DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/03/2025

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 28/03/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.2
36.2
36.24 36.24 36.24 0 0 0 0
AAA
8.1
8.1
8.10 8.17 8.09 1,494,000 0 0 0
AAH
4.1
4.1
4.10 4.10 4 1,590,200 0 0 0
AAM
7
7
6.88 7 6.88 22,200 0 0 0
AAS
8.4
8.4
8.50 8.50 8.40 399,500 0 0 0
AAT
3.2
3.2
3.19 3.24 3.19 76,800 0 0 0
AAV
6.7
6.7
6.50 6.70 6.50 405,800 0 0 0
ABB
7.9
7.9
7.90 7.90 7.70 1,491,600 0 0 0
ABC
11.5
11.5
11.60 12 11.40 14,600 0 0 0
ABI
23.5
23.5
23.33 23.50 23.25 4,500 0 0 0
ABR
10.0
10.0
10.00 10.00 10.00 100 0 0 0
ABS
4.3
4.3
4.22 4.46 4.21 211,300 0 0 0
ABT
45.3
45.3
45.85 45.85 45.30 2,200 0 0 0
ABW
8.9
8.9
8.80 8.90 8.70 127,800 0 0 0
ACB
21.7
21.7
21.72 21.77 21.60 9,728,600 0 0 0
ACC
14.7
14.7
14.55 14.75 14.50 18,700 0 0 0
ACE
36.6
36.6
35.77 36.64 35.38 5,100 0 0 0
ACL
11
11
11.05 11.10 10.75 4,000 0 0 0
ACM
0.7
0.7
0.60 0.70 0.50 1,288,900 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
60.8
60.8
61.98 62.34 60.76 169,600 0 0 0
ADC
21.7
21.7
22 22 21.70 400 0 0 0
ADG
10.3
10.3
10.20 10.70 10.20 2,200 0 0 0
ADS
9.0
9.0
8.69 9.10 8.69 367,500 0 0 0
AFX
7.2
7.2
7.10 7.40 7 80,600 0 0 0
AG1
13.1
13.1
13.08 13.08 13.08 100 0 0 0
AGF
2
2
2.10 2.10 2 3,500 0 0 0
AGG
16.5
16.5
16.65 16.65 16.45 279,200 0 0 0
AGM
2.8
2.8
2.80 2.81 2.77 115,400 0 0 0
AGP
35.5
35.5
35.95 35.95 35.09 500 0 0 0
AGR
16.8
16.8
16.89 17.17 16.56 1,152,400 0 0 0
AGX
85.3
85.3
85.32 85.32 85.32 100 0 0 0
AIC
12.4
12.4
11 12.40 11 400 0 0 0
AIG
44.4
44.4
44.10 44.50 44 26,100 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
5.2
5.2
5.18 5.24 5.12 27,800 0 0 0
AMC
15.9
15.9
15.82 15.91 15.82 1,700 0 0 0
AME
6.4
6.4
5.90 6.40 5.70 26,800 0 0 0
AMP
12
12
12.10 12.10 12 1,600 0 0 0
AMS
8.5
8.5
8.30 8.60 8.30 367,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.9
20.9
20.91 20.91 20.91 3,400 0 0 0
ANV
16.1
16.1
16.14 16.33 16.14 646,100 0 0 0
APF
44.8
44.8
44.76 44.76 44.76 1,600 0 0 0
APG
10.5
10.5
10.55 10.55 10.40 175,800 0 0 0
APH
6.9
6.9
6.93 6.97 6.90 271,900 0 0 0
API
7
7
7.10 7.10 6.90 426,800 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
6.5
6.5
6.70 7 6.40 38,200 0 0 0
APS
6
6
6.20 6.20 6 529,200 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
17.9
17.9
16.90 17.90 16.50 35,500 0 0 0
ASM
7.2
7.2
7.27 7.32 7.21 524,700 0 0 0
ASP
5
5
4.99 5 4.98 50,200 0 0 0
AST
51.7
51.7
52.02 52.11 51.73 19,400 0 0 0
ATA
0.5
0.5
0.50 0.60 0.40 127,600 0 0 0
ATB
0.5
0.5
0.50 0.60 0.50 5,400 0 0 0
ATG
2.9
2.9
3 3 2.90 8,700 0 0 0
ATS
14.1
14.1
14.10 14.10 14.10 100 0 0 0
AVC
57.9
57.9
57.90 57.90 57.90 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
20.6
20.6
21.20 23.10 20.50 264,300 0 0 0
BAB
11.6
11.6
11.70 11.89 11.50 5,100 0 0 0
BAF
32.8
32.8
33.20 33.20 32.60 2,299,400 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 800 0 0 0
BAX
39.0
39.0
38.97 38.97 38.97 0 0 0 0
BBC
54.1
54.1
54.08 54.08 54.08 300 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
5.6
5.6
7.18 7.18 5.62 200 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BBT
11.1
11.1
11.33 11.33 11.05 1,400 0 0 0
BCA
12.4
12.4
13 13 12.40 37,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.60 58,300 0 0 0
BCE
10.0
10.0
10.02 10.02 9.97 36,700 0 0 0
BCF
37.2
37.2
37.16 37.16 37.16 0 0 0 0
BCG
3.9
3.9
3.93 3.94 3.91 8,137,300 0 0 0
BCM
77.6
77.6
77.70 79.40 77.60 588,100 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.7
2.7
2.70 2.70 2.60 2,146,000 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
38.2
38.2
37.54 38.39 37.45 800 0 0 0
BDT
7.3
7.3
7.50 7.60 7.30 7,900 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
38.7
38.7
38.99 39.23 38.62 275,400 0 0 0
BGE
4.1
4.1
4.10 4.10 4 1,761,400 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.1
24.1
24.13 24.22 24.13 2,100 0 0 0
BHC
1.7
1.7
1.90 1.90 1.70 1,900 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
35.4
35.4
35.47 35.47 35.42 1,400 0 0 0
BHP
6.1
6.1
6.06 6.06 6.06 200 0 0 0
BIC
19.6
19.6
19.60 19.68 19.54 16,000 0 0 0
BID
38.7
38.7
38.72 38.82 38.62 1,401,500 0 0 0
BIG
5.4
5.4
5.38 5.38 5.28 97,200 0 0 0
BIO
14.0
14.0
14.04 14.04 14.04 100 0 0 0
BKC
27.3
27.3
28.35 28.35 27 39,500 0 0 0
BKG
3.1
3.1
3.07 3.08 3.05 36,600 0 0 0
BLI
10.2
10.2
9.90 10.20 9.90 28,300 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
36.6
36.6
36.80 36.80 36.12 4,400 0 0 0
BMC
20.7
20.7
21.12 21.12 20.46 147,000 0 0 0
BMD
10.8
10.8
11.98 11.98 10.83 400 0 0 0
BMF
9.5
9.5
8.70 9.50 8.70 200 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.3
18.3
18.38 18.51 18.30 145,200 0 0 0
BMJ
10
10
9.50 10 9.50 2,200 0 0 0
BMK
13.2
13.2
12.76 13.58 12.60 2,100 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
113.7
113.7
110.25 115.59 110.06 437,100 0 0 0
BMS
10.4
10.4
10.54 10.63 10.36 158,000 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.8
8.8
8.80 9 8.60 147,800 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.9
5.9
5.20 5.90 5.20 2,449,700 0 0 0
BPC
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BQB
4
4
3.90 4 3.90 400 0 0 0
BRC
13.1
13.1
13.13 13.13 13.13 200 0 0 0
BRR
22.0
22.0
23.02 23.02 21.96 2,400 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 500 0 0 0
BSA
20.3
20.3
20.29 20.29 20.29 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BSG
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BSH
20.4
20.4
20.43 20.43 20.43 0 0 0 0
BSI
53.6
53.6
51.18 53.91 51 1,983,800 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 1,100 0 0 0
BSP
9.5
9.5
9.47 9.47 9.47 100 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 1,200 0 0 0
BSR
14.8
14.8
15 15.12 14.77 2,373,700 0 0 0
BST
12.8
12.8
12.80 12.80 12.80 800 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 400 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.4
5.4
5.80 5.80 5.40 3,300 0 0 0
BTD
18.6
18.6
18.62 18.62 18.62 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
27.3
27.3
27.96 28.77 27.33 12,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,100 0 0 0
BTP
11.8
11.8
11.80 11.85 11.75 3,300 0 0 0
BTS
5.3
5.3
5.30 5.40 5.30 10,000 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 500 0 0 0
BTU
12.7
12.7
12.49 13.21 12.49 34,900 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 0 0 0 0
BVB
13.7
13.7
14.00 14.00 13.61 3,008,700 0 0 0
BVG
2.3
2.3
2.30 2.40 2.30 47,700 0 0 0
BVH
52.5
52.5
52.20 53.18 51.90 464,100 0 0 0
BVL
9.9
9.9
10.56 10.56 9.91 4,300 0 0 0
BVN
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BVS
37.7
37.7
37.79 38.47 37.30 820,700 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.1
44.1
44.60 44.60 44 235,600 0 0 0
BWS
32.4
32.4
32.35 32.35 32.35 0 0 0 0
BXH
14.0
14.0
14.01 14.01 14.01 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
16 16 16 0 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
19.8
19.8
19.80 19.80 19 10,300 0 0 0
C47
6.8
6.8
6.85 6.90 6.70 23,700 0 0 0
C4G
8.3
8.3
8.40 8.40 8.20 459,700 0 0 0
C69
6.2
6.2
6.20 6.30 6.20 275,300 0 0 0
C92
4
4
3.90 4.10 3.90 25,700 0 0 0
CAD
0.6
0.6
0.50 0.60 0.40 94,200 0 0 0
CAG
8.5
8.5
7.70 8.50 7.70 3,900 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
40.2
40.2
44 44.10 39.90 86,700 0 0 0
CAT
18.5
18.5
18.43 18.52 18.34 13,600 0 0 0
CBI
13.3
13.3
14 14 13.30 3,000 0 0 0
CBS
32.4
32.4
33.24 33.24 32.33 4,700 0 0 0
CC1
15.7
15.7
15.77 15.77 15.68 3,800 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 100 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
21.9
21.9
21.85 21.85 21.85 0 0 0 0
CCL
7.7
7.7
7.73 7.73 7.61 277,200 0 0 0
CCM
46.9
46.9
46.90 46.90 45 400 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.4
12.4
12.42 12.42 12.42 1,100 0 0 0
CCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
14.3
14.3
14.25 14.25 13.67 119,500 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.5
9.5
9.55 9.55 9.55 200 0 0 0
CDN
34.3
34.3
34.00 34.39 33.81 1,000 0 0 0
CDO
1.9
1.9
1.80 1.90 1.80 71,900 0 0 0
CDP
9.6
9.6
9.65 9.65 9.65 300 0 0 0
CDR
14.4
14.4
14.41 14.41 14.41 300 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
2
2
2 2 1.90 71,400 0 0 0
CEO
13.6
13.6
13.81 14.10 13.52 5,264,900 0 0 0
CET
4.2
4.2
4.20 4.20 4.10 19,400 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 500 0 0 0
CFV
29.4
29.4
29.40 29.40 29.40 100 0 0 0
CGV
3.7
3.7
3.70 3.70 3.70 100 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CHP
33.8
33.8
34.10 34.10 33.76 12,700 0 0 0
CHS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
10.1
10.1
10.10 10.10 10.10 400 0 0 0
CID
25.6
25.6
25.63 25.63 25.63 0 0 0 0
CIG
8.4
8.4
8.33 8.48 8.32 434,200 0 0 0
CII
11.8
11.8
12.02 12.02 11.85 6,543,400 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 100 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
43.3
43.3
43.99 44.08 43.30 14,200 0 0 0
CKD
22.9
22.9
23.48 23.58 22.93 4,300 0 0 0
CKG
14.8
14.8
14.94 14.94 14.63 25,000 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
48.7
48.7
49.13 49.13 48.66 1,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.1
21.1
21.19 21.19 21.01 2,600 0 0 0
CLL
32.9
32.9
33.01 33.06 32.92 9,000 0 0 0
CLM
80.8
80.8
80.44 87.26 80.44 1,600 0 0 0
CLW
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CLX
17.1
17.1
17.35 17.45 16.97 90,400 0 0 0
CMC
5.7
5.7
6.07 6.07 5.63 2,200 0 0 0
CMD
22.3
22.3
22.33 22.33 22.33 0 0 0 0
CMF
326.7
326.7
326.70 326.70 326.70 0 0 0 0
CMG
39.3
39.3
39.95 39.95 39.30 257,400 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 200 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.4
12.4
10.60 12.40 10.60 7,400 0 0 0
CMN
57.3
57.3
57.25 57.25 57.25 700 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.5
9.5
9.60 9.60 9.50 100,900 0 0 0
CMT
16
16
15.80 16 15.70 6,000 0 0 0
CMV
8.2
8.2
8.22 8.22 8.22 100 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 900 0 0 0
CMX
8.1
8.1
8.10 8.11 8.03 107,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.7
37.7
37.82 37.82 37.72 600 0 0 0
CNG
30.2
30.2
30.59 30.59 30.01 64,300 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.2
10.2
10.17 10.17 10.09 1,100 0 0 0
COM
30.9
30.9
30.90 30.90 30.90 1,200 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
17.0
17.0
16.98 16.98 16.98 200 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 1,000 0 0 0
CQN
33.0
33.0
33.16 33.16 32.87 11,500 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.5
6.5
6.74 6.74 6.49 478,700 0 0 0
CRE
6.8
6.8
6.91 6.91 6.80 74,400 0 0 0
CSC
23
23
22.82 23.18 22.73 48,600 0 0 0
CSI
34
34
34.60 35 34 33,200 0 0 0
CSM
14.0
14.0
14.19 14.39 13.70 709,100 0 0 0
CSV
39.1
39.1
39.40 39.69 39.01 839,400 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 100 0 0 0
CT6
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.0
17.0
17.02 17.02 17.02 0 0 0 0
CTD
84.6
84.6
87.50 87.50 84.60 1,018,600 0 0 0
CTF
19.7
19.7
19.41 19.71 19.37 274,500 0 0 0
CTG
41.0
41.0
41.17 41.22 40.82 4,092,900 0 0 0
CTI
21.4
21.4
21.30 21.70 21.25 1,280,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
33.7
33.7
33.50 34.40 32.70 13,400 0 0 0
CTR
99.6
99.6
101.50 101.79 99.55 204,900 0 0 0
CTS
27.3
27.3
27.03 27.66 26.92 1,102,500 0 0 0
CTT
17.0
17.0
17.04 17.04 17.04 0 0 0 0
CTW
30.8
30.8
30.65 30.85 30.65 300 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.5
27.5
27.40 27.50 26.50 3,900 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 10,000 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
9.02 9.02 9.02 100 0 0 0
D2D
34.4
34.4
34.07 34.84 34.07 92,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.7
18.7
18.69 18.69 18.69 100 0 0 0
DAE
16
16
16.20 16.20 16 1,200 0 0 0
DAH
3.4
3.4
3.40 3.44 3.38 126,300 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.9
7.9
7.88 7.88 7.88 0 0 0 0
DBC
25.9
25.9
25.91 26.04 25.57 4,291,200 0 0 0
DBD
52.9
52.9
53.52 53.71 52.46 155,700 0 0 0
DBM
33.6
33.6
29.24 33.55 29.24 400 0 0 0
DBT
11.2
11.2
11.21 11.21 11.17 700 0 0 0
DC1
8.3
8.3
9.10 9.10 8.30 1,700 0 0 0
DC2
7.4
7.4
7.44 7.44 7.44 0 0 0 0
DC4
12.5
12.5
12.73 12.91 12.41 492,400 0 0 0
DCF
35.2
35.2
35.23 35.23 35.23 100 0 0 0
DCG
13.0
13.0
12.95 12.95 12.95 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24.1
24.1
23.80 24.20 23.50 1,091,600 0 0 0
DCM
31.8
31.8
31.92 32.30 31.78 1,468,900 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 300 0 0 0
DCS
1.1
1.1
1.20 1.20 1 735,400 0 0 0
DCT
0.6
0.6
0.70 0.70 0.50 900 0 0 0
DDB
13.4
13.4
13.40 13.40 13.20 28,900 0 0 0
DDG
3.2
3.2
3.10 3.20 3 545,200 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.5
2.5
2.50 2.50 2.50 100 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 100 0 0 0
DDV
19.2
19.2
19.36 19.65 18.98 2,349,900 0 0 0
DFC
23.7
23.7
23.87 23.96 23.68 11,100 0 0 0
DFF
1.8
1.8
1.70 1.80 1.70 351,600 0 0 0
DGC
102.9
102.9
105.10 105.10 102.50 1,545,500 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 122,300 0 0 0
DGW
37.4
37.4
38.21 38.21 37.33 1,513,500 0 0 0
DHA
37.9
37.9
38.11 38.45 37.92 14,100 0 0 0
DHB
9.3
9.3
9.30 9.30 9.20 4,700 0 0 0
DHC
26.1
26.1
26.11 26.31 26.07 71,000 0 0 0
DHD
27.0
27.0
27.02 27.02 27.02 100 0 0 0
DHG
94.4
94.4
95.50 95.50 94.37 3,200 0 0 0
DHM
7.3
7.3
7.32 7.35 7.10 10,700 0 0 0
DHN
33.2
33.2
33.20 33.20 33.20 0 0 0 0
DHP
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DHT
79.8
79.8
79.09 80.45 78.91 19,300 0 0 0
DIC
1.1
1.1
1.20 1.20 1.10 264,000 0 0 0
DID
4.5
4.5
4.50 4.50 4.40 5,300 0 0 0
DIG
17.1
17.1
17.21 17.38 16.95 9,041,900 0 0 0
DIH
14.5
14.5
13.67 14.49 13.12 10,400 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
6.6
6.6
6.70 7 6.20 3,099,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.2
2.2
2.07 2.20 2.07 9,461,500 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
65.4
65.4
65.50 65.59 64.44 2,100 0 0 0
DMN
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
55.0
55.0
54.96 54.96 54.96 100 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
56.9
56.9
56.90 56.90 56.90 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 19.60 800 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
31.7
31.7
31.40 31.69 30.55 5,000 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
37.3
37.3
36.99 37.28 36.99 2,200 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 200 0 0 0
DP3
58.7
58.7
59 59 58.40 14,300 0 0 0
DPG
32.4
32.4
31.58 32.88 31.46 1,861,400 0 0 0
DPH
56.8
56.8
56.80 56.80 56.80 0 0 0 0
DPM
19.6
19.6
19.76 19.98 19.56 2,503,600 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
49.8
49.8
49.99 50.37 49.03 682,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.6
10.6
10.85 10.85 10.60 6,600 0 0 0
DRC
20.1
20.1
19.80 20.29 19.76 671,100 0 0 0
DRG
9.4
9.4
11 11.20 9.40 28,700 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.8
14.8
14.95 15.04 14.66 1,057,900 0 0 0
DRL
54.1
54.1
54.10 54.19 54.10 2,400 0 0 0
DS3
5.5
5.5
5.40 5.50 5.40 600 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.4
24.4
24.60 24.70 24.30 402,700 0 0 0
DSG
4.5
4.5
4.50 5.10 4.50 500 0 0 0
DSN
50
50
50.50 50.50 50 1,800 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
5.6
5.6
5.60 5.60 5.40 96,600 0 0 0
DTA
5.2
5.2
5.07 5.28 4.95 43,600 0 0 0
DTB
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DTD
19.3
19.3
19.66 19.66 19.31 376,100 0 0 0
DTE
4.7
4.7
3.80 4.70 3.70 400 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 20,500 0 0 0
DTK
13.0
13.0
12.50 12.98 12.40 4,800 0 0 0
DTL
10.2
10.2
10.20 10.20 10.15 600 0 0 0
DTP
79.4
79.4
79.38 79.38 79.38 0 0 0 0
DTT
14.4
14.4
13.31 14.36 13.31 1,600 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
10.3
10.3
12.90 12.90 10.30 300 0 0 0
DVG
1.5
1.5
1.70 1.70 1.50 192,400 0 0 0
DVM
7.1
7.1
7.18 7.27 7.09 111,500 0 0 0
DVN
24.6
24.6
24.47 24.66 24.28 40,100 0 0 0
DVP
77.2
77.2
76.50 78.66 76.50 3,600 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.8
13.8
14.02 14.10 13.76 8,217,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.5
10.5
10.44 10.54 10.44 164,600 0 0 0
DXS
7.1
7.1
7.19 7.19 7.05 1,192,600 0 0 0
DXV
4.0
4.0
4.06 4.06 4 500 0 0 0
E12
7.5
7.5
7.50 7.50 7.50 0 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
11.6
11.6
11.60 11.60 11 1,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
8.9
8.9
9.51 9.58 8.75 104,800 0 0 0
EFI
1.8
1.8
1.80 2.30 1.80 16,300 0 0 0
EIB
19.5
19.5
19.40 19.65 19.25 5,999,700 0 0 0
EIC
23.4
23.4
23.30 23.40 23.30 4,000 0 0 0
EID
26.1
26.1
25.87 26.06 25.87 3,000 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 14,900 0 0 0
ELC
23.3
23.3
23.71 23.71 23.19 209,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
26.9
26.9
26.89 26.89 26.89 0 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
14
14
14 14 14 0 0 0 0
EVE
10.1
10.1
9.94 10.27 9.85 43,700 0 0 0
EVF
9.8
9.8
10.05 10.10 9.76 11,150,800 0 0 0
EVG
6.3
6.3
6.24 6.35 6.22 978,600 0 0 0
EVS
6.2
6.2
6.10 6.20 6.10 72,800 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
3.7
3.7
3.75 3.79 3.70 126,300 0 0 0
FCN
13.8
13.8
14.15 14.15 13.80 760,300 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 200 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
14.9
14.9
15.14 15.14 14.95 5,100 0 0 0
FID
1.3
1.3
1.40 1.40 1.30 1,670,900 0 0 0
FIR
7.3
7.3
7.32 7.36 7.27 163,300 0 0 0
FIT
4.7
4.7
4.35 4.65 4.35 4,869,900 0 0 0
FMC
44.9
44.9
44.86 44.86 44.48 83,000 0 0 0
FOC
61.8
61.8
62.80 62.89 61.83 19,900 0 0 0
FOX
59.3
59.3
59.73 59.73 59.28 50,100 0 0 0
FPT
106.9
106.9
108.72 108.98 106.91 2,944,800 0 0 0
FRC
26.1
26.1
26.07 26.07 26.07 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
135.2
135.2
137.04 137.04 134.40 239,500 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 200 0 0 0
FT1
49.1
49.1
48.40 49.10 48.40 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.70 0.80 0.60 77,100 0 0 0
FTS
44.9
44.9
44.52 45.59 43.71 3,221,600 0 0 0
G20
0.5
0.5
0.60 0.60 0.50 4,400 0 0 0
G36
6.2
6.2
6.21 6.30 6.11 66,500 0 0 0
GAS
62.9
62.9
63.44 63.44 62.88 771,800 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
23.1
23.1
23.08 23.08 23.08 100 0 0 0
GDA
17.5
17.5
17.76 17.76 17.47 31,600 0 0 0
GDT
22.2
22.2
22.23 22.23 22.18 5,400 0 0 0
GDW
33.3
33.3
32.90 33.28 32.90 300 0 0 0
GEG
13.9
13.9
14.10 14.25 13.85 884,900 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.5
21.5
21.44 21.53 21.21 5,490,200 0 0 0
GGG
1.8
1.8
1.80 1.90 1.80 20,500 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.6
28.6
28.66 28.94 28.56 13,400 0 0 0
GIC
16.7
16.7
16.70 16.70 16.70 100 0 0 0
GIL
17.7
17.7
18 18.10 17.70 310,700 0 0 0
GKM
4.6
4.6
4.40 4.60 4.40 176,400 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
60.1
60.1
60.12 60.12 60.12 0 0 0 0
GMD
56.1
56.1
56.13 56.71 56.13 974,400 0 0 0
GMH
7.7
7.7
7.09 7.81 7.09 400 0 0 0
GMX
16.5
16.5
16.47 16.47 16.47 3,500 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 0 0 0 0
GPC
2.9
2.9
2.80 2.90 2.80 47,700 0 0 0
GSM
25.3
25.3
25.28 25.28 25.28 1,000 0 0 0
GSP
11.3
11.3
11.34 11.39 11.21 181,300 0 0 0
GTA
10.3
10.3
10.47 10.47 10.28 500 0 0 0
GTD
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GTS
9.6
9.6
9.59 9.59 9.59 2,100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.3
34.3
34.56 35.10 34.31 4,680,600 0 0 0
GVT
76.6
76.6
76.62 76.62 76.62 1,600 0 0 0
H11
6.1
6.1
6.10 6.10 6.10 2,900 0 0 0
HAC
10.1
10.1
10.50 10.50 9.70 800 0 0 0
HAD
13.9
13.9
13.88 13.97 13.88 2,200 0 0 0
HAF
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HAG
12.4
12.4
12.75 12.75 12.40 2,941,600 0 0 0
HAH
40.1
40.1
39.85 40.38 39.25 3,109,900 0 0 0
HAM
39.8
39.8
39.81 39.81 39.81 0 0 0 0
HAN
10.3
10.3
10.60 10.60 10.30 2,600 0 0 0
HAP
4.8
4.8
4.81 4.81 4.75 97,800 0 0 0
HAR
3.5
3.5
3.46 3.62 3.44 162,500 0 0 0
HAS
8.2
8.2
7.90 8.15 7.90 1,400 0 0 0
HAT
45.9
45.9
45.91 45.91 45.91 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
14.9
14.9
14.97 15.07 14.74 501,100 0 0 0
HBC
6.6
6.6
6.60 6.60 6.50 557,700 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.68 5.68 5.59 3,700 0 0 0
HBS
7
7
7 7.10 7 42,700 0 0 0
HC1
12.5
12.5
12.54 12.54 12.54 0 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.9
12.9
12.92 12.92 12.92 100 0 0 0
HCD
7.8
7.8
7.70 7.80 7.70 32,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.3
24.3
24.05 24.76 23.85 10,796,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
18.6
18.6
18.80 18.80 18.10 19,900 0 0 0
HD6
13.7
13.7
13.90 13.90 13.40 42,600 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 400 0 0 0
HDA
4.6
4.6
4.60 4.60 4.50 8,100 0 0 0
HDB
22.3
22.3
22.60 22.65 22.25 8,945,200 0 0 0
HDC
23.9
23.9
24.11 24.11 23.71 2,632,000 0 0 0
HDG
24.0
24.0
24.45 24.50 23.95 2,105,100 0 0 0
HDM
35.9
35.9
36 36 35.80 300 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
57.7
57.7
57.71 57.71 57.71 0 0 0 0
HEJ
14.3
14.3
14.60 15.50 14.30 3,200 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
17.8
17.8
17.82 17.82 17.82 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.0
8.0
8.03 8.03 8.03 300 0 0 0
HFC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 500 0 0 0
HGM
307.2
307.2
313.71 329.44 303.53 9,900 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.0
9.0
8.98 8.98 8.80 83,500 0 0 0
HHS
10.3
10.3
10.25 10.50 10.20 13,322,000 0 0 0
HHV
11.5
11.5
11.76 11.81 11.52 6,660,600 0 0 0
HID
2.7
2.7
2.77 2.77 2.74 9,900 0 0 0
HIG
13.2
13.2
13.60 13.60 13.20 1,100 0 0 0
HII
4.3
4.3
4.35 4.35 4.20 34,900 0 0 0
HIO
9
9
9 9.10 9 5,600 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HJS
31.8
31.8
31.83 31.83 31.83 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 22,500 0 0 0
HKT
8
8
8 8 8 800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
338.6
338.6
294.40 338.56 294.40 200 0 0 0
HLC
12.5
12.5
12.55 12.55 12.55 900 0 0 0
HLD
13.5
13.5
13.72 13.80 13.55 22,300 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
13.5
13.5
13.50 13.50 13.50 500 0 0 0
HMC
11.3
11.3
11.27 11.27 11.13 3,000 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
14.2
14.2
14.18 14.18 14.18 0 0 0 0
HMR
13.8
13.8
13.60 13.90 13.50 31,600 0 0 0
HMS
44.0
44.0
44.65 44.65 43.68 15,400 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HND
12.6
12.6
12.59 12.79 12.59 34,500 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 0 0 0 0
HNG
6.8
6.8
6.80 6.90 6.60 1,099,800 0 0 0
HNI
25.6
25.6
25.47 25.57 25.47 200 0 0 0
HNM
8.5
8.5
8.49 8.49 8.49 254,600 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.10 4.10 4 14,100 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
20.2
20.2
20.42 20.42 20.23 1,500 0 0 0
HPG
22.6
22.6
22.88 22.92 22.58 17,070,200 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
87.7
87.7
84.90 87.83 84.90 1,400 0 0 0
HPT
19.6
19.6
19.62 19.62 19.62 500 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 0 0 0 0
HPX
4.4
4.4
4.43 4.44 4.40 1,145,400 0 0 0
HQC
3.4
3.4
3.39 3.49 3.37 8,032,000 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40
40
41 41 40 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
17.25 17.29 16.81 5,759,700 0 0 0
HSI
1.5
1.5
1.40 1.50 1.40 4,200 0 0 0
HSL
4.2
4.2
4.05 4.17 4.05 14,800 0 0 0
HSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HSP
14.9
14.9
14.96 14.96 14.87 800 0 0 0
HSV
3.9
3.9
4 4 3.80 53,100 0 0 0
HT1
12.0
12.0
12.08 12.08 11.93 178,200 0 0 0
HTC
25.8
25.8
25.79 25.79 25.79 2,200 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 4,400 0 0 0
HTG
48.7
48.7
48.35 48.70 48.25 12,800 0 0 0
HTI
16.6
16.6
16.59 16.77 16.50 120,000 0 0 0
HTL
26.0
26.0
26.00 26.00 26.00 200 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HTN
10.7
10.7
10.60 10.75 10.55 353,600 0 0 0
HTP
3.2
3.2
3.20 3.20 3.20 462,900 0 0 0
HTT
1.7
1.7
1.70 1.80 1.70 50,100 0 0 0
HTV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
HU1
6.9
6.9
6.87 6.87 6.87 0 0 0 0
HU4
13.7
13.7
13.80 13.80 13.50 49,300 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 11,400 0 0 0
HUB
15.8
15.8
15.83 15.87 15.70 19,000 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
14.7
14.7
14.48 15.26 14.48 2,231,000 0 0 0
HVA
16.7
16.7
17 18 16.60 73,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
11.6
11.6
11.31 11.82 11.07 1,018,900 0 0 0
HVN
22.7
22.7
22.85 22.85 22.46 1,596,300 0 0 0
HVT
39.9
39.9
39.99 39.99 39.52 1,500 0 0 0
HVX
2.6
2.6
2.70 2.70 2.62 11,800 0 0 0
HWS
16.3
16.3
16.56 16.56 16.19 600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
30.3
30.3
30.27 30.27 30.27 100 0 0 0
ICF
3.3
3.3
3.40 3.40 3.20 15,000 0 0 0
ICG
8
8
8.20 8.20 7.90 3,100 0 0 0
ICI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
ICN
47.6
47.6
48.01 48.08 47.37 6,000 0 0 0
ICT
12.7
12.7
12.71 12.71 12.67 32,600 0 0 0
IDC
44.9
44.9
45.01 45.18 44.42 1,288,700 0 0 0
IDI
7.6
7.6
7.69 7.75 7.63 514,600 0 0 0
IDJ
5.1
5.1
5.20 5.20 5 523,400 0 0 0
IDP
214.4
214.4
214.40 214.40 214.40 0 0 0 0
IDV
35
35
33 35.10 33 125,400 0 0 0
IFS
24.0
24.0
24.05 24.24 23.96 4,900 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.3
11.3
11.47 11.51 11.18 3,006,900 0 0 0
ILA
4
4
4 4.10 3.90 34,200 0 0 0
ILB
29.2
29.2
29.39 29.43 29.24 23,100 0 0 0
ILC
8.4
8.4
8.70 8.70 7 600 0 0 0
ILS
15
15
15 15 15 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
45.1
45.1
45.16 45.41 45.06 150,600 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
12
12
12 12 12 1,700 0 0 0
INN
37.7
37.7
37.40 37.67 37.40 200 0 0 0
IPA
14.1
14.1
14.40 14.40 14 131,200 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.7
9.7
9.70 9.70 9.50 2,400 0 0 0
ISH
25.1
25.1
25.05 25.05 25.05 0 0 0 0
IST
37.5
37.5
37.38 37.47 37.38 700 0 0 0
ITC
11.8
11.8
12.10 12.15 11.75 466,900 0 0 0
ITD
12.9
12.9
12.62 13.04 12.62 28,800 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.70 80,800 0 0 0
ITS
5.0
5.0
4.80 5.00 4.80 48,500 0 0 0
IVS
10.2
10.2
9.95 10.15 9.95 33,200 0 0 0
JOS
1.3
1.3
1.40 1.40 1.20 50,100 0 0 0
JVC
5.2
5.2
5.35 5.37 5.22 180,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.9
29.9
29.65 30.20 29.50 8,201,200 0 0 0
KCB
15.5
15.5
17.23 17.23 15.39 92,300 0 0 0
KCE
11.0
11.0
10.96 10.96 10.96 100 0 0 0
KDC
56
56
56.30 56.30 55.60 368,600 0 0 0
KDH
29.6
29.6
29.59 29.59 29.36 2,142,700 0 0 0
KDM
15.8
15.8
15.80 15.80 15.80 1,200 0 0 0
KGM
6.3
6.3
6.50 6.50 6.31 35,400 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 1,500 0 0 0
KHG
5.6
5.6
5.61 5.65 5.49 5,195,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.4
10.4
10.48 10.48 10.39 74,200 0 0 0
KHS
12.3
12.3
12.66 12.66 12.27 43,800 0 0 0
KHW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
7.4
7.4
7.31 7.38 7.19 147,200 0 0 0
KMR
3.3
3.3
3.27 3.32 3.27 4,300 0 0 0
KMT
9.5
9.5
9.45 9.45 9.45 100 0 0 0
KOS
38.6
38.6
38.65 38.65 38.55 312,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
18.4
18.4
19 19 18.40 2,164,200 0 0 0
KSD
5
5
5.90 5.90 5 23,500 0 0 0
KSF
68
68
64 71.30 64 3,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.10 3.20 3 109,200 0 0 0
KST
12.9
12.9
12.88 12.88 12.88 0 0 0 0
KTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 0 0 0 0
KTS
48.1
48.1
46 48.10 46 600 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
19.1
19.1
19.08 19.08 19.08 400 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
31.4
31.4
32.10 32.10 31.30 172,800 0 0 0
L18
35.8
35.8
36.17 36.17 35.50 37,700 0 0 0
L40
13.9
13.9
13.59 13.92 13.59 600 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 1,500 0 0 0
L45
3.6
3.6
3.60 3.70 3.60 6,500 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
19
19
19 19 18.90 42,400 0 0 0
LAI
22.9
22.9
23.44 23.75 22.56 111,600 0 0 0
LAS
17.4
17.4
17.52 17.71 17.42 203,400 0 0 0
LAW
31
31
31 31 31 0 0 0 0
LBE
21.2
21.2
21.20 21.20 21.20 0 0 0 0
LBM
30.8
30.8
30.25 31.10 30.25 59,600 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
9.6
9.6
9.72 9.72 9.53 2,009,100 0 0 0
LCM
1.4
1.4
1.40 1.40 1.30 290,300 0 0 0
LDG
2.0
2.0
2.05 2.08 2.03 1,431,600 0 0 0
LDP
13.4
13.4
12.40 13.40 12 64,200 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.2
3.2
3.22 3.28 3.20 82,100 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
75
75
76.10 77 73.70 21,300 0 0 0
LHG
32.8
32.8
32.90 33.00 32.81 65,300 0 0 0
LIC
40.5
40.5
41.20 41.20 40.50 10,000 0 0 0
LIG
3.1
3.1
3 3.10 2.90 301,600 0 0 0
LIX
30.0
30.0
30.31 30.55 29.78 21,200 0 0 0
LKW
40.8
40.8
40.84 41.72 38.03 900 0 0 0
LLM
19.2
19.2
18.50 19.18 17.91 12,900 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.1
13.1
13.08 13.08 13.08 10,200 0 0 0
LMC
8
8
8 8 8 100 0 0 0
LMH
1.1
1.1
1.20 1.20 1 419,900 0 0 0
LMI
10.9
10.9
10.88 10.88 10.88 3,000 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
31.2
31.2
30.74 31.21 30.74 1,418,900 0 0 0
LPT
6.9
6.9
7.16 7.16 6.73 96,300 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
18.3
18.3
18.90 18.90 17.80 281,700 0 0 0
LSS
10.7
10.7
10.60 10.70 10.60 138,700 0 0 0
LTC
2.3
2.3
2.20 2.40 2.20 18,200 0 0 0
LTG
6.9
6.9
7 7.30 6.10 239,900 0 0 0
M10
24.0
24.0
23.93 24.03 23.83 1,700 0 0 0
MA1
29.1
29.1
29.07 29.07 29.07 100 0 0 0
MAC
11.4
11.4
11.03 11.40 11.03 2,300 0 0 0
MAS
39
39
39 39 39 100 0 0 0
MBB
17.9
17.9
18.01 18.09 17.86 13,037,100 0 0 0
MBG
3.4
3.4
3.50 3.50 3.30 197,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.26 26.70 25.91 3,567,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.13 8.04 8,700 0 0 0
MCH
141.5
141.5
141.68 144.13 141.19 102,100 0 0 0
MCM
29.3
29.3
29.57 29.57 29.20 16,700 0 0 0
MCO
10.1
10.1
10.10 10.20 9.90 24,100 0 0 0
MCP
27.8
27.8
27.84 28.20 26.58 11,200 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.1
12.1
11.89 12.55 11.80 32,000 0 0 0
MDF
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.7
4.7
4.80 4.80 4.20 34,200 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
43.2
43.2
45.43 45.43 43.07 173,900 0 0 0
MGC
15.0
15.0
16.07 16.07 13.89 90,000 0 0 0
MGG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
MGR
3.6
3.6
4.20 4.20 3.60 500 0 0 0
MH3
44.6
44.6
44.16 44.83 43.78 8,300 0 0 0
MHC
7.5
7.5
7.64 7.64 7.26 51,600 0 0 0
MIC
15.9
15.9
17.42 17.42 15.94 6,300 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.4
16.4
16.70 16.75 16.33 162,300 0 0 0
MKP
29.6
29.6
28.27 29.64 28.27 2,900 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.8
23.8
24.80 24.80 23.80 17,100 0 0 0
MML
30.2
30.2
29 30.70 29 73,400 0 0 0
MNB
30.2
30.2
30.15 30.15 30.15 100 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
12.8
12.8
13 13 12.80 19,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 61,100 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
22.4
22.4
22.40 22.40 22.40 0 0 0 0
MSB
9.9
9.9
9.83 9.96 9.79 6,429,500 0 0 0
MSH
39.5
39.5
39.20 41 39 412,300 0 0 0
MSN
68.5
68.5
69.40 69.60 68.30 3,797,400 0 0 0
MSR
19.3
19.3
19.70 19.70 19.10 1,156,500 0 0 0
MST
5.9
5.9
5.91 6 5.82 1,213,900 0 0 0
MTA
18.5
18.5
20.20 20.20 17.90 38,000 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
17.1
17.1
17.53 17.53 17.05 300 0 0 0
MTL
6.2
6.2
5.80 6.20 5.80 7,700 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 24,400 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTV
14.3
14.3
14.34 14.34 14.34 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
21.7
21.7
22.67 22.67 21.72 18,400 0 0 0
MVC
10.4
10.4
9.70 11.15 9.70 144,000 0 0 0
MVN
78.5
78.5
78.10 79 78 3,700 0 0 0
MWG
59.0
59.0
59.25 59.84 58.06 7,228,900 0 0 0
MZG
7.2
7.2
7.15 7.34 7.05 30,500 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.4
18.4
18.32 18.50 17.91 408,500 0 0 0
NAG
13.3
13.3
13.24 13.52 12.78 1,442,400 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
37.8
37.8
37.80 37.80 37.80 0 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.7
17.7
17.66 17.66 17.66 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
22.40 22.40 21.60 4,300 0 0 0
NBC
10.6
10.6
10.65 10.65 10.46 87,100 0 0 0
NBE
12.4
12.4
12.10 12.60 12.10 12,100 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NBT
17.9
17.9
17.74 17.93 17.74 200 0 0 0
NBW
31.5
31.5
30.27 31.51 30.27 200 0 0 0
NCG
8
8
8 8 7.60 10,700 0 0 0
NCS
25.9
25.9
26 26 24.80 30,700 0 0 0
NCT
105.8
105.8
105.86 105.86 105.77 300 0 0 0
ND2
38.0
38.0
37.97 37.97 37.97 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
9.19 9.28 9.09 69,700 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
5
5
5 5 4.80 2,200 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.20 100 0 0 0
NED
6.8
6.8
6.92 6.92 6.83 49,800 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
76.2
76.2
76.10 76.47 76.10 1,600 0 0 0
NFC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.1
20.1
20.15 20.46 20.03 348,100 0 0 0
NHC
26
26
24.10 26 24.10 1,300 0 0 0
NHH
12.9
12.9
12.99 13.08 12.70 95,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 11 300 0 0 0
NHV
0.8
0.8
0.80 0.80 0.70 107,600 0 0 0
NJC
15.2
15.2
15.18 15.18 15.18 2,400 0 0 0
NKG
15.1
15.1
15.25 15.35 15 5,962,400 0 0 0
NLG
30.7
30.7
30.88 31.15 30.66 2,593,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.1
31.1
31.15 32.03 30.18 41,000 0 0 0
NNT
63.4
63.4
63.40 63.40 63.40 200 0 0 0
NO1
7.4
7.4
7.39 7.39 7.36 18,000 0 0 0
NOS
1.1
1.1
1.20 1.20 1.10 6,800 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.4
5.4
5.40 5.50 5 2,181,100 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NSC
81.2
81.2
83.46 83.56 81.12 600 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5
5
5 5 4.90 82,400 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.4
10.4
10.37 10.37 10.37 0 0 0 0
NT2
19.5
19.5
19.50 19.79 19.40 418,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
226.0
226.0
224.82 225.98 222.31 17,600 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
16.6
16.6
16.75 16.90 16.45 1,442,400 0 0 0
NTP
55.7
55.7
55.49 57.47 55.25 873,500 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
17.7
17.7
17.67 17.67 17.67 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 0 0 0 0
NVB
11.6
11.6
11.50 11.70 11.40 417,400 0 0 0
NVL
10.3
10.3
10.30 10.40 10.25 4,151,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
7.90 8.02 7.90 600 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
OCB
9.7
9.7
9.75 9.84 9.70 1,144,700 0 0 0
OCH
6.5
6.5
6.40 6.60 6 254,800 0 0 0
ODE
44.5
44.5
44.30 44.50 44.20 19,600 0 0 0
OGC
5.0
5.0
4.95 5.02 4.95 105,000 0 0 0
OIL
12.2
12.2
12.15 12.25 11.96 515,600 0 0 0
ONE
5.6
5.6
5.50 5.60 5.50 500 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.4
23.4
23.75 23.75 23.35 2,900 0 0 0
ORS
9.8
9.8
10.05 10.20 9.50 8,956,800 0 0 0
PAC
23.7
23.7
23.90 24.13 23.67 116,500 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.4
26.4
26.41 26.80 26.11 961,500 0 0 0
PAP
32.1
32.1
32.10 32.10 32.10 2,000 0 0 0
PAS
3.1
3.1
3.20 3.20 3.10 138,700 0 0 0
PAT
89.9
89.9
89.44 90.51 89.44 13,200 0 0 0
PBC
7.5
7.5
7.67 7.77 7.38 28,600 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 200 0 0 0
PBT
13.0
13.0
13.02 14.07 13.02 700 0 0 0
PC1
20
20
20.13 20.13 19.91 886,100 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
18.0
18.0
17.78 18.05 17.78 3,800 0 0 0
PCF
5.4
5.4
5.60 5.60 5.40 8,500 0 0 0
PCG
3
3
3 3.10 3 11,200 0 0 0
PCH
13.3
13.3
13.33 13.43 13.24 84,300 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PCT
12.4
12.4
12.60 12.60 12.20 73,700 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 2,000 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 21,700 0 0 0
PDN
86.5
86.5
85.92 86.51 85.92 200 0 0 0
PDR
17.9
17.9
18.24 18.24 17.82 4,682,200 0 0 0
PDV
14.8
14.8
14.94 14.94 14.84 34,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
47.2
47.2
47.16 47.16 47.16 100 0 0 0
PET
21.8
21.8
21.70 21.90 21.65 296,900 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 2,600 0 0 0
PGB
11.3
11.3
11.68 11.68 11.29 1,500 0 0 0
PGC
14.6
14.6
14.36 14.64 14.36 24,800 0 0 0
PGD
28.1
28.1
28.07 28.07 28.07 0 0 0 0
PGI
23.3
23.3
23.28 23.28 23.28 0 0 0 0
PGN
12.2
12.2
11.50 12.30 11.20 128,700 0 0 0
PGS
29.6
29.6
29.64 29.64 29.64 100 0 0 0
PGT
10.9
10.9
10.80 11.20 10.30 7,200 0 0 0
PGV
19.9
19.9
19.85 19.85 19.80 400 0 0 0
PHC
5.4
5.4
5.44 5.45 5.40 28,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
71.2
71.2
71.17 71.17 71.17 0 0 0 0
PHP
42.9
42.9
43.75 44.05 42.77 166,800 0 0 0
PHR
66.4
66.4
65.89 66.48 64.92 720,400 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 100 0 0 0
PIA
28.2
28.2
28.20 28.20 28.20 0 0 0 0
PIC
20.6
20.6
17.78 20.57 17.78 10,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.4
13.4
13.39 13.39 13.39 0 0 0 0
PIT
6.7
6.7
6.70 6.94 6.70 4,800 0 0 0
PIV
3.6
3.6
3.50 3.60 3.40 121,000 0 0 0
PJC
27.9
27.9
27.08 27.94 27.08 2,400 0 0 0
PJS
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
23.5
23.5
23.84 23.94 23.35 253,000 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.9
4.9
4.82 4.93 4.80 6,800 0 0 0
PLX
38.5
38.5
39.48 39.62 38.51 1,649,600 0 0 0
PMB
9.0
9.0
9.02 9.02 9.02 900 0 0 0
PMC
111.7
111.7
111.70 111.70 111.70 200 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 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
33.6
33.6
33.94 33.94 33.57 700 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
35.1
35.1
35.14 35.14 35.14 0 0 0 0
PNC
18.2
18.2
19.14 19.14 18.15 2,400 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
80.7
80.7
83.52 83.62 80.67 3,238,200 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 700 0 0 0
PNT
5.3
5.3
5.34 5.34 5.34 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 100 0 0 0
POS
20.3
20.3
20.26 20.26 20.26 0 0 0 0
POT
15.4
15.4
15.39 15.39 15.39 0 0 0 0
POV
7.9
7.9
7.89 7.89 7.89 1,000 0 0 0
POW
12.8
12.8
12.90 13.15 12.80 8,955,700 0 0 0
PPC
11.1
11.1
11.25 11.25 11.06 314,700 0 0 0
PPE
13
13
12.80 13 12.80 1,400 0 0 0
PPH
27.2
27.2
27.40 27.40 26.84 20,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
17.90 18 17.90 2,300 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PPY
8.3
8.3
8.34 8.34 8.34 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.0
9.0
8.42 9.08 8.42 2,500 0 0 0
PRE
19.5
19.5
19.45 19.45 19.45 5,000 0 0 0
PRO
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PRT
10.5
10.5
10.52 10.52 10.42 1,400 0 0 0
PSB
5
5
5 5 4.90 32,800 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.4
12.4
12.20 12.50 12.20 138,200 0 0 0
PSE
10.0
10.0
10.07 10.07 9.98 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
7.7
7.7
7.80 7.80 7.50 207,600 0 0 0
PSL
14.3
14.3
14.29 14.29 14.29 100 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
15.4
15.4
15.65 15.74 13.58 11,200 0 0 0
PSW
7.8
7.8
7.77 7.77 7.58 23,500 0 0 0
PTB
55.6
55.6
55.71 56.10 55.42 201,400 0 0 0
PTC
5.7
5.7
5.60 5.70 5.59 48,100 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
3.3
3.3
3.70 3.70 3.30 200 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
24
24
24 24 24 100 0 0 0
PTL
2.7
2.7
2.73 2.73 2.50 3,900 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 0 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTT
11.5
11.5
11.50 11.50 11.50 4,100 0 0 0
PTV
4
4
4.10 4.10 4 5,900 0 0 0
PV2
3.3
3.3
3.20 3.40 3.10 280,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.5
31.5
32.40 32.40 31.20 293,100 0 0 0
PVC
11.2
11.2
11.30 11.30 11.10 615,800 0 0 0
PVD
22.0
22.0
22.39 22.54 22.00 3,419,200 0 0 0
PVE
2.7
2.7
2.80 2.80 2.60 30,200 0 0 0
PVG
7.3
7.3
7.20 7.30 7.10 21,600 0 0 0
PVH
0.8
0.8
1 1 0.80 4,400 0 0 0
PVI
63.6
63.6
63.63 63.63 62.58 21,200 0 0 0
PVM
16.2
16.2
16.10 16.20 16 6,200 0 0 0
PVO
6.0
6.0
6.11 6.11 6.01 6,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.10 11,500 0 0 0
PVS
29.8
29.8
29.91 30.47 29.53 2,398,400 0 0 0
PVT
19.1
19.1
19.17 19.24 18.98 886,700 0 0 0
PVV
1.4
1.4
1.30 1.40 1.30 25,100 0 0 0
PVX
1.8
1.8
1.80 1.90 1.70 690,100 0 0 0
PVY
2.5
2.5
2.20 2.50 2.10 4,800 0 0 0
PWA
3.5
3.5
3.50 3.50 3.40 13,300 0 0 0
PWS
12.0
12.0
12.05 12.05 12.05 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 300 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.1
2.1
2 2.10 2 3,100 0 0 0
PXL
14.6
14.6
14.70 14.90 14.50 174,500 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 7,100 0 0 0
PXS
2.7
2.7
2.80 2.80 2.60 139,300 0 0 0
PXT
2.7
2.7
2.80 2.80 2.70 13,800 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
11.8
11.8
11.90 11.95 11.70 167,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 0 0 0 0
QNC
6.3
6.3
6.30 6.30 6.20 13,300 0 0 0
QNP
33.8
33.8
33.04 33.76 33.04 2,200 0 0 0
QNS
44.9
44.9
45.00 45.09 44.44 556,600 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
22.4
22.4
22.40 22.40 22.40 0 0 0 0
QSP
25.4
25.4
25.42 25.42 25.42 0 0 0 0
QST
24.5
24.5
24.54 24.54 24.54 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.6
13.6
13.59 13.69 13.59 150,300 0 0 0
RAL
120.1
120.1
114.34 120.91 114.34 74,100 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
RCC
22
22
21.80 22 21 800 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 6,200 0 0 0
RCL
13.8
13.8
13.82 13.82 13.82 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.7
61.7
63.83 63.83 61.65 815,200 0 0 0
RIC
3.3
3.3
3.40 3.40 3.30 1,900 0 0 0
RTB
36.3
36.3
36.03 37.72 36.03 4,800 0 0 0
RYG
12
12
11.90 12 11.70 2,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
36.22 36.56 35.24 5,200 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.2
7.2
7.24 7.24 7.14 70,200 0 0 0
SAB
46.4
46.4
46.66 46.75 46.28 1,139,000 0 0 0
SAC
14.9
14.9
14.85 14.94 14.57 4,300 0 0 0
SAF
52.2
52.2
52.20 53 52 5,800 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.4
7.4
7.25 7.59 7.16 753,900 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
38.8
38.8
38.86 38.86 38.48 11,500 0 0 0
SAV
18.2
18.2
17.97 18.28 17.97 11,400 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SBA
28.6
28.6
28.51 28.56 28.51 1,400 0 0 0
SBB
15.1
15.1
15.10 15.10 15.10 35,400 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 6,100 0 0 0
SBG
12.7
12.7
12.70 12.80 12.60 269,000 0 0 0
SBH
48.3
48.3
48.35 48.35 48.35 100 0 0 0
SBL
6.0
6.0
5.98 5.98 5.98 0 0 0 0
SBM
32.1
32.1
32.09 32.09 32.09 0 0 0 0
SBR
9.2
9.2
9.22 9.22 9.22 0 0 0 0
SBS
5.1
5.1
5.20 5.20 5.10 532,200 0 0 0
SBT
14.9
14.9
14.85 14.85 14.50 2,427,300 0 0 0
SBV
9.1
9.1
9.11 9.11 9.11 200 0 0 0
SC5
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
72.1
72.1
72.20 72.40 72.10 13,600 0 0 0
SCI
8.3
8.3
8.30 8.40 8.20 20,700 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 40,800 0 0 0
SCL
23.5
23.5
23.63 23.63 23.47 19,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.7
6.7
6.71 6.73 6.57 2,696,500 0 0 0
SCS
66.8
66.8
66.69 67.46 66.60 183,100 0 0 0
SCY
15.7
15.7
15.97 15.97 15.68 1,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.1
5.1
5.50 5.50 5.10 200 0 0 0
SD3
5.6
5.6
5.70 6 5.60 800 0 0 0
SD5
8.4
8.4
8.30 8.40 8.30 24,500 0 0 0
SD6
3.4
3.4
3.30 3.40 3.30 5,200 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 7,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.3
12.3
12.20 12.30 12.20 24,500 0 0 0
SDA
4.8
4.8
4.90 4.90 4.70 98,100 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.5
1.5
1.60 1.60 1.50 10,200 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
16.8
16.8
16.83 16.83 16.83 0 0 0 0
SDN
26.6
26.6
26.56 26.56 26.56 0 0 0 0
SDP
1
1
0.90 1.10 0.90 2,800 0 0 0
SDU
19
19
19 19 19 0 0 0 0
SDV
27.3
27.3
27.34 27.34 27.34 3,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
40.1
40.1
40.29 40.29 39.50 9,300 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
24.3
24.3
25.64 25.64 23.70 11,200 0 0 0
SEP
24.7
24.7
24.75 24.75 24.75 1,700 0 0 0
SFC
23.7
23.7
24.05 24.05 21.96 300 0 0 0
SFG
10.4
10.4
10.45 10.45 10.45 100 0 0 0
SFI
27.4
27.4
27.61 27.61 27.43 1,200 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
13.3
13.3
13.10 13.40 13.10 1,100 0 0 0
SGC
120.3
120.3
131.77 131.77 120.28 1,200 0 0 0
SGD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
12
12
12.50 12.50 12 16,000 0 0 0
SGN
83.3
83.3
83.24 83.82 82.96 18,100 0 0 0
SGP
29.9
29.9
30.50 30.80 29.80 113,700 0 0 0
SGR
37.7
37.7
38.40 38.40 37.10 70,800 0 0 0
SGS
18.1
18.1
17.10 18.10 17.10 3,100 0 0 0
SGT
19.5
19.5
19.70 19.90 19.20 45,700 0 0 0
SHA
4.0
4.0
4 4.05 4 1,200 0 0 0
SHB
10.8
10.8
10.91 10.91 10.66 32,388,300 0 0 0
SHC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
SHE
7
7
6.92 7 6.92 200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 100 0 0 0
SHI
15.0
15.0
14.43 15.05 14.43 228,200 0 0 0
SHN
6.1
6.1
6.40 6.40 5.90 5,200 0 0 0
SHP
35.3
35.3
35.40 35.40 35.30 6,800 0 0 0
SHS
11.7
11.7
11.68 11.76 11.52 8,042,600 0 0 0
SID
14.9
14.9
15.74 15.74 14.85 2,600 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
36.9
36.9
36.89 36.89 36.89 700 0 0 0
SJ1
10.3
10.3
10.30 10.30 10.30 0 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 13.28 78,300 0 0 0
SJE
22.2
22.2
22.31 22.97 22.14 120,600 0 0 0
SJG
19.1
19.1
19.89 19.89 19.14 4,100 0 0 0
SJM
7.3
7.3
7.50 7.50 7.20 5,400 0 0 0
SJS
40.2
40.2
41.04 41.04 40.15 8,400 0 0 0
SKG
11.5
11.5
11.64 11.74 11.50 312,200 0 0 0
SKH
25.3
25.3
25.63 25.63 25.34 800 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.7
29.7
30.16 30.16 29.69 9,200 0 0 0
SLS
190.8
190.8
190.94 190.94 190.58 18,400 0 0 0
SMA
9.3
9.3
9.26 9.26 9.26 400 0 0 0
SMB
38.0
38.0
38.39 38.39 37.80 1,000 0 0 0
SMC
6.3
6.3
6.64 6.64 6.26 721,900 0 0 0
SMN
13
13
12.30 13 12 6,100 0 0 0
SMT
6.7
6.7
7.06 7.06 6.74 20,400 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
33.8
33.8
35.12 35.12 33.77 1,400 0 0 0
SP2
24.1
24.1
24.10 24.10 24.10 2,900 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SPC
10
10
10 10 10 300 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SPV
15.2
15.2
15.11 16.66 15.11 700 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.5
3.5
3.30 3.50 3.20 698,900 0 0 0
SRB
2
2
2.10 2.10 2 141,200 0 0 0
SRC
25.9
25.9
25.83 25.93 25.83 1,700 0 0 0
SRF
10.0
10.0
9.41 10 9.41 1,400 0 0 0
SSB
19.7
19.7
19.65 19.70 19.40 1,925,500 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.4
12.4
12.86 13.32 11.99 108,400 0 0 0
SSH
97.8
97.8
97.80 98.20 97.70 7,200 0 0 0
SSI
25.7
25.7
25.70 25.89 25.40 17,622,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.7
1.7
1.90 1.90 1.70 3,300 0 0 0
ST8
7.7
7.7
7.65 7.77 7.63 300,800 0 0 0
STB
38.3
38.3
38.25 38.70 37.95 6,500,900 0 0 0
STC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
STG
38.5
38.5
39 39 38.50 700 0 0 0
STH
7
7
7 7 7 11,300 0 0 0
STK
17.8
17.8
17.83 17.83 17.66 18,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 5,600 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
14.6
14.6
14.57 14.57 14.57 3,100 0 0 0
SVD
3.3
3.3
3.22 3.28 3.20 1,800 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
5.8
5.8
5.80 5.90 5.60 116,400 0 0 0
SVT
11.0
11.0
11.00 11.00 11.00 100 0 0 0
SWC
32.2
32.2
32.18 32.18 31.36 13,700 0 0 0
SZB
38.1
38.1
38.05 38.05 37.86 1,900 0 0 0
SZC
40.7
40.7
42.62 42.62 40.68 4,594,900 0 0 0
SZE
11.3
11.3
11.28 11.28 11.19 7,100 0 0 0
SZG
35.5
35.5
35.63 35.63 35.53 4,300 0 0 0
SZL
43.6
43.6
43.56 45.67 43.56 20,600 0 0 0
TA6
9.0
9.0
9.01 9.01 9.01 0 0 0 0
TA9
12.1
12.1
11.80 12.07 11.80 6,300 0 0 0
TAB
17
17
16.90 17 16.90 119,900 0 0 0
TAL
26.4
26.4
26.12 26.97 26.12 312,500 0 0 0
TAN
42
42
42 42 42 1,200 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TBD
92.3
92.3
92.25 92.25 92.25 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 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
26.8
26.8
27.03 27.08 26.74 12,353,600 0 0 0
TCD
2.6
2.6
2.63 2.67 2.62 877,000 0 0 0
TCH
15.3
15.3
15.46 16.00 15.30 12,613,600 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
38.9
38.9
39.33 39.75 38.86 42,600 0 0 0
TCM
34.7
34.7
35.59 35.68 34.73 1,808,700 0 0 0
TCO
11.6
11.6
11.55 11.55 11.35 202,500 0 0 0
TCR
3.1
3.1
3.07 3.07 3.07 200 0 0 0
TCT
16.8
16.8
17.41 17.41 16.53 3,900 0 0 0
TCW
33.5
33.5
33.99 33.99 33.53 5,300 0 0 0
TDB
40.3
40.3
40.34 40.44 40.34 2,400 0 0 0
TDC
11.8
11.8
11.80 11.90 11.70 632,200 0 0 0
TDF
11.3
11.3
11.30 11.30 11.30 300 0 0 0
TDG
4.1
4.1
4.08 4.08 4 23,500 0 0 0
TDH
2.8
2.8
2.92 2.95 2.73 129,900 0 0 0
TDM
53
53
54 54 51 13,800 0 0 0
TDP
33
33
33 33 32.85 119,100 0 0 0
TDS
10.1
10.1
10.40 10.40 10.10 2,800 0 0 0
TDT
6.6
6.6
6.63 6.63 6.53 38,200 0 0 0
TDW
54.5
54.5
54.50 54.50 54.50 0 0 0 0
TED
57.1
57.1
57.15 57.15 57.15 0 0 0 0
TEG
6.3
6.3
6.26 6.31 6.25 9,100 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.9
67.9
70.14 70.14 67.91 7,700 0 0 0
TGP
5.1
5.1
5.09 5.09 5.09 8,300 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
THD
32
32
32.50 33 31.70 111,400 0 0 0
THG
51.7
51.7
53.81 53.81 51.68 80,100 0 0 0
THM
5.9
5.9
5.90 5.90 5.10 400 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.2
8.2
8.17 8.17 8.17 200 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.6
11.6
11.58 11.58 11.39 19,100 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 0 0 0 0
TID
26.2
26.2
26.40 26.49 26.20 14,600 0 0 0
TIE
3.1
3.1
3.20 3.20 3.10 1,000 0 0 0
TIG
11.4
11.4
11.10 11.40 11.10 3,345,600 0 0 0
TIN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TIP
20.6
20.6
20.68 20.77 20.59 110,500 0 0 0
TIS
6.2
6.2
6.40 6.40 6.20 35,800 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 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
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
6.3
6.3
6.28 6.29 6.24 59,300 0 0 0
TLG
56.1
56.1
56.02 56.21 54.37 122,100 0 0 0
TLH
5.7
5.7
5.99 5.99 5.59 718,700 0 0 0
TLI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLP
6.0
6.0
5.97 6.07 5.87 7,800 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
70.6
70.6
71.08 71.37 70.59 10,500 0 0 0
TMC
8.1
8.1
7.99 8.08 7.99 300 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
65.3
65.3
66.25 66.25 65.27 1,800 0 0 0
TMS
41.4
41.4
41.40 41.40 41.40 0 0 0 0
TMT
13.5
13.5
13.45 13.45 13.20 8,400 0 0 0
TMW
32.7
32.7
32.71 32.71 32.71 0 0 0 0
TMX
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TN1
9.0
9.0
8.97 8.97 8.97 0 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TNC
30.4
30.4
32.44 32.44 30.39 6,100 0 0 0
TNG
19.9
19.9
20.00 20.09 19.64 476,800 0 0 0
TNH
15.9
15.9
16.17 16.17 15.87 127,500 0 0 0
TNI
2.3
2.3
2.25 2.32 2.25 149,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 0 0 0 0
TNS
4.4
4.4
4.30 4.40 4.30 58,200 0 0 0
TNT
4.9
4.9
4.95 5 4.82 327,200 0 0 0
TNV
11.8
11.8
11.30 11.80 10.80 4,300 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 500 0 0 0
TOP
1
1
1 1.10 0.90 63,400 0 0 0
TOS
100.1
100.1
108.11 108.31 98.85 33,700 0 0 0
TOT
17.0
17.0
16.85 17.03 16.48 7,700 0 0 0
TOW
32.2
32.2
32.24 32.24 32.24 500 0 0 0
TPB
12.6
12.6
12.74 12.78 12.61 9,629,500 0 0 0
TPC
11
11
11 11 11 1,000 0 0 0
TPH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 500 0 0 0
TPS
38.2
38.2
38.17 38.17 38.17 0 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
13.7
13.7
16.42 16.42 13.68 1,500 0 0 0
TRA
73.0
73.0
73.04 73.04 73.04 1,000 0 0 0
TRC
80.8
80.8
80.05 81.79 79.67 119,200 0 0 0
TRS
26.6
26.6
26.55 26.55 26.55 0 0 0 0
TRT
12
12
12 12 12 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 3,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.5
11.5
11.52 11.52 11.52 12,800 0 0 0
TSB
38.8
38.8
39.03 39.03 38.83 2,600 0 0 0
TSC
2.9
2.9
2.68 2.86 2.68 2,263,500 0 0 0
TSD
6.1
6.1
6.90 6.90 6 8,700 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
33.8
33.8
33.76 33.76 33.76 100 0 0 0
TST
7.2
7.2
6.20 7.20 6.20 42,700 0 0 0
TT6
5.9
5.9
5.86 5.95 5.77 16,500 0 0 0
TTA
12.0
12.0
12.15 12.30 11.90 933,700 0 0 0
TTC
9.1
9.1
9.08 9.08 9.08 200 0 0 0
TTD
66.9
66.9
66.95 66.95 66.86 300 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.11 3.13 3.08 667,400 0 0 0
TTG
13.9
13.9
14.10 15.50 13.90 1,900 0 0 0
TTH
2.9
2.9
2.80 2.90 2.70 102,900 0 0 0
TTL
8.1
8.1
8.30 8.50 7.60 18,300 0 0 0
TTN
17.1
17.1
17.58 17.77 17.01 160,500 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.8
28.8
28.82 28.82 28.82 0 0 0 0
TUG
12.5
12.5
13.52 13.52 12.49 200 0 0 0
TV1
25.2
25.2
24.80 25.30 24.80 45,000 0 0 0
TV2
35.2
35.2
35.30 36.50 34.95 1,112,500 0 0 0
TV3
11.9
11.9
11.59 11.97 11.59 800 0 0 0
TV4
14.1
14.1
14.18 14.27 14.09 3,100 0 0 0
TV6
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
7.9
7.9
7.88 7.88 7.80 23,600 0 0 0
TVC
9.1
9.1
9.20 9.20 9.10 189,600 0 0 0
TVD
11.4
11.4
11.35 11.54 11.26 50,400 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.4
8.4
8.60 8.60 8.40 180,500 0 0 0
TVS
17.8
17.8
18.07 18.07 17.75 76,600 0 0 0
TVT
16.4
16.4
16.55 16.55 16.35 1,800 0 0 0
TW3
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TXM
4.6
4.6
4.60 4.80 4.60 9,400 0 0 0
TYA
14.7
14.7
15.08 15.08 14.65 4,100 0 0 0
UCT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
UDJ
8.1
8.1
8.07 8.07 7.98 10,300 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.8
18.8
18.80 18.80 18.80 0 0 0 0
UIC
47.6
47.6
46 47.60 46 600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.4
6.4
6.50 6.50 6.40 400 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.5
17.5
17.55 17.55 17.45 2,200 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.60 0.60 0.50 6,800 0 0 0
V12
12.0
12.0
11.96 11.96 11.96 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7 7.10 7 7,500 0 0 0
VAB
6.9
6.9
6.94 7.01 6.81 433,600 0 0 0
VAF
17.9
17.9
17.93 17.93 17.93 1,700 0 0 0
VAV
40.3
40.3
40.29 40.29 40.29 0 0 0 0
VBB
8.3
8.3
8.50 8.50 8.25 19,700 0 0 0
VBC
19.8
19.8
19.86 19.86 19.77 300 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 0 0 0 0
VC1
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VC2
8.5
8.5
8.50 8.50 8.30 466,100 0 0 0
VC3
25.0
25.0
25.14 25.14 24.77 551,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 1,100 0 0 0
VC6
28.4
28.4
24.22 29.08 24.22 13,100 0 0 0
VC7
10.1
10.1
10.40 10.40 10.10 306,600 0 0 0
VC9
4.4
4.4
4.30 4.40 4.30 9,500 0 0 0
VCA
11.5
11.5
11.65 11.65 11.40 2,800 0 0 0
VCB
64.3
64.3
65.03 65.22 64.33 1,650,600 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
222.9
222.9
222.88 222.88 222.88 1,600 0 0 0
VCG
18.9
18.9
18.86 19.26 18.72 7,676,500 0 0 0
VCI
38.1
38.1
38.45 38.65 37.55 9,316,800 0 0 0
VCM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VCP
25.8
25.8
25.90 25.90 25.61 35,800 0 0 0
VCR
33.1
33.1
33.10 33.10 33.10 9,500 0 0 0
VCS
55.5
55.5
56.17 56.17 55.50 75,500 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
22.2
22.2
22.22 22.22 22.22 0 0 0 0
VDP
34.6
34.6
34.55 34.55 34.55 100 0 0 0
VDS
17.1
17.1
17.32 17.59 17.09 1,291,100 0 0 0
VDT
18.8
18.8
18.78 18.78 18.78 0 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 10,500 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.4
4.4
4.30 4.50 4.20 10,600 0 0 0
VE9
2.1
2.1
2.10 2.10 2.10 1,300 0 0 0
VEA
34.9
34.9
34.99 35.08 34.72 295,700 0 0 0
VEC
8.6
8.6
8.50 9.50 8.50 1,100 0 0 0
VEF
143.1
143.1
143.43 143.82 141.57 7,200 0 0 0
VES
6.2
6.2
6.20 6.20 6.20 400 0 0 0
VET
19.1
19.1
19.40 19.40 19.10 500 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
67.5
67.5
69.80 69.80 67.44 19,700 0 0 0
VFR
10.9
10.9
11.13 11.13 10.94 4,600 0 0 0
VGC
46.2
46.2
47.50 47.50 45.73 1,593,900 0 0 0
VGG
45.5
45.5
46.52 46.52 45.46 3,100 0 0 0
VGI
74.3
74.3
75.44 75.64 74.15 291,000 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.5
31.5
31.50 31.50 31 7,500 0 0 0
VGR
49.4
49.4
51.17 51.17 49.37 3,300 0 0 0
VGS
26
26
26.27 26.64 25.73 500,900 0 0 0
VGT
13.2
13.2
13.40 13.40 13.10 540,900 0 0 0
VGV
29.3
29.3
28.35 29.33 28.35 1,600 0 0 0
VHC
59.9
59.9
61.85 62.24 59.92 1,160,800 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VHE
3.1
3.1
3.10 3.10 3 188,200 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.80 230,400 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VHM
51.2
51.2
51.10 51.90 50.70 8,166,000 0 0 0
VIB
16.7
16.7
16.87 16.87 16.66 6,620,500 0 0 0
VIC
58
58
57 58.30 56.90 5,542,600 0 0 0
VID
4.8
4.8
4.77 4.78 4.76 9,000 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VIF
17.3
17.3
17.22 17.31 17.22 6,600 0 0 0
VIG
7.4
7.4
7.50 7.50 7.30 372,400 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.7
14.7
14.68 14.68 14.68 0 0 0 0
VIN
15.4
15.4
15.44 15.44 15.44 0 0 0 0
VIP
13.4
13.4
13.63 13.77 13.44 253,200 0 0 0
VIR
3.3
3.3
2.90 3.30 2.90 600 0 0 0
VIT
18.7
18.7
18.75 18.75 18.75 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 700 0 0 0
VIX
12.0
12.0
11.95 12.10 11.81 34,013,100 0 0 0
VJC
96
96
96.50 96.50 95.20 754,500 0 0 0
VLA
12.3
12.3
12.20 12.30 12.20 200 0 0 0
VLB
40.8
40.8
41.40 41.89 40.82 28,500 0 0 0
VLC
17.4
17.4
17.60 17.60 17.40 154,800 0 0 0
VLF
1.1
1.1
1.20 1.20 1.10 2,100 0 0 0
VLG
10.0
10.0
10.08 10.08 9.90 25,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.7
6.7
6.73 6.73 6.73 200 0 0 0
VMD
17
17
16.80 17.05 16.80 1,400 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNA
20.3
20.3
20.54 20.54 20.35 3,600 0 0 0
VNB
13.8
13.8
13.80 14 13.70 149,700 0 0 0
VNC
25.7
25.7
24.95 25.73 24.95 2,700 0 0 0
VND
15.2
15.2
15.12 15.41 15.07 27,953,000 0 0 0
VNE
2.9
2.9
2.98 2.98 2.93 84,200 0 0 0
VNF
14.3
14.3
13.82 14.45 13.82 42,900 0 0 0
VNG
7.8
7.8
8.18 8.18 7.70 4,600 0 0 0
VNH
1.3
1.3
1.30 1.30 1.20 136,400 0 0 0
VNI
13.5
13.5
14.30 14.30 13.50 2,000 0 0 0
VNL
18.4
18.4
18.63 18.63 17.97 6,300 0 0 0
VNM
55.9
55.9
56.60 56.69 55.86 5,430,100 0 0 0
VNP
10.6
10.6
10.83 10.83 10.56 2,300 0 0 0
VNR
21.2
21.2
21.28 21.28 20.93 4,400 0 0 0
VNS
9.5
9.5
9.54 9.54 9.45 21,800 0 0 0
VNT
31.3
31.3
37.90 37.90 31.30 1,100 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VNZ
359
359
357.10 359 357.10 300 0 0 0
VOC
15.0
15.0
15.44 15.44 14.97 44,700 0 0 0
VOS
14.2
14.2
14.66 14.66 14.24 1,437,000 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.7
18.7
18.74 18.89 18.69 11,134,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.3
26.3
25.98 26.28 25.98 6,600 0 0 0
VPG
11.9
11.9
11.90 12 11.85 128,100 0 0 0
VPH
6.2
6.2
6.14 6.20 6.13 63,700 0 0 0
VPI
57.9
57.9
58.20 58.30 57.80 1,165,200 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 1,100 0 0 0
VPS
9.2
9.2
9.23 9.23 9.13 1,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.0
13.0
13.00 13.00 13.00 100 0 0 0
VRC
14.5
14.5
14.10 14.50 14 26,300 0 0 0
VRE
19.5
19.5
19.60 19.65 19.35 9,353,000 0 0 0
VRG
21.2
21.2
21.78 21.95 21.07 31,600 0 0 0
VSA
22.5
22.5
22.47 22.47 22.47 100 0 0 0
VSC
17.0
17.0
16.58 17.05 16.34 1,432,000 0 0 0
VSE
9.5
9.5
9.30 9.70 8.90 32,900 0 0 0
VSF
34.3
34.3
34.10 34.30 33.90 9,100 0 0 0
VSG
2.1
2.1
2.30 2.30 2.10 1,200 0 0 0
VSH
50.7
50.7
50.71 50.71 50.23 5,800 0 0 0
VSI
17.3
17.3
17.35 17.35 17.35 1,600 0 0 0
VSM
17.7
17.7
18 18 17.46 2,300 0 0 0
VSN
18.0
18.0
17.97 17.97 17.97 100 0 0 0
VST
3.4
3.4
3.30 3.50 3.30 94,500 0 0 0
VTA
3.6
3.6
3.60 3.60 3.50 1,500 0 0 0
VTB
9.8
9.8
9.93 9.93 9.59 1,300 0 0 0
VTC
9
9
9 9 9 100 0 0 0
VTD
10.4
10.4
10.20 10.40 10 644,400 0 0 0
VTE
4.1
4.1
4.08 4.08 4.08 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VTH
8.8
8.8
8.10 8.80 8.10 400 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
59.0
59.0
58.60 61.91 58.60 9,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.3
13.3
13.48 13.48 13.34 291,400 0 0 0
VTP
137.2
137.2
139.22 140.31 136.46 161,900 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.2
16.2
16.74 16.74 15.99 16,600 0 0 0
VTS
12.7
12.7
11 12.70 11 1,900 0 0 0
VTV
11.9
11.9
11.70 11.90 11 142,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.6
17.6
17.40 17.80 17.20 1,816,400 0 0 0
VUA
22
22
23.10 23.10 22 200 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 10,000 0 0 0
VVS
19.1
19.1
16.87 19.09 16.87 5,200 0 0 0
VW3
10.2
10.2
10.25 10.25 10.25 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
291.8
291.8
291.75 291.75 291.75 0 0 0 0
WSB
56.3
56.3
54.58 56.32 54.58 300 0 0 0
WSS
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
WTC
11.2
11.2
11.60 11.60 11.14 4,200 0 0 0
X20
14.5
14.5
14.50 14.50 14.50 600 0 0 0
X26
27
27
27 27 27 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
10
10
10 10 10 100 0 0 0
XHC
20.8
20.8
20.84 20.84 20.84 0 0 0 0
XLV
12.4
12.4
12.45 12.45 12.45 5,100 0 0 0
XMC
6.6
6.6
6.70 6.70 6.60 6,300 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
14.3
14.3
14.62 14.71 14.33 2,600 0 0 0
XPH
9.2
9.2
9.20 9.20 9.20 5,000 0 0 0
YBC
16.7
16.7
13.40 16.70 13.40 400 0 0 0
YBM
13.2
13.2
13.95 13.95 13 64,600 0 0 0
YEG
13.6
13.6
14.35 14.35 13.50 3,729,100 0 0 0
YTC
31.6
31.6
31.60 35.28 31.60 600 0 0 0
^HASTC
238.2
238.2
239.54 240.45 237.14 54,678,974 0 0 0
^UPCOM
98.6
98.6
98.96 99.20 98.35 42,843,678 0 0 0
^VN30
1,373.9
1,373.9
1,380.20 1,381.26 1,369.83 208,030,300 0 0 0
^VNINDEX
1,317.5
1,317.5
1,324.42 1,325.34 1,315.72 635,792,433 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |