14.73 14.45 14,800 0 0 0
PGD
28.7
28.7
28.74 28.74 28.74 100 0 0 0
PGI
23.4
23.4
23.38 23.38 23.38 0 0 0 0
PGN
12.6
12.6
12.30 13 11.80 27,600 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
8.2
8.2
8.70 8.80 8.20 9,100 0 0 0
PGV
19.8
19.8
19.85 20 19.75 8,100 0 0 0
PHC
5.5
5.5
5.52 5.53 5.45 45,900 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
44.0
44.0
42.97 44.74 42.87 319,700 0 0 0
PHR
62.3
62.3
63.35 63.35 61.89 513,300 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIA
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PIC
19.2
19.2
17.69 19.22 17.69 1,200 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
6.61 6.61 6.55 5,300 0 0 0
PIV
3.5
3.5
3.50 3.60 3.40 99,000 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
10.0
10.0
9.96 9.96 9.96 400 0 0 0
PLA
4
4
4 4.30 4 4,600 0 0 0
PLC
24.2
24.2
24.04 24.33 23.94 147,200 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 3.90 1,100 0 0 0
PLP
4.9
4.9
4.90 4.90 4.86 9,300 0 0 0
PLX
40.0
40.0
40.06 40.25 39.62 859,000 0 0 0
PMB
9.0
9.0
9.02 9.02 9.02 3,200 0 0 0
PMC
110.8
110.8
108.09 110.84 105.72 2,600 0 0 0
PMG
8.4
8.4
8.35 8.35 8.35 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 400 0 0 0
PMP
12.5
12.5
12.51 12.51 12.51 0 0 0 0
PMS
32.6
32.6
32.56 32.56 32.56 100 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
19.6
19.6
20.51 20.51 18.94 1,500 0 0 0
PND
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
88.3
88.3
88.14 88.83 87.06 863,300 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 500 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
20.9
20.9
20.96 20.96 20.87 6,700 0 0 0
POT
16.7
16.7
16.68 16.68 16.68 0 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 200 0 0 0
POW
12.9
12.9
12.90 13.05 12.65 10,714,000 0 0 0
PPC
11.3
11.3
11.10 11.34 11.10 470,500 0 0 0
PPE
10
10
10 10 10 0 0 0 0
PPH
27.7
27.7
27.68 27.96 27.58 13,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
18.06 18.06 17.60 9,400 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 900 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.7
7.7
7.82 7.98 7.60 5,300 0 0 0
PRE
19.8
19.8
19.85 19.85 19.85 0 0 0 0
PRO
8
8
8 8 8 1,900 0 0 0
PRT
11.0
11.0
11.01 11.01 11.01 0 0 0 0
PSB
5.1
5.1
5.10 5.10 5 103,400 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.6
12.6
12.80 13 12.60 223,900 0 0 0
PSE
9.8
9.8
9.79 9.79 9.79 5,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
8
8
8 8.20 7.90 238,500 0 0 0
PSL
16.0
16.0
15.76 15.96 15.66 5,900 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 1,100 0 0 0
PTB
56.5
56.5
58.24 58.24 55.91 269,700 0 0 0
PTC
5.7
5.7
5.69 5.70 5.55 23,000 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
23
23.50 23.50 23 2,600 0 0 0
PTL
2.6
2.6
2.62 2.62 2.60 11,200 0 0 0
PTO
17.8
17.8
17.40 17.80 17.40 300 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
8.3
8.3
8.26 8.26 8.16 31,800 0 0 0
PTT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTV
4
4
4.10 4.10 4 23,200 0 0 0
PV2
3.6
3.6
3.60 3.60 3.40 64,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.5
33.5
33.40 33.60 33.10 64,400 0 0 0
PVC
11.1
11.1
10.90 11.10 10.90 480,600 0 0 0
PVD
22.7
22.7
22.69 22.93 22.49 2,637,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.4
7.4
7.40 7.40 7.30 22,700 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
64.5
64.5
64.40 64.49 63.73 14,400 0 0 0
PVM
16.2
16.2
16.20 16.20 15.50 6,100 0 0 0
PVO
5.9
5.9
6.11 6.11 5.91 32,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.6
30.6
30.65 30.75 30.09 1,277,800 0 0 0
PVT
19.2
19.2
19.39 19.43 19.17 918,700 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 1,600 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 2.10 2 36,800 0 0 0
PXL
15.1
15.1
14.80 15.20 14.70 172,800 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 2.80 2.80 12,600 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
12.2
12.2
12.15 12.30 12.15 351,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.0
36.0
33.94 35.98 33.94 200 0 0 0
QNC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
QNP
33.9
33.9
33.52 33.90 33.04 2,800 0 0 0
QNS
45.8
45.8
46.32 46.79 45.85 253,200 0 0 0
QNT
14
14
14 14 14 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
26.6
26.6
26.63 26.63 26.63 500 0 0 0
QST
22.0
22.0
25.89 25.89 22.03 200 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.8
13.8
13.79 13.79 13.59 282,300 0 0 0
RAL
113.7
113.7
112.62 113.67 112.62 1,300 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
21.9
21.9
20.10 21.90 20.10 5,800 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
13.7
13.7
13.53 13.73 13.53 5,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
62.2
62.2
61.74 62.35 61.04 522,300 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
32.9
32.9
33.02 33.02 32.92 1,600 0 0 0
RYG
12.2
12.2
12 12.15 12 1,200 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
34.5
34.5
35.24 35.24 34.51 1,100 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 1,000 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 2,100 0 0 0
S74
14
14
14 14 14 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.33 7.43 7.14 140,200 0 0 0
SAB
47.6
47.6
47.88 48.07 47.51 1,384,600 0 0 0
SAC
15.3
15.3
15.51 15.51 15.32 4,800 0 0 0
SAF
53.9
53.9
53 53.90 53 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.27 7.38 7.24 465,600 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
40.7
40.7
40.92 41.57 40.07 39,800 0 0 0
SAV
18.5
18.5
18.60 18.60 18.37 3,000 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SBA
28.7
28.7
28.75 28.75 28.56 7,700 0 0 0
SBB
15
15
14.90 15 14.80 10,200 0 0 0
SBD
7.9
7.9
7.90 8.50 7.90 26,000 0 0 0
SBG
13.2
13.2
12.70 13.40 12.55 700,200 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 100 0 0 0
SBL
6.3
6.3
5.52 6.25 5.52 500 0 0 0
SBM
30.4
30.4
30.44 30.44 30.44 500 0 0 0
SBR
8.8
8.8
7.36 8.83 7.36 3,300 0 0 0
SBS
5.3
5.3
5.30 5.40 5.20 521,400 0 0 0
SBT
14.8
14.8
15.05 15.20 14.70 3,348,200 0 0 0
SBV
9.1
9.1
9.07 9.07 9.07 100 0 0 0
SC5
18.1
18.1
18.20 18.20 18.10 12,000 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
77.1
77.1
76.50 77.30 76.50 19,300 0 0 0
SCI
8.4
8.4
8.40 8.40 8.30 14,200 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 20,700 0 0 0
SCL
23.3
23.3
23.21 23.55 23.14 32,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.7
6.7
6.55 6.67 6.43 4,765,300 0 0 0
SCS
68.9
68.9
68.98 69.17 68.22 269,800 0 0 0
SCY
14.5
14.5
14.43 14.91 14.43 1,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.4
5.4
5.10 5.40 5.10 2,400 0 0 0
SD3
5.9
5.9
5.60 5.90 5.60 2,000 0 0 0
SD5
8.8
8.8
8.89 8.89 8.80 77,900 0 0 0
SD6
3.4
3.4
3.30 3.40 3.20 6,500 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 13.08 12.61 1,092,500 0 0 0
SDA
4.9
4.9
4.90 5.10 4.60 313,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8
8
8 8 8 0 0 0 0
SDD
1.6
1.6
1.60 1.60 1.50 316,200 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
28.4
28.4
27.26 28.42 27.26 7,900 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
37.5
37.5
38.31 38.51 37.52 2,500 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
26.6
26.6
26.66 26.66 26.57 3,200 0 0 0
SEP
17.1
17.1
17.15 17.15 17.15 0 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 0 0 0 0
SFG
10.6
10.6
10.35 10.64 10.26 600 0 0 0
SFI
27.4
27.4
27.71 27.89 27.43 2,600 0 0 0
SFN
21.6
21.6
21.55 23.10 21.55 1,100 0 0 0
SGB
13
13
13.60 13.60 12.90 1,700 0 0 0
SGC
124.2
124.2
125.13 127.71 124.24 2,900 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 2,200 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
83.1
83.1
81.80 85.07 81.80 46,500 0 0 0
SGP
31
31
30.40 31.40 30.10 168,200 0 0 0
SGR
39
39
40.95 40.95 38.50 230,900 0 0 0
SGS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGT
19.8
19.8
19.05 19.95 19.05 38,800 0 0 0
SHA
4.0
4.0
3.98 4.08 3.93 19,200 0 0 0
SHB
10.0
10.0
9.93 10.15 9.81 79,891,400 0 0 0
SHC
10.7
10.7
10.74 10.74 10.74 200 0 0 0
SHE
6.9
6.9
6.85 6.92 6.85 2,100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14
14
13.81 14 13.81 406,900 0 0 0
SHN
6
6
6 6 6 3,600 0 0 0
SHP
34.7
34.7
34.72 34.72 34.72 800 0 0 0
SHS
11.8
11.8
11.68 12.08 11.68 16,350,700 0 0 0
SID
17.6
17.6
17.61 17.61 17.61 0 0 0 0
SIG
8
8
6.30 8.20 6.30 1,700 0 0 0
SIV
34.8
34.8
34.85 34.85 34.85 200 0 0 0
SJ1
9.9
9.9
10.02 10.02 9.93 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.37 13.37 13.19 153,600 0 0 0
SJE
21.8
21.8
21.73 21.90 21.40 95,900 0 0 0
SJG
21.5
21.5
19.99 21.51 18.95 20,100 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 4,700 0 0 0
SJS
38.6
38.6
38.57 38.61 37.84 4,900 0 0 0
SKG
11.1
11.1
11.36 11.36 11.07 394,900 0 0 0
SKH
25.6
25.6
25.63 25.63 25.05 800 0 0 0
SKN
6.2
6.2
8.07 8.07 6.17 1,500 0 0 0
SKV
30.2
30.2
30.64 30.64 30.16 600 0 0 0
SLS
192.3
192.3
189.38 192.33 189.38 2,500 0 0 0
SMA
11.0
11.0
11.03 11.03 11.03 0 0 0 0
SMB
37.8
37.8
37.75 37.84 37.66 8,200 0 0 0
SMC
6
6
6 6.05 5.94 330,500 0 0 0
SMN
13.4
13.4
12.50 13.40 12.40 2,100 0 0 0
SMT
6.8
6.8
7.14 7.14 6.18 63,900 0 0 0
SNC
18.5
18.5
18.58 18.58 18.49 7,000 0 0 0
SNZ
34.2
34.2
34.16 34.16 34.16 1,000 0 0 0
SP2
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SPB
12
12
12 12 12 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
12.0
12.0
12.55 12.55 11.40 1,300 0 0 0
SPV
14.4
14.4
14.43 14.43 14.43 300 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
2.1
2.1
2 2.10 2 34,700 0 0 0
SRC
25.9
25.9
25.44 25.88 25.44 1,200 0 0 0
SRF
10.0
10.0
9.70 10 9.70 2,700 0 0 0
SSB
19.9
19.9
19.80 19.85 19.65 2,060,900 0 0 0
SSC
34.3
34.3
34.32 34.32 34.32 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.3
11.3
11.32 11.78 11.17 31,000 0 0 0
SSH
101.9
101.9
109.50 109.60 92.60 23,500 0 0 0
SSI
25.9
25.9
25.99 26.18 25.74 19,539,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 300 0 0 0
SSN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ST8
7.9
7.9
7.97 7.97 7.76 1,078,100 0 0 0
STB
38.9
38.9
38.40 39 38.10 8,974,900 0 0 0
STC
16.5
16.5
16.40 16.50 16.40 800 0 0 0
STG
39.9
39.9
38.05 39.90 38.05 700 0 0 0
STH
7
7
6.90 7.10 6.90 3,600 0 0 0
STK
17.7
17.7
17.90 17.93 17.72 33,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.5
9.5
9.50 9.50 9.50 200 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15.3
15.3
15.29 15.32 14.68 1,000 0 0 0
SVD
3.3
3.3
3.33 3.35 3.28 9,100 0 0 0
SVG
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 100 0 0 0
SVN
6
6
6 6 5.70 21,300 0 0 0
SVT
11.0
11.0
10.82 10.96 10.74 13,100 0 0 0
SWC
29.4
29.4
29.37 29.37 29.37 200 0 0 0
SZB
37.6
37.6
37.59 37.59 37.59 1,000 0 0 0
SZC
43.0
43.0
43.06 43.06 42.43 1,133,600 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 100 0 0 0
SZG
36.1
36.1
36.11 36.11 36.11 0 0 0 0
SZL
43.1
43.1
43.79 43.79 42.76 5,800 0 0 0
TA6
9.9
9.9
9.89 9.89 9.89 0 0 0 0
TA9
12.1
12.1
12.16 12.16 11.80 5,900 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
25.7
25.7
25.55 25.93 24.89 170,600 0 0 0
TAN
42
42
42 42 42 1,400 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
88.2
88.2
88.21 88.21 88.21 100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.0
6.0
6.57 6.57 6.00 200 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 26.84 26.40 14,430,700 0 0 0
TCD
2.8
2.8
2.91 2.91 2.80 1,905,300 0 0 0
TCH
14.2
14.2
14.31 14.40 14.03 3,845,200 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
39.7
39.7
39.05 39.89 39.00 113,400 0 0 0
TCM
36.5
36.5
37 37.09 36.14 1,927,700 0 0 0
TCO
11.7
11.7
11.95 11.95 11.70 138,500 0 0 0
TCR
3.2
3.2
3.26 3.26 3.22 300 0 0 0
TCT
17.6
17.6
17.56 17.56 17.36 1,300 0 0 0
TCW
33.4
33.4
33.25 33.62 33.25 10,300 0 0 0
TDB
40.4
40.4
40.44 40.44 40.44 0 0 0 0
TDC
12.2
12.2
12.60 12.60 12.10 2,141,200 0 0 0
TDF
11.5
11.5
11.10 11.50 11.10 200 0 0 0
TDG
4.1
4.1
4.02 4.09 3.98 73,800 0 0 0
TDH
3.0
3.0
3.10 3.10 2.91 319,400 0 0 0
TDM
52
52
52.10 52.10 51.60 3,400 0 0 0
TDP
33.1
33.1
33.40 33.40 33 116,100 0 0 0
TDS
10.3
10.3
10.40 10.40 10.20 7,600 0 0 0
TDT
6.6
6.6
6.63 6.72 6.53 52,500 0 0 0
TDW
57.8
57.8
58.04 58.04 57.85 200 0 0 0
TED
61.0
61.0
53.18 61.01 53.18 200 0 0 0
TEG
6.4
6.4
6.45 6.45 6.31 20,100 0 0 0
TEL
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
68.9
68.9
67.91 70.82 67.71 8,900 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 1,000 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
37.5
37.5
39.10 39.30 37.50 373,900 0 0 0
THG
48.0
48.0
47.17 48.31 46.92 32,400 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
11.5
11.5
11.87 11.87 11.48 81,700 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 2,500 0 0 0
TID
27.8
27.8
28.41 29.66 26.97 54,800 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TIG
11.5
11.5
11.10 11.50 10.90 3,618,100 0 0 0
TIN
17
17
17 17 17 3,200 0 0 0
TIP
21.1
21.1
21.39 21.39 20.96 197,200 0 0 0
TIS
6.2
6.2
6.30 6.30 6.10 66,900 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
13.9
13.9
13.85 13.85 13.85 1,100 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.1
6.1
6.15 6.17 6.09 93,900 0 0 0
TLG
56.7
56.7
57.95 58.54 56.69 67,000 0 0 0
TLH
5.6
5.6
5.65 5.72 5.55 596,300 0 0 0
TLI
6
6
6 6 6 0 0 0 0
TLP
6.0
6.0
6.16 6.16 5.97 12,500 0 0 0
TLT
14.3
14.3
14.34 14.34 14.34 800 0 0 0
TMB
72.0
72.0
71.76 72.05 70.88 10,200 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
66.3
66.3
65.76 66.45 65.46 4,500 0 0 0
TMS
41.0
41.0
41.50 41.50 41.01 500 0 0 0
TMT
14.5
14.5
14.50 15.20 14.50 9,600 0 0 0
TMW
32.7
32.7
32.71 32.71 32.71 600 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 0 0 0 0
TN1
8.9
8.9
8.88 8.88 8.88 2,800 0 0 0
TNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TNC
30.7
30.7
30.72 30.72 30.72 100 0 0 0
TNG
19.5
19.5
19.09 19.91 17.82 972,000 0 0 0
TNH
15.8
15.8
16.13 16.13 15.65 819,300 0 0 0
TNI
2.3
2.3
2.23 2.30 2.23 56,800 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 24.09 0 0 0 0
TNS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TNT
5.1
5.1
5.06 5.06 5 664,600 0 0 0
TNV
12.5
12.5
11 12.60 10.80 11,400 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
92.2
92.2
92.56 92.56 91.21 15,300 0 0 0
TOT
16.8
16.8
16.75 16.85 16.30 5,800 0 0 0
TOW
30.1
30.1
30.12 30.12 30.12 100 0 0 0
TPB
13.5
13.5
14.25 14.29 13.32 80,976,700 0 0 0
TPC
11.2
11.2
11.15 11.20 10.80 13,900 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
40.0
40.0
36.09 39.99 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TRA
73.5
73.5
73.53 74.11 73.43 600 0 0 0
TRC
77.1
77.1
76.10 77.07 74.66 53,200 0 0 0
TRS
25.1
25.1
26.72 26.72 25.13 500 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 15,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.7
11.7
11.79 11.79 11.70 15,100 0 0 0
TSB
39.8
39.8
39.81 39.81 39.81 400 0 0 0
TSC
2.7
2.7
2.76 2.76 2.67 122,000 0 0 0
TSD
7.7
7.7
7.70 7.70 7.60 283,000 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.8
27.8
27.78 27.78 27.78 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5.9
5.9
5.95 5.95 5.77 6,900 0 0 0
TTA
12.8
12.8
12.95 13.20 12.75 2,130,000 0 0 0
TTC
8.7
8.7
8.70 8.70 8.61 2,700 0 0 0
TTD
66.2
66.2
70.73 71.70 66.18 400 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 3.13 3.10 733,800 0 0 0
TTG
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TTH
2.9
2.9
3 3 2.80 66,600 0 0 0
TTL
8.9
8.9
8.80 8.90 8.80 500 0 0 0
TTN
18.4
18.4
18.34 18.63 18.25 38,600 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
32.0
32.0
32.04 32.04 32.04 0 0 0 0
TUG
13.9
13.9
12.19 13.88 12.19 300 0 0 0
TV1
24.3
24.3
25 25 24.10 41,300 0 0 0
TV2
34.5
34.5
34 34.50 33.75 187,500 0 0 0
TV3
11.7
11.7
11.68 11.68 11.68 5,000 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 100 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
7.95 8 7.95 52,800 0 0 0
TVC
9.3
9.3
9.30 9.30 9.20 180,100 0 0 0
TVD
11.5
11.5
11.82 11.82 11.44 103,000 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
8.60 8.70 8.40 384,000 0 0 0
TVS
18.3
18.3
18.57 18.66 18.30 76,500 0 0 0
TVT
16.9
16.9
16.88 16.88 16.88 100 0 0 0
TW3
14.4
14.4
14.39 14.39 14.39 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
16.6
16.6
16.50 16.78 16.21 6,800 0 0 0
UCT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
UDJ
8.1
8.1
8.07 8.07 7.98 23,900 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
46.45 46.45 46.45 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.8
6.8
6.70 6.80 6.40 4,300 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 0 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 17.55 22,500 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.3
12.3
12.34 12.34 12.34 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.60 7 6.60 53,200 0 0 0
VAB
6.9
6.9
6.75 6.88 6.75 1,275,800 0 0 0
VAF
16.2
16.2
16.21 16.21 16.17 2,200 0 0 0
VAV
40.0
40.0
40.03 40.03 40.03 0 0 0 0
VBB
8.3
8.3
8.58 8.58 8.25 10,700 0 0 0
VBC
19.9
19.9
19.86 19.86 19.86 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
VC1
8.7
8.7
8.40 8.70 8.40 300 0 0 0
VC2
8.5
8.5
8.60 8.70 8.30 712,500 0 0 0
VC3
25.0
25.0
25.05 25.32 24.95 644,700 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
23.0
23.0
21.79 23.00 21.79 300 0 0 0
VC7
10.5
10.5
10.60 10.80 10.40 600,700 0 0 0
VC9
4.3
4.3
4.30 4.40 4.30 7,900 0 0 0
VCA
12.3
12.3
11.80 12.50 11.80 8,600 0 0 0
VCB
66.3
66.3
66.02 66.51 65.72 1,688,900 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
189.5
189.5
193.96 193.96 189.50 200 0 0 0
VCG
18.8
18.8
18.68 19.03 18.45 6,752,500 0 0 0
VCI
39.2
39.2
38.95 39.60 38.80 8,059,900 0 0 0
VCM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VCP
26.1
26.1
26.10 26.10 25.90 2,600 0 0 0
VCR
33.7
33.7
33.70 33.70 33.70 0 0 0 0
VCS
55.6
55.6
56.07 56.55 55.50 74,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.9
29.9
29.90 29.90 29.90 200 0 0 0
VCX
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.6
15.6
15.80 15.90 15.60 900 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 0 0 0 0
VDP
33.2
33.2
33.05 34.85 33.05 2,200 0 0 0
VDS
17.8
17.8
18 18.41 17.73 2,067,800 0 0 0
VDT
20.6
20.6
20.56 20.56 20.56 100 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 27,100 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
5.1
5.1
5.10 5.60 5.10 20,300 0 0 0
VE9
2.1
2.1
2.10 2.20 2.10 44,400 0 0 0
VEA
35.0
35.0
35.17 35.25 34.99 401,700 0 0 0
VEC
8.4
8.4
8.50 8.50 8.40 11,800 0 0 0
VEF
143.9
143.9
142.35 144.67 142.35 6,600 0 0 0
VES
7.4
7.4
8.60 8.60 7.40 5,600 0 0 0
VET
18.9
18.9
18.90 18.90 18.90 800 0 0 0
VFC
89.3
89.3
89.33 89.33 89.33 0 0 0 0
VFG
64.0
64.0
64.43 64.61 63.86 29,200 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
49.5
49.5
49.07 50.69 48.88 1,944,600 0 0 0
VGG
45.8
45.8
45.84 45.84 45.75 2,300 0 0 0
VGI
76.0
76.0
75.44 76.13 74.85 211,600 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 6,100 0 0 0
VGR
47.6
47.6
47.64 47.64 47.64 200 0 0 0
VGS
26.6
26.6
26.64 27 26.09 580,700 0 0 0
VGT
13.5
13.5
13.70 13.80 13.40 1,090,600 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 200 0 0 0
VHC
64.6
64.6
65.91 66.39 64.26 894,200 0 0 0
VHD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 55,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.90 2 1.80 145,500 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VHM
47.4
47.4
47.35 48.20 46.95 13,458,400 0 0 0
VIB
17.2
17.2
17.42 17.42 17.17 7,555,000 0 0 0
VIC
51.5
51.5
52 53.20 50.70 6,629,100 0 0 0
VID
4.9
4.9
4.81 4.90 4.81 3,600 0 0 0
VIE
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VIF
16.6
16.6
16.83 17.41 16.64 13,000 0 0 0
VIG
7.2
7.2
7 7.40 6.60 1,522,000 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 16.76 200 0 0 0
VIN
15.5
15.5
15.53 15.53 15.53 100 0 0 0
VIP
13.8
13.8
14.14 14.14 13.63 373,900 0 0 0
VIR
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VIT
18.8
18.8
18.84 18.84 18.84 100 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.7
11.7
11.57 11.81 11.48 24,819,000 0 0 0
VJC
96.2
96.2
97.90 97.90 96.20 547,400 0 0 0
VLA
12.9
12.9
12.90 12.90 12.90 100 0 0 0
VLB
42.2
42.2
41.89 42.27 41.89 24,300 0 0 0
VLC
18.7
18.7
18.40 19 18.40 330,300 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.4
10.4
10.27 10.45 10.27 18,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.7
25.7
26.25 26.63 25.67 3,200 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.7
6.7
6.82 6.82 6.64 11,700 0 0 0
VMD
17.2
17.2
17.05 17.35 17.05 1,500 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 200 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
13 13 12 200 0 0 0
VNA
20.3
20.3
20.15 20.35 20.15 1,400 0 0 0
VNB
13.6
13.6
13.30 13.60 13.30 131,500 0 0 0
VNC
24.1
24.1
23.87 24.22 23.87 12,500 0 0 0
VND
14.7
14.7
14.54 14.78 14.49 24,604,300 0 0 0
VNE
3.0
3.0
3.07 3.07 3.03 88,100 0 0 0
VNF
13.7
13.7
13.64 13.73 13.55 13,400 0 0 0
VNG
7.9
7.9
7.97 7.97 7.93 4,100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
15.1
15.1
16 16 14.30 1,200 0 0 0
VNL
19.1
19.1
19.38 19.38 19.05 1,600 0 0 0
VNM
57.3
57.3
57.71 57.71 56.88 3,888,200 0 0 0
VNP
10.3
10.3
10.30 10.39 10.30 14,800 0 0 0
VNR
21.4
21.4
21.63 21.63 21.28 800 0 0 0
VNS
9.4
9.4
9.40 9.54 9.40 15,500 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.8
6.8
6.80 6.80 6.80 500 0 0 0
VNZ
358.5
358.5
360.50 360.50 358.50 500 0 0 0
VOC
17.2
17.2
19.28 19.28 17.22 60,200 0 0 0
VOS
14.6
14.6
14.52 14.71 14.33 1,563,600 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
19.1
19.1
19.08 19.18 18.89 18,739,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.3
26.3
26.08 26.28 26.08 2,400 0 0 0
VPG
12.3
12.3
12.45 12.45 12.25 190,500 0 0 0
VPH
6.4
6.4
6.43 6.43 6.28 197,800 0 0 0
VPI
57.2
57.2
56.80 57.30 56.30 1,880,000 0 0 0
VPR
17.4
17.4
17.84 17.84 17.35 200 0 0 0
VPS
8.9
8.9
8.86 8.86 8.85 800 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
15.05 15.05 14.10 34,600 0 0 0
VRE
18.4
18.4
18.50 18.75 18.30 3,614,700 0 0 0
VRG
20.7
20.7
21.07 21.25 20.63 19,200 0 0 0
VSA
22.2
22.2
22.28 22.28 22.19 1,000 0 0 0
VSC
16.8
16.8
16.95 16.95 16.58 554,900 0 0 0
VSE
9.6
9.6
9.80 10.30 9.50 78,700 0 0 0
VSF
34.6
34.6
34.50 34.70 34 8,600 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
48.3
48.3
48.34 50.14 46.92 102,800 0 0 0
VSI
18.7
18.7
17.78 18.74 17.78 200 0 0 0
VSM
17.8
17.8
17.92 18.46 17.85 400 0 0 0
VSN
18.0
18.0
18.06 18.06 17.97 1,500 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.40 4,500 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 0 0 0 0
VTC
9.0
9.0
9.28 9.28 9.00 2,400 0 0 0
VTD
10
10
10 10.50 9.80 476,500 0 0 0
VTE
4.8
4.8
4.78 4.78 4.78 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
7.8
7.8
7.50 7.80 7.50 200 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 0 0 0 0
VTK
63.8
63.8
64.55 64.55 63.67 13,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.5
13.5
13.80 13.90 13.43 988,900 0 0 0
VTP
143.4
143.4
145.85 145.85 141.99 178,000 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.9
16.9
16.97 17.04 16.59 16,100 0 0 0
VTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTV
10.8
10.8
10.40 11 10.20 28,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.5
16.5
16.30 16.70 16.10 1,315,700 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
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
320.8
320.8
320.83 320.83 320.83 100 0 0 0
WSB
56.0
56.0
55.13 56.04 55.13 300 0 0 0
WSS
5
5
5.10 5.10 4.90 34,900 0 0 0
WTC
12.0
12.0
12.24 13.52 11.97 25,500 0 0 0
X20
14.0
14.0
13.85 14.04 13.85 2,600 0 0 0
X26
27
27
27 27 27 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
11
11
11 11 11 0 0 0 0
XHC
20.8
20.8
20.84 20.84 20.84 0 0 0 0
XLV
9.5
9.5
9.47 9.47 9.47 0 0 0 0
XMC
6.8
6.8
6.80 6.80 6.80 600 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
14.7
14.7
16.23 16.23 14.71 3,200 0 0 0
XPH
8.6
8.6
7.90 8.60 7.70 23,600 0 0 0
YBC
16.5
16.5
15.90 16.50 15.90 400 0 0 0
YBM
15.5
15.5
15.80 16.20 15.50 15,100 0 0 0
YEG
14.9
14.9
15.15 15.15 14.55 1,351,900 0 0 0
YTC
38.2
38.2
38.16 38.16 38.16 100 0 0 0
^HASTC
245.8
245.8
245.28 247.17 244.14 66,079,290 0 0 0
^UPCOM
99.2
99.2
99.36 99.81 98.31 41,826,817 0 0 0
^VN30
1,379.0
1,379.0
1,381.31 1,388.37 1,371.98 359,984,500 0 0 0
^VNINDEX
1,323.9
1,323.9
1,326.80 1,332.41 1,316.11 821,245,236 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |