DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/03/2025

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 31/03/2025

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 8.25 8.09 2,016,500 0 0 0
AAH
4.4
4.4
4.10 4.60 4 2,927,500 0 0 0
AAM
7
7
7 7 7 0 0 0 0
AAS
8.4
8.4
8.40 8.50 8.20 876,100 0 0 0
AAT
3.2
3.2
3.24 3.24 3.20 42,800 0 0 0
AAV
6.9
6.9
6.70 7 6.70 648,000 0 0 0
ABB
7.8
7.8
7.80 7.90 7.70 1,441,400 0 0 0
ABC
11.5
11.5
11.50 11.90 11.30 15,200 0 0 0
ABI
24.9
24.9
22.92 24.92 22.92 61,000 0 0 0
ABR
10.1
10.1
10.08 10.08 10.08 400 0 0 0
ABS
4.3
4.3
4.32 4.52 4.26 186,500 0 0 0
ABT
45.3
45.3
45.40 45.50 45.30 3,300 0 0 0
ABW
8.7
8.7
8.60 8.90 8.60 67,500 0 0 0
ACB
21.7
21.7
21.60 21.72 21.56 9,126,200 0 0 0
ACC
14.7
14.7
14.65 14.70 14.25 28,900 0 0 0
ACE
36.6
36.6
36.64 36.64 36.64 6,000 0 0 0
ACL
11.1
11.1
11 11.30 10.60 56,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 200 0 0 0
ACV
60.2
60.2
61.31 61.31 59.48 270,400 0 0 0
ADC
21.4
21.4
21.60 21.60 21.40 300 0 0 0
ADG
10.3
10.3
10.30 10.30 10.30 100 0 0 0
ADS
8.8
8.8
9.02 9.02 8.69 234,800 0 0 0
AFX
7.2
7.2
7.20 7.50 7.20 55,000 0 0 0
AG1
12.9
12.9
13.17 13.17 12.89 6,600 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
16.4
16.4
16.40 16.70 16.15 409,600 0 0 0
AGM
2.8
2.8
2.80 2.81 2.77 98,200 0 0 0
AGP
35.1
35.1
35.52 35.52 35.09 300 0 0 0
AGR
16.8
16.8
16.70 16.93 16.65 573,700 0 0 0
AGX
98.1
98.1
81.96 98.06 81.96 2,300 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
AIG
44.1
44.1
44.10 44.10 44 16,400 0 0 0
ALT
11.5
11.5
11.55 11.55 11.55 100 0 0 0
ALV
5.1
5.1
5.18 5.18 4.94 12,900 0 0 0
AMC
15.9
15.9
15.91 15.91 15.91 0 0 0 0
AME
5.9
5.9
5.80 6.10 5.80 1,700 0 0 0
AMP
12
12
12 12 12 1,500 0 0 0
AMS
8.4
8.4
8.40 9 8.20 84,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.8
20.8
21.09 21.82 20.73 19,300 0 0 0
ANV
16.2
16.2
16.14 16.43 16.09 950,800 0 0 0
APF
44.5
44.5
44.41 44.50 44.41 5,400 0 0 0
APG
10.4
10.4
10.45 10.45 10 368,500 0 0 0
APH
6.9
6.9
6.91 6.93 6.84 322,900 0 0 0
API
6.9
6.9
7 7.10 6.90 330,500 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
6.3
6.3
6.70 6.70 6 20,300 0 0 0
APS
6
6
6 6.10 6 373,000 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
ASM
7.1
7.1
7.18 7.21 7.10 1,008,500 0 0 0
ASP
5
5
5 5 4.97 20,500 0 0 0
AST
51.7
51.7
51.73 51.92 51.54 13,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3
3
3 3 3 0 0 0 0
ATS
13
13
15.50 15.50 13 900 0 0 0
AVC
56.6
56.6
57.50 57.50 56.60 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21
21
21.30 21.40 20.40 92,800 0 0 0
BAB
11.7
11.7
11.60 11.70 11.40 10,000 0 0 0
BAF
31.8
31.8
32.65 32.80 31.30 5,829,900 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
38.6
38.6
37.88 38.57 37.88 200 0 0 0
BBC
50.6
50.6
51.83 51.83 50.56 500 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
7.3
7.3
6.40 7.27 6.40 200 0 0 0
BBS
10.8
10.8
10.76 10.76 10.76 0 0 0 0
BBT
11.3
11.3
11.26 11.26 11.26 0 0 0 0
BCA
12.3
12.3
12.20 12.80 12.20 14,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.50 22,400 0 0 0
BCE
10.0
10.0
10.02 10.02 9.82 287,100 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 900 0 0 0
BCG
3.9
3.9
3.91 3.94 3.84 8,136,700 0 0 0
BCM
74.8
74.8
77.60 77.60 74.80 799,000 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2.7
2.7
2.60 2.70 2.60 1,101,600 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
37.8
37.8
37.82 37.82 37.82 100 0 0 0
BDT
7.5
7.5
7.40 7.50 7 47,400 0 0 0
BDW
24.9
24.9
24.92 24.92 24.92 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
38.2
38.2
38.62 38.62 38.10 286,000 0 0 0
BGE
4
4
4 4.10 3.90 974,900 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 2,000 0 0 0
BHA
24.1
24.1
24.13 24.13 24.13 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 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
35.4
35.4
35.42 35.42 35.42 0 0 0 0
BHP
6.9
6.9
6.94 6.94 6.94 21,400 0 0 0
BIC
19.9
19.9
19.60 20.05 19.60 59,000 0 0 0
BID
38.3
38.3
38.57 38.57 38.08 2,899,600 0 0 0
BIG
5.4
5.4
5.28 5.38 5.28 17,200 0 0 0
BIO
14.0
14.0
14.04 14.04 14.04 100 0 0 0
BKC
26.7
26.7
27.95 27.95 26.60 6,800 0 0 0
BKG
3.0
3.0
3.05 3.06 3 125,300 0 0 0
BLI
10
10
10 10 10 0 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
36.4
36.4
36.32 36.41 36.32 1,200 0 0 0
BMC
20.6
20.6
20.18 20.93 20.18 97,900 0 0 0
BMD
11.1
11.1
11.12 11.12 11.12 0 0 0 0
BMF
9.1
9.1
9.50 9.50 9.10 400 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.3
18.3
18.30 18.43 18.21 206,300 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BMK
12.9
12.9
12.92 12.92 12.60 1,800 0 0 0
BMN
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BMP
109.9
109.9
113.65 114.21 109.88 163,900 0 0 0
BMS
10.3
10.3
10.27 10.45 10.27 87,100 0 0 0
BMV
7.0
7.0
6.95 6.95 6.95 0 0 0 0
BNA
8.8
8.8
8.70 8.80 8.60 39,900 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6
6
6 6.30 5.90 1,103,300 0 0 0
BPC
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BQB
3.8
3.8
3.70 3.90 3.70 800 0 0 0
BRC
13.1
13.1
13.04 13.13 12.77 37,600 0 0 0
BRR
22.0
22.0
22.16 23.60 21.96 24,700 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 100 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 0 0 0 0
BSH
20.5
20.5
20.52 20.52 20.52 200 0 0 0
BSI
52.1
52.1
53.18 53.64 52 1,197,100 0 0 0
BSL
10.1
10.1
10.05 10.05 10.05 2,500 0 0 0
BSP
9.5
9.5
9.47 9.47 9.47 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
14.6
14.6
14.73 14.77 14.54 1,939,500 0 0 0
BST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTD
17.8
17.8
17.76 17.76 17.76 1,100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
27.5
27.5
27.58 28.71 27.27 12,700 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 1,700 0 0 0
BTP
11.8
11.8
11.89 11.89 11.80 14,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 22,900 0 0 0
BTT
36.4
36.4
37.71 37.71 36.36 3,900 0 0 0
BTU
12.8
12.8
12.58 12.85 12.58 15,400 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
13.5
13.5
13.61 13.71 13.32 4,083,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.3
52.3
52.79 53.47 52.20 602,700 0 0 0
BVL
10.1
10.1
10.09 10.09 10.09 300 0 0 0
BVN
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BVS
37.3
37.3
37.69 37.89 37.11 567,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
43.5
43.5
43.95 44.10 42.50 559,200 0 0 0
BWS
32.4
32.4
32.54 32.54 32.26 22,300 0 0 0
BXH
14.1
14.1
13.81 14.11 13.81 200 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
17.20 17.20 17.20 200 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 19.80 100 0 0 0
C47
6.8
6.8
6.90 6.90 6.71 1,100 0 0 0
C4G
8.3
8.3
8.30 8.40 8.20 311,000 0 0 0
C69
6.3
6.3
6.20 6.30 6.20 245,800 0 0 0
C92
4.1
4.1
4 4.10 3.90 6,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.4
8.4
8.40 8.40 8.40 500 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
38.5
38.5
40.20 40.20 38 72,700 0 0 0
CAT
18.3
18.3
18.52 18.52 18.34 4,600 0 0 0
CBI
13
13
13.10 13.10 13 3,000 0 0 0
CBS
32.2
32.2
32.61 32.61 32.24 11,700 0 0 0
CC1
15.3
15.3
15.23 15.32 14.86 24,000 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 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
20.5
20.5
20.50 20.50 20.50 200 0 0 0
CCL
7.5
7.5
7.66 7.66 7.51 353,000 0 0 0
CCM
46.5
46.5
46.50 46.50 46.50 300 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 0 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
14.42 15 14.17 58,800 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.1
9.1
9.07 9.07 9.07 100 0 0 0
CDN
34.2
34.2
34.29 34.29 33.72 3,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.46 9.65 9.46 3,500 0 0 0
CDR
14.4
14.4
14.41 14.41 14.41 100 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
13.5
13.5
13.52 13.81 13.33 5,741,200 0 0 0
CET
4.3
4.3
4.10 4.30 4.10 10,100 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
29.3
29.3
29.30 29.30 29.30 300 0 0 0
CGV
3.7
3.7
3.70 3.70 3.50 3,000 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 2,100 0 0 0
CHC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CHP
33.3
33.3
33.76 33.76 33.28 13,300 0 0 0
CHS
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
10
10
10 10.10 9.80 9,600 0 0 0
CID
25.6
25.6
25.63 25.63 25.63 0 0 0 0
CIG
9.0
9.0
8.41 8.99 8.41 1,036,600 0 0 0
CII
11.8
11.8
11.76 11.89 11.68 7,041,800 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 600 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
43.5
43.5
43.30 44.77 42.27 18,100 0 0 0
CKD
23.2
23.2
22.75 23.21 22.02 22,700 0 0 0
CKG
14.6
14.6
14.82 14.94 14.47 48,600 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
48.7
48.7
48.66 48.66 48.66 100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.01 21.74 21.01 32,000 0 0 0
CLL
32.9
32.9
32.92 32.96 32.82 6,500 0 0 0
CLM
80.8
80.8
80.83 80.83 80.83 0 0 0 0
CLW
43.9
43.9
43.87 43.87 43.87 0 0 0 0
CLX
16.8
16.8
17.07 17.07 16.68 179,600 0 0 0
CMC
6.2
6.2
5.63 6.16 5.63 1,800 0 0 0
CMD
22.3
22.3
22.33 22.33 22.33 0 0 0 0
CMF
326.9
326.9
326.70 326.90 326.70 400 0 0 0
CMG
38
38
39 39 37.50 793,900 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.4
12.4
12.20 12.40 12.10 13,200 0 0 0
CMN
57.3
57.3
57.25 57.25 57.25 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.4
9.4
9.50 9.50 9.30 45,400 0 0 0
CMT
15.3
15.3
15.50 15.50 15.30 19,300 0 0 0
CMV
8.2
8.2
8.21 8.21 8.21 100 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
7.9
7.9
8.05 8.09 7.94 188,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.8
37.8
38.50 43.35 37.82 1,300 0 0 0
CNG
30.2
30.2
29.82 30.16 29.63 195,700 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.5
10.5
10.40 10.78 10.40 20,500 0 0 0
COM
30
30
30 30 30 200 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 1,200 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 0 0 0 0
CQN
32.9
32.9
32.97 32.97 32.78 10,000 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.5
6.5
6.41 6.58 6.37 600,200 0 0 0
CRE
6.8
6.8
6.75 6.89 6.74 78,300 0 0 0
CSC
22.9
22.9
22.91 23 22.64 36,800 0 0 0
CSI
34.8
34.8
34 34.80 33.60 33,000 0 0 0
CSM
13.2
13.2
13.95 13.99 13.02 990,100 0 0 0
CSV
37.2
37.2
38.67 38.91 36.97 2,077,000 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 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
16.5
16.5
16.59 16.59 16.47 1,200 0 0 0
CTD
85
85
83.50 85 83 1,472,300 0 0 0
CTF
19.7
19.7
19.71 19.71 19.46 236,300 0 0 0
CTG
41.1
41.1
40.87 41.12 40.57 4,619,700 0 0 0
CTI
21.4
21.4
21.30 21.70 21 1,729,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
33.7
33.7
34.50 34.50 32.50 11,800 0 0 0
CTR
100.5
100.5
98.57 100.53 94.38 938,400 0 0 0
CTS
27.3
27.3
27.06 27.66 26.92 1,340,800 0 0 0
CTT
15.3
15.3
16.56 16.56 15.33 500 0 0 0
CTW
30.8
30.8
30.75 30.75 30.75 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
D2D
34.1
34.1
34.40 34.40 33.26 123,000 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 0 0 0 0
DAE
16
16
16 16 16 400 0 0 0
DAH
3.5
3.5
3.43 3.65 3.42 111,500 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
26 26.52 25.48 9,196,500 0 0 0
DBD
52.1
52.1
52.94 53.04 51.30 195,200 0 0 0
DBM
30.3
30.3
30.29 30.29 30.29 0 0 0 0
DBT
11.2
11.2
11.36 11.36 11.17 4,100 0 0 0
DC1
8.9
8.9
8.90 8.90 8.90 100 0 0 0
DC2
7.4
7.4
6.78 7.35 6.78 400 0 0 0
DC4
12.5
12.5
12.45 12.91 12.32 800,700 0 0 0
DCF
35.2
35.2
35.23 35.23 35.23 0 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
24.2
24.2
24.05 24.60 23.95 1,024,400 0 0 0
DCM
31.2
31.2
31.69 31.74 31.22 2,842,300 0 0 0
DCR
5.4
5.4
4.50 5.40 4.50 200 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
13.4
13.4
13.30 13.60 13 87,800 0 0 0
DDG
3.1
3.1
3.20 3.20 3.10 251,200 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 0 0 0 0
DDN
7.2
7.2
7.24 7.24 7.24 9,700 0 0 0
DDV
18.7
18.7
19.07 19.07 18.59 1,596,800 0 0 0
DFC
24.0
24.0
23.68 24.05 23.68 900 0 0 0
DFF
1.8
1.8
1.70 1.80 1.60 230,400 0 0 0
DGC
99.6
99.6
101.60 102.10 96.80 3,976,100 0 0 0
DGT
5.4
5.4
5.40 5.40 5.30 193,500 0 0 0
DGW
37.0
37.0
37.33 37.43 36.93 904,300 0 0 0
DHA
37.9
37.9
37.92 38.11 37.43 21,200 0 0 0
DHB
9.1
9.1
9.20 9.20 8.90 8,300 0 0 0
DHC
26.1
26.1
26.15 26.15 25.66 180,000 0 0 0
DHD
27.0
27.0
27.02 27.02 27.02 300 0 0 0
DHG
94.4
94.4
94.37 94.37 93.80 16,500 0 0 0
DHM
7.4
7.4
7.30 7.44 7.30 7,000 0 0 0
DHN
32.6
32.6
32.92 32.92 32.64 2,200 0 0 0
DHP
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DHT
78.7
78.7
80.27 80.27 78.73 17,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.5
4.5
4.50 4.60 4.50 66,900 0 0 0
DIG
17.2
17.2
16.95 17.38 16.73 9,650,400 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 0 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
6.8
6.8
6.50 7.20 6.40 2,844,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.2
2.2
2.20 2.28 2.14 2,670,400 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
65.2
65.2
65.21 65.21 63.48 2,300 0 0 0
DMN
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
51.0
51.0
51.04 51.04 51.04 1,000 0 0 0
DND
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
49.3
49.3
49.31 49.31 49.31 200 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
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.5
30.5
30.64 30.74 30.45 7,600 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
37.28 37.28 37.28 200 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DP3
58.5
58.5
58.70 58.70 58.40 9,200 0 0 0
DPG
31.6
31.6
32.88 33.18 31.65 1,357,800 0 0 0
DPH
56.8
56.8
56.80 56.80 56.80 0 0 0 0
DPM
19.2
19.2
19.54 19.56 19.20 2,854,000 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
46.3
46.3
49.13 49.13 46.32 2,135,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.50 10.70 10.30 13,400 0 0 0
DRC
20.0
20.0
20.14 20.33 19.95 668,300 0 0 0
DRG
9.5
9.5
10.40 10.40 9.40 35,500 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
13.6
13.6
14.75 14.75 13.31 2,762,400 0 0 0
DRL
54.1
54.1
54.10 54.10 54.10 1,900 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.3
24.3
24.40 24.50 24.25 430,600 0 0 0
DSG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSN
50.2
50.2
50 50.50 49.75 3,200 0 0 0
DSP
11.6
11.6
11.40 11.60 11.40 1,500 0 0 0
DST
5.5
5.5
5.60 5.70 5.40 21,100 0 0 0
DTA
5.1
5.1
4.95 5.18 4.95 49,500 0 0 0
DTB
13.7
13.7
13.72 13.72 13.72 0 0 0 0
DTD
19.0
19.0
19.31 19.31 18.97 362,300 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 17,200 0 0 0
DTK
13.0
13.0
12.98 12.98 12.98 0 0 0 0
DTL
10.2
10.2
10.30 10.30 10.15 500 0 0 0
DTP
78.1
78.1
79.09 79.09 78.10 1,600 0 0 0
DTT
15.4
15.4
15.36 15.36 15.36 100 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.2
11.2
11.20 11.20 11.20 300 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
7.1
7.1
7.18 7.18 7 141,200 0 0 0
DVN
25.0
25.0
24.56 25.61 24.56 230,200 0 0 0
DVP
77.1
77.1
76.78 77.16 76.69 6,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.00 14.10 14.00 300 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
13.5
13.5
13.63 13.85 13.50 11,851,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.4
10.4
10.54 10.54 10.35 40,900 0 0 0
DXS
6.9
6.9
7.08 7.08 6.90 1,293,200 0 0 0
DXV
4.0
4.0
4 4.10 4 1,400 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 1,200 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
8.6
8.6
8.90 9.28 8.59 40,800 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 0 0 0 0
EIB
19.5
19.5
19.25 19.50 19 10,124,500 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 700 0 0 0
EID
26.0
26.0
26.06 26.06 25.69 4,400 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 400 0 0 0
ELC
23.0
23.0
23.33 23.33 22.38 531,700 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 26.89 100 0 0 0
EPC
11
11
11 11 11 0 0 0 0
EPH
12.5
12.5
13.30 13.30 12.50 3,200 0 0 0
EVE
10.1
10.1
10.13 10.41 9.70 50,400 0 0 0
EVF
10.0
10.0
9.81 9.99 9.73 3,726,500 0 0 0
EVG
6.4
6.4
6.25 6.48 6.25 807,200 0 0 0
EVS
6
6
6.20 6.20 6 80,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.71 3.82 3.71 183,000 0 0 0
FCN
14
14
13.70 14 13.35 1,316,100 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
15.1
15.1
15.72 15.72 15.14 1,200 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
7.2
7.2
7.18 7.26 7.09 113,300 0 0 0
FIT
5.0
5.0
4.94 4.97 4.80 8,432,600 0 0 0
FMC
44.1
44.1
44.53 44.76 44.05 68,500 0 0 0
FOC
60.1
60.1
60.95 61.83 60.07 34,000 0 0 0
FOX
58.8
58.8
59.41 59.41 58.77 63,300 0 0 0
FPT
104.3
104.3
106.39 106.39 104.32 5,406,300 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
132
132
133.68 133.68 129.12 957,600 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
48.7
48.7
48.70 48.70 48.70 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
45.4
45.4
44.52 45.68 44.52 3,838,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.2
6.2
6.11 6.30 6.11 103,900 0 0 0
GAS
62.9
62.9
62.88 62.88 62.12 727,900 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
22.6
22.6
22.56 22.56 22.56 100 0 0 0
GDA
17.4
17.4
17.54 17.68 17.39 38,700 0 0 0
GDT
22.0
22.0
22.18 22.18 21.94 31,400 0 0 0
GDW
31.8
31.8
31.85 31.85 31.66 3,500 0 0 0
GEG
14.2
14.2
13.80 14.15 13.70 1,231,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.6
21.6
21.26 21.62 21.07 8,251,900 0 0 0
GGG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.8
28.8
28.75 28.75 28.75 4,800 0 0 0
GIC
16.5
16.5
15.50 16.60 15.40 10,800 0 0 0
GIL
18
18
17.60 18.50 17.60 481,900 0 0 0
GKM
4.6
4.6
4.60 4.60 4.40 170,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35
35
35 35 35 0 0 0 0
GLW
11.5
11.5
10.61 11.47 10.61 300 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 100 0 0 0
GMD
55.6
55.6
56.13 56.33 55.07 1,537,500 0 0 0
GMH
7.5
7.5
7.67 7.67 7.44 2,500 0 0 0
GMX
16.1
16.1
16.10 16.75 16.10 3,900 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 0 0 0 0
GPC
2.8
2.8
2.80 2.90 2.70 29,000 0 0 0
GSM
25.3
25.3
25.28 25.28 25.28 1,500 0 0 0
GSP
11.3
11.3
11.21 11.34 11.21 187,900 0 0 0
GTA
10.3
10.3
10.28 10.28 10.28 1,400 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.9
31.9
34.16 34.31 31.94 9,067,500 0 0 0
GVT
78.5
78.5
77.57 78.53 77.57 2,100 0 0 0
H11
6
6
6 6 6 2,400 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
13.5
13.5
11.80 13.50 11.80 200 0 0 0
HAG
12.2
12.2
12.25 12.40 12.15 6,287,900 0 0 0
HAH
40.1
40.1
40.08 40.46 39.93 2,464,900 0 0 0
HAM
39.8
39.8
39.81 39.81 39.81 0 0 0 0
HAN
10.3
10.3
10.40 10.40 10.30 3,700 0 0 0
HAP
5.1
5.1
5.13 5.13 5.04 1,515,100 0 0 0
HAR
3.6
3.6
3.50 3.55 3.48 314,300 0 0 0
HAS
8.2
8.2
8.15 8.15 8.15 0 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 4.30 3.90 3,300 0 0 0
HAX
14.6
14.6
14.79 14.79 14.55 581,700 0 0 0
HBC
6.5
6.5
6.50 6.60 6.40 823,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.59 5.59 5.59 2,000 0 0 0
HBS
6.9
6.9
6.90 7 6.90 35,200 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 12.73 1,400 0 0 0
HCD
7.8
7.8
7.71 7.83 7.70 101,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.0
24.0
24.05 24.40 24.05 7,432,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
18.1
18.1
18.60 18.60 18.10 7,500 0 0 0
HD6
13.5
13.5
13.50 13.60 13.30 46,200 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
5
5
4.60 5 4.60 222,500 0 0 0
HDB
22.1
22.1
22.10 22.20 22 7,904,200 0 0 0
HDC
24.6
24.6
23.93 25.54 23.66 17,665,700 0 0 0
HDG
24.0
24.0
23.95 24.36 23.64 2,182,900 0 0 0
HDM
35.9
35.9
35.90 36.20 35.90 7,900 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 57.71 800 0 0 0
HEJ
15
15
15 15 15 2,000 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
7.8
7.8
8.03 8.03 7.75 12,200 0 0 0
HFC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HGM
310.9
310.9
308.34 314.54 305.38 13,400 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 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.9
8.9
8.98 8.98 8.71 108,800 0 0 0
HHS
10.5
10.5
10.30 10.65 10.20 6,081,300 0 0 0
HHV
11.6
11.6
11.48 11.76 11.38 6,387,600 0 0 0
HID
2.8
2.8
2.75 2.75 2.74 13,100 0 0 0
HIG
14.5
14.5
13.20 14.50 12.60 8,900 0 0 0
HII
4.3
4.3
4.29 4.36 4.29 20,900 0 0 0
HIO
9
9
9 9.20 9 7,800 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HJS
30.3
30.3
30.25 30.25 30.25 5,800 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
8.3
8.3
8 8.30 8 5,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
301.3
301.3
301.32 301.32 301.32 100 0 0 0
HLC
12.4
12.4
12.46 12.46 12.36 4,000 0 0 0
HLD
13.4
13.4
13.46 13.55 13.38 39,200 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 0 0 0 0
HMC
11.0
11.0
11.13 11.13 10.99 2,800 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
13.4
13.4
13.43 13.43 13.43 200 0 0 0
HMR
13.8
13.8
13.80 13.90 13.50 26,500 0 0 0
HMS
41.7
41.7
43.68 44.55 41.74 6,100 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HND
12.7
12.7
12.69 12.69 12.59 21,200 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 0 0 0 0
HNG
6.6
6.6
6.80 6.80 6.50 1,642,700 0 0 0
HNI
24.4
24.4
24.44 24.44 24.44 400 0 0 0
HNM
8.4
8.4
8.40 8.49 8.40 330,600 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
3.9
3.9
4 4 3.90 17,700 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
19.5
19.5
20.23 20.23 19.45 8,900 0 0 0
HPG
22.3
22.3
22.54 22.58 22.29 26,536,400 0 0 0
HPH
12
12
14 14 12 300 0 0 0
HPI
20.5
20.5
20.50 20.50 20.50 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
87.8
87.8
87.83 88.81 87.83 4,600 0 0 0
HPT
19.6
19.6
19.62 19.71 19.62 2,900 0 0 0
HPW
19.2
19.2
19.18 20.14 19.18 4,500 0 0 0
HPX
4.5
4.5
4.41 4.61 4.39 2,639,000 0 0 0
HQC
3.4
3.4
3.38 3.50 3.37 5,975,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39.9
39.9
38 39.90 38 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.76 16.91 16.71 3,959,800 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
4.2
4.2
4.12 4.18 4.12 90,100 0 0 0
HSM
5
5
5 5 5 2,000 0 0 0
HSP
14.8
14.8
14.78 14.78 14.78 4,000 0 0 0
HSV
3.9
3.9
3.80 3.90 3.70 17,800 0 0 0
HT1
11.9
11.9
11.93 11.98 11.88 304,900 0 0 0
HTC
25.8
25.8
25.79 25.79 25.79 0 0 0 0
HTE
3.8
3.8
3.80 3.90 3.80 6,100 0 0 0
HTG
47.5
47.5
48.60 48.60 47.30 36,700 0 0 0
HTI
16.3
16.3
16.59 16.59 16.32 37,900 0 0 0
HTL
26.4
26.4
26.41 26.41 26.41 100 0 0 0
HTM
10.4
10.4
11 11.70 10.40 11,200 0 0 0
HTN
10.3
10.3
10.50 10.55 10 692,500 0 0 0
HTP
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
9.0
9.0
8.99 8.99 8.99 100 0 0 0
HU1
6.9
6.9
6.87 6.87 6.87 0 0 0 0
HU4
13.4
13.4
13.80 13.90 13.40 34,100 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 1,300 0 0 0
HUB
15.7
15.7
15.65 15.74 15 39,700 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
14.3
14.3
14.68 14.77 14.29 1,461,900 0 0 0
HVA
15.2
15.2
17.10 18.10 14.60 183,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
11.2
11.2
11.59 11.59 10.84 688,900 0 0 0
HVN
22.8
22.8
22.70 22.78 22.07 2,499,300 0 0 0
HVT
39.8
39.8
39.52 39.80 39.04 7,000 0 0 0
HVX
2.6
2.6
2.62 2.62 2.62 1,800 0 0 0
HWS
16.4
16.4
16.28 16.37 16.28 1,400 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
25.8
25.8
25.78 25.78 25.78 400 0 0 0
ICF
3.3
3.3
3.20 3.30 3.20 9,100 0 0 0
ICG
8
8
7.90 8 7.80 3,100 0 0 0
ICI
8
8
8 8 8 100 0 0 0
ICN
46.0
46.0
48.01 48.01 45.96 15,000 0 0 0
ICT
12.6
12.6
12.67 12.76 12.58 8,200 0 0 0
IDC
45.3
45.3
44.68 45.68 44.42 751,500 0 0 0
IDI
7.4
7.4
7.60 7.60 7.40 997,200 0 0 0
IDJ
5
5
5 5.10 5 257,800 0 0 0
IDP
212.9
212.9
213 213 212.90 200 0 0 0
IDV
34.3
34.3
35.20 35.50 34 9,600 0 0 0
IFS
23.7
23.7
23.96 23.96 23.68 2,100 0 0 0
IHK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
IJC
11.4
11.4
11.22 11.39 11.14 1,751,700 0 0 0
ILA
3.9
3.9
3.90 4 3.90 30,400 0 0 0
ILB
28.5
28.5
28.96 28.96 28.48 2,600 0 0 0
ILC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
ILS
17.2
17.2
15 17.20 15 9,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.1
44.1
44.47 44.92 44.07 194,600 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 0 0 0 0
INN
37.7
37.7
37.67 37.67 37.67 5,100 0 0 0
IPA
14.1
14.1
14 14.10 13.90 78,700 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ISH
25.1
25.1
25.05 25.05 25.05 100 0 0 0
IST
37.5
37.5
37.47 37.47 37.47 0 0 0 0
ITC
11.6
11.6
11.70 11.80 11.50 623,600 0 0 0
ITD
12.6
12.6
12.80 12.80 12.34 95,300 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 124,300 0 0 0
ITS
5.6
5.6
5.00 5.58 5.00 191,200 0 0 0
IVS
10.1
10.1
10.25 10.35 9.95 50,900 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
5.1
5.1
5.22 5.22 5 256,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.7
30.7
29.80 31.30 29.80 16,190,500 0 0 0
KCB
17.4
17.4
16.55 18.19 16.16 81,600 0 0 0
KCE
12.1
12.1
12.06 12.06 11.69 2,700 0 0 0
KDC
55.4
55.4
56 56.30 54.80 352,900 0 0 0
KDH
29.6
29.6
29.55 30 29.36 4,335,500 0 0 0
KDM
17
17
15.80 17 15.80 32,800 0 0 0
KGM
6.2
6.2
6.41 6.41 6.21 6,800 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.5
5.5
5.52 5.52 5.45 3,621,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.3
10.3
10.39 10.44 10.34 92,400 0 0 0
KHS
12.1
12.1
13.39 13.39 12.09 80,300 0 0 0
KHW
33.3
33.3
32.90 33.28 32.90 600 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
7.3
7.3
7.31 7.31 7.19 116,500 0 0 0
KMR
3.3
3.3
3.32 3.32 3.27 11,900 0 0 0
KMT
8.5
8.5
8.52 8.52 8.52 1,000 0 0 0
KOS
38.6
38.6
38.60 38.65 38.60 387,800 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
18.6
18.6
18.35 18.75 18.20 1,613,200 0 0 0
KSD
5
5
5 5 4.90 1,300 0 0 0
KSF
66.6
66.6
65 66.60 65 3,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.10 3.10 3 60,400 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
20.8
20.8
20.76 20.76 20.76 100 0 0 0
KTS
48.1
48.1
48.10 48.10 48.10 0 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 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
31
31
31 31.50 30.60 197,700 0 0 0
L18
35.5
35.5
35.42 35.83 35.42 74,400 0 0 0
L40
13.8
13.8
13.92 13.92 13.76 1,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.6
3.6
3.70 3.70 3.60 15,600 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 300 0 0 0
LAF
19.3
19.3
19 19.30 18.85 15,400 0 0 0
LAI
22.5
22.5
22.94 23 22.25 153,000 0 0 0
LAS
17.1
17.1
17.52 17.52 17.14 293,200 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
31
31
30.60 31.40 30.45 85,300 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
9.5
9.5
9.53 9.63 9.49 1,500,200 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.0
2.0
2.05 2.07 2.01 2,487,100 0 0 0
LDP
12.8
12.8
13 13.40 12.80 77,400 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
3.05 3.18 3.05 24,700 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
75
75
75.90 76 74.20 12,900 0 0 0
LHG
32.8
32.8
32.76 32.76 32.43 71,100 0 0 0
LIC
40
40
41.70 41.70 40 6,100 0 0 0
LIG
3
3
3.10 3.10 3 285,900 0 0 0
LIX
30.0
30.0
29.97 29.97 29.78 44,500 0 0 0
LKW
40.4
40.4
40.40 40.40 40.40 0 0 0 0
LLM
18.6
18.6
18.89 18.89 17.81 4,900 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 0 0 0 0
LMC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
11.2
11.2
10.97 11.16 10.97 3,300 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LPB
31.0
31.0
31.16 31.16 30.55 2,412,800 0 0 0
LPT
6.9
6.9
6.90 6.90 6.73 47,000 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
18.6
18.6
18.50 18.80 18.10 89,500 0 0 0
LSS
10.7
10.7
10.60 10.70 10.60 223,300 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
23.5
23.5
23.83 23.83 23.44 33,700 0 0 0
MA1
33.4
33.4
31.45 33.35 31.45 8,600 0 0 0
MAC
11.6
11.6
11.24 11.56 11.24 2,900 0 0 0
MAS
38.9
38.9
39 39 35.10 400 0 0 0
MBB
18.1
18.1
17.90 18.09 17.86 18,699,200 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 165,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.2
26.2
26.35 26.52 26.00 2,716,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 7.95 14,700 0 0 0
MCH
141.2
141.2
143.35 143.35 137.37 98,500 0 0 0
MCM
29.5
29.5
29.48 29.57 29.34 7,400 0 0 0
MCO
10
10
10 10.20 9.90 27,200 0 0 0
MCP
27.8
27.8
27.84 27.84 27.66 11,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.6
12.6
11.89 13.11 11.80 59,600 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
4.70 4.70 4.70 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.8
41.8
43.64 43.64 41.10 125,400 0 0 0
MGC
17.2
17.2
14.98 17.16 14.88 63,200 0 0 0
MGG
24.2
24.2
24.20 24.29 24.20 1,600 0 0 0
MGR
4.5
4.5
3.60 4.50 3.60 1,000 0 0 0
MH3
44.4
44.4
44.64 44.73 42.74 28,600 0 0 0
MHC
7.4
7.4
7.40 7.40 7.34 18,500 0 0 0
MIC
15.8
15.8
15.94 17.10 14.71 9,100 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
16.1
16.1
16.51 16.51 16.14 156,700 0 0 0
MKP
29.1
29.1
29.15 29.15 29.05 2,300 0 0 0
MKV
9.3
9.3
9.20 9.30 9.20 8,100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.4
23.4
24.40 24.40 22.90 7,300 0 0 0
MML
30.4
30.4
30.30 30.90 29.90 48,900 0 0 0
MNB
30.2
30.2
30.06 30.15 30.06 6,500 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
13.5
13.5
14.70 14.70 13 74,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
18.7
18.7
18.38 18.72 18.38 5,200 0 0 0
MRF
25.7
25.7
25.70 25.70 25.70 100 0 0 0
MSB
10.2
10.2
9.83 10.21 9.79 22,255,100 0 0 0
MSH
39.7
39.7
39.47 39.73 39.13 185,000 0 0 0
MSN
66.8
66.8
68.50 69.70 66.80 6,976,700 0 0 0
MSR
18.4
18.4
19.40 19.40 18.20 2,526,000 0 0 0
MST
5.9
5.9
5.82 5.91 5.73 807,800 0 0 0
MTA
18.4
18.4
18.90 19.40 18 28,400 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
17.8
17.8
17.81 17.81 17.81 100 0 0 0
MTL
6.5
6.5
5.80 6.50 5.80 38,300 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 13,200 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
22.4
22.4
22.48 22.58 21.72 11,600 0 0 0
MVC
10.4
10.4
10.09 10.67 10.09 12,300 0 0 0
MVN
79
79
78.20 80 77.50 15,500 0 0 0
MWG
58.2
58.2
58.16 58.36 57.28 6,534,800 0 0 0
MZG
7.2
7.2
7.24 7.34 7.15 639,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.5
18.5
18.18 18.45 17.95 269,500 0 0 0
NAG
13.0
13.0
13.15 13.24 12.50 370,500 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
38
38
37.80 38 37.80 5,200 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.4
17.4
17.12 17.66 16.44 3,500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.4
21.4
22.20 22.30 21.10 8,200 0 0 0
NBC
10.5
10.5
10.55 10.55 10.27 154,900 0 0 0
NBE
12.3
12.3
12.30 12.40 12.30 1,200 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
17.9
17.9
18.12 18.12 17.93 700 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 100 0 0 0
NCG
8
8
7.80 8.10 7.70 2,500 0 0 0
NCS
25.5
25.5
25.50 25.50 25.50 100 0 0 0
NCT
104.8
104.8
104.75 105.58 104.66 4,100 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 100 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.1
9.1
9.19 9.19 9.00 247,500 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 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 6,200 0 0 0
NED
6.9
6.9
6.83 6.92 6.83 26,300 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
77.4
77.4
77.30 82.00 76.56 5,900 0 0 0
NFC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.3
20.3
20.07 20.62 19.87 698,300 0 0 0
NHC
25.9
25.9
25 25.90 25 600 0 0 0
NHH
12.7
12.7
12.89 12.89 12.65 89,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 11 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15.2
15.2
15.18 15.18 15.18 0 0 0 0
NKG
15
15
15.05 15.20 14.90 4,626,300 0 0 0
NLG
31.0
31.0
30.47 31.24 30.02 4,822,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.0
31.0
30.28 31.10 28.96 114,600 0 0 0
NNT
59.5
59.5
55.87 63.49 55.87 800 0 0 0
NO1
7.3
7.3
7.37 7.37 7.29 65,100 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
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
5.3
5.3
5.30 5.40 5.20 506,900 0 0 0
NS2
15.3
15.3
15.35 15.35 15.35 300 0 0 0
NSC
81.2
81.2
80.83 81.22 80.63 4,700 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
5
5
4.90 5 4.90 90,500 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
10.3
10.3
10.27 10.27 10.27 100 0 0 0
NT2
19.3
19.3
19.45 19.55 19.31 366,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
221.9
221.9
224.63 225.98 219.99 25,400 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.73 49.73 49.27 4,000 0 0 0
NTL
16.5
16.5
16.45 16.75 16.35 938,200 0 0 0
NTP
54.3
54.3
55.74 55.74 54.26 577,700 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
11.70 12.10 11.50 544,400 0 0 0
NVL
10.3
10.3
10.25 10.40 10.20 5,299,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.5
7.5
7.58 7.67 7.40 5,500 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
9.8
9.8
9.75 9.84 9.66 1,813,000 0 0 0
OCH
6.2
6.2
6.40 6.50 6.10 93,000 0 0 0
ODE
44.4
44.4
44.50 44.60 44.30 19,400 0 0 0
OGC
4.8
4.8
4.99 4.99 4.83 334,100 0 0 0
OIL
12.0
12.0
12.05 12.05 11.76 648,800 0 0 0
ONE
5.5
5.5
5.60 5.60 5.50 200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23.7
23.7
23.65 23.65 23.65 2,700 0 0 0
ORS
10.0
10.0
9.69 10.15 9.66 7,226,500 0 0 0
PAC
23.9
23.9
23.97 24.61 23.80 292,700 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.4
26.4
26.36 26.46 25.96 673,100 0 0 0
PAP
31.7
31.7
32.20 32.20 31.10 2,200 0 0 0
PAS
3.1
3.1
3.20 3.20 3.10 58,300 0 0 0
PAT
89.4
89.4
90.42 90.42 89.25 22,500 0 0 0
PBC
7.7
7.7
7.57 7.67 7.48 2,500 0 0 0
PBP
11.9
11.9
11.89 11.89 11.89 1,100 0 0 0
PBT
13.2
13.2
11.58 13.21 11.48 2,100 0 0 0
PC1
19.7
19.7
19.57 19.78 19.48 1,837,100 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
18.1
18.1
18.05 18.14 18.05 2,300 0 0 0
PCF
5.3
5.3
5.50 5.50 5.10 20,100 0 0 0
PCG
3
3
3 3 2.90 6,800 0 0 0
PCH
13.2
13.2
13.33 13.33 13.24 96,400 0 0 0
PCM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PCT
12.6
12.6
12.50 12.60 12.50 5,000 0 0 0
PDB
9.0
9.0
9.76 9.76 9.05 1,100 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
88.5
88.5
86.51 88.48 86.51 1,900 0 0 0
PDR
17.9
17.9
17.69 18.19 17.69 5,629,700 0 0 0
PDV
14.8
14.8
14.84 14.94 14.75 28,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.9
4.9
4.60 4.90 4.60 300 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
46.6
46.6
46.69 46.69 40.90 400 0 0 0
PET
21.7
21.7
21.70 22 21.05 412,700 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 162,900 0 0 0
PGB
11.4
11.4
11.14 11.45 11.14 25,900 0 0 0
PGC
14.4
14.4
14.50 14.59 14.26 48,500 0 0 0
PGD
29.0
29.0
28.07 28.97 28.07 700 0 0 0
PGI
23.1
23.1
22.04 23.13 21.69 4,100 0 0 0
PGN
12.2
12.2
12.10 12.20 11.50 129,100 0 0 0
PGS
29.1
29.1
29.08 29.08 29.08 100 0 0 0
PGT
10.5
10.5
10 10.90 10 11,800 0 0 0
PGV
19.8
19.8
19.60 19.75 19.40 9,600 0 0 0
PHC
5.4
5.4
5.40 5.49 5.35 33,200 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
43.3
43.3
42.28 43.26 40.31 492,600 0 0 0
PHR
61.8
61.8
66.19 66.28 61.79 1,789,400 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
28.2
28.2
28.20 28.20 28.20 0 0 0 0
PIC
22.1
22.1
18.55 22.11 18.55 5,000 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 6.70 6.45 7,900 0 0 0
PIV
3.5
3.5
3.50 3.60 3.40 45,900 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 100 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
23.0
23.0
23.45 23.55 22.96 163,000 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
4.8
4.8
4.85 4.90 4.79 42,500 0 0 0
PLX
38.3
38.3
38.32 38.36 37.78 1,019,000 0 0 0
PMB
8.9
8.9
9.11 9.11 8.92 1,200 0 0 0
PMC
121.9
121.9
111.32 121.88 107.48 7,500 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 15.01 700 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
33.4
33.4
33.66 33.66 33.39 6,200 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
18.5
18.5
18.65 19.14 18.35 3,500 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
81.9
81.9
80.67 81.95 80.67 1,001,000 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 100 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 0 0 0 0
POS
19.6
19.6
20 20.17 19.30 13,000 0 0 0
POT
16.1
16.1
16.08 16.08 16.08 100 0 0 0
POV
8.0
8.0
7.99 7.99 7.89 2,200 0 0 0
POW
12.8
12.8
12.75 13.10 12.65 10,118,200 0 0 0
PPC
11.1
11.1
11.10 11.10 10.96 522,900 0 0 0
PPE
13
13
13 13 13 0 0 0 0
PPH
26.7
26.7
27.02 27.12 26.65 45,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.8
17.8
18 18 17.80 3,900 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
8.86 8.96 8.70 3,400 0 0 0
PRE
19.5
19.5
19.45 19.55 19.26 20,000 0 0 0
PRO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PRT
10.3
10.3
10.32 10.52 10.32 15,300 0 0 0
PSB
5
5
5.10 5.10 4.90 26,800 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.2
12.2
12.40 12.40 12.10 105,600 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 0 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
7.5
7.5
7.70 7.70 7.50 252,000 0 0 0
PSL
14.2
14.2
12.92 14.20 12.82 800 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 0 0 0 0
PSP
15.2
15.2
14.47 15.74 13.48 800 0 0 0
PSW
7.7
7.7
7.68 7.68 7.68 2,800 0 0 0
PTB
55.6
55.6
54.94 56.01 54.94 235,600 0 0 0
PTC
5.7
5.7
5.70 5.80 5.70 70,300 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
3.5
3.5
3.50 3.50 3.50 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
24
24
24.70 24.70 23 20,200 0 0 0
PTL
2.6
2.6
2.60 2.64 2.60 53,400 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
10.6
10.6
10.20 11.20 10 2,400 0 0 0
PTV
4
4
4 4 4 12,200 0 0 0
PV2
3
3
3.20 3.30 3 1,047,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.9
30.9
31.50 31.70 30.80 193,300 0 0 0
PVC
10.9
10.9
10.10 11.10 10.10 1,189,300 0 0 0
PVD
21.5
21.5
21.61 21.91 21.37 4,898,800 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
7.2
7.2
7.20 7.20 7.10 21,000 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
63.2
63.2
63.92 63.92 62.67 35,100 0 0 0
PVM
16
16
16.20 16.20 16 1,200 0 0 0
PVO
5.9
5.9
6.11 6.11 5.91 3,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
28.8
28.8
29.81 29.81 28.79 3,394,000 0 0 0
PVT
18.8
18.8
18.94 18.94 18.71 1,595,300 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 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
3.2
3.2
3.40 3.40 3.20 27,500 0 0 0
PWS
12.0
12.0
12.05 12.05 12.05 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 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 64,300 0 0 0
PXL
14.9
14.9
14.70 15.40 14.70 434,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
2.7
2.7
2.80 2.80 2.70 26,200 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
11.7
11.7
11.95 11.95 11.60 248,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.9
35.9
34.91 35.88 34.91 800 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 9,300 0 0 0
QNP
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNS
44.7
44.7
44.53 45.09 44.34 613,700 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
19.8
19.8
19.04 19.80 19.04 500 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
27.0
27.0
26.97 26.97 22.47 300 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.8
13.8
13.59 13.79 13.30 761,100 0 0 0
RAL
122.3
122.3
126.53 126.53 119.10 37,400 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
RCC
24.8
24.8
21.50 24.80 21.50 7,800 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.5
13.5
12.55 13.53 12.55 36,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
62.1
62.1
61.30 62.09 61.13 701,000 0 0 0
RIC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
RTB
35.7
35.7
35.27 35.74 30.95 12,200 0 0 0
RYG
12.0
12.0
12 12 11.95 300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.7
35.7
34.80 35.68 34.75 2,200 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 2,100 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 2,800 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
7.1
7.1
7.33 7.33 7.05 123,800 0 0 0
SAB
46.0
46.0
46.33 46.47 46.00 1,125,000 0 0 0
SAC
14.3
14.3
13.63 14.28 13.63 4,000 0 0 0
SAF
53
53
53 53 53 300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.39 7.46 7.23 502,700 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
37.6
37.6
38.67 38.86 37.45 26,700 0 0 0
SAV
18.0
18.0
18.24 18.24 18.01 3,100 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SBA
28.6
28.6
28.56 28.56 28.37 21,500 0 0 0
SBB
15.1
15.1
14.90 15.10 14.90 21,800 0 0 0
SBD
7.8
7.8
8.20 8.20 7.80 4,900 0 0 0
SBG
12.7
12.7
12.70 12.80 12.60 322,300 0 0 0
SBH
48.3
48.3
48.35 48.35 48.35 0 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
5
5.10 5.10 4.90 820,700 0 0 0
SBT
14.9
14.9
14.85 14.85 14.30 1,534,100 0 0 0
SBV
9.1
9.1
9.14 9.14 9.10 2,000 0 0 0
SC5
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
71.4
71.4
71.70 71.70 71.40 15,500 0 0 0
SCI
8.3
8.3
8.30 8.30 8.10 16,200 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 31,500 0 0 0
SCL
23.5
23.5
23.47 24.28 23.47 37,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.7
6.7
6.62 6.77 6.59 2,518,000 0 0 0
SCS
65.8
65.8
66.69 66.69 65.36 304,400 0 0 0
SCY
15.7
15.7
15.68 15.68 15.68 400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SD3
5.9
5.9
5.60 5.90 5.60 300 0 0 0
SD5
8.2
8.2
8.40 8.40 8.20 25,100 0 0 0
SD6
3.4
3.4
3.30 3.40 3.20 10,600 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.3
12.3
12.30 12.30 12.30 1,500 0 0 0
SDA
4.7
4.7
4.80 4.80 4.50 180,600 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
1.50 1.60 1.30 185,700 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
1 1 1 0 0 0 0
SDU
19
19
19 19 19 0 0 0 0
SDV
27.5
27.5
27.49 27.49 27.49 2,500 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
44.4
44.4
40.29 44.44 39.50 28,600 0 0 0
SEB
46.7
46.7
46.68 46.68 46.68 0 0 0 0
SED
24.3
24.3
24.25 24.44 24.25 9,600 0 0 0
SEP
23.8
23.8
28.35 28.35 21.05 7,000 0 0 0
SFC
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SFG
10.2
10.2
10.07 10.21 10.07 600 0 0 0
SFI
27.4
27.4
27.43 27.43 27.43 0 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 600 0 0 0
SGB
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SGC
126.8
126.8
120.28 126.82 120.28 700 0 0 0
SGD
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SGN
79.8
79.8
83.15 83.15 78.73 142,700 0 0 0
SGP
28.9
28.9
30.30 30.30 28.90 224,500 0 0 0
SGR
36.3
36.3
38.85 38.85 36.30 99,700 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
20
20
19.50 20 19.45 117,300 0 0 0
SHA
4.0
4.0
3.89 3.99 3.89 500 0 0 0
SHB
10.6
10.6
10.74 10.74 10.40 56,642,800 0 0 0
SHC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
SHE
6.9
6.9
6.92 7 6.92 1,300 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
15.0
15.0
15.05 15.05 14.38 164,400 0 0 0
SHN
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SHP
35.4
35.4
35.50 35.50 35.16 3,500 0 0 0
SHS
11.4
11.4
11.60 11.68 11.45 10,171,600 0 0 0
SID
14.8
14.8
14.85 14.85 14.75 200 0 0 0
SIG
8
8
7.70 8 7.70 11,600 0 0 0
SIV
34.0
34.0
34.08 34.17 34.00 4,000 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 13.28 13.19 87,700 0 0 0
SJE
21.7
21.7
21.90 22.14 21.56 90,000 0 0 0
SJG
19.8
19.8
19.14 19.80 18.76 16,700 0 0 0
SJM
6.8
6.8
7.20 7.30 6.80 6,200 0 0 0
SJS
40.5
40.5
40.35 40.85 39.77 6,700 0 0 0
SKG
11.5
11.5
11.40 11.60 11.26 256,000 0 0 0
SKH
25.3
25.3
25.72 25.72 25.34 17,600 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.7
29.7
29.69 29.69 29.22 4,000 0 0 0
SLS
190.8
190.8
190.94 190.94 189.93 1,300 0 0 0
SMA
9.3
9.3
9.26 9.26 9.26 0 0 0 0
SMB
38.0
38.0
38.02 38.25 37.93 19,100 0 0 0
SMC
6.7
6.7
6.20 6.71 6.10 775,600 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 700 0 0 0
SMT
6.7
6.7
6.58 6.74 6.34 56,700 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 7,000 0 0 0
SNZ
33.8
33.8
33.77 33.77 33.77 700 0 0 0
SP2
24.1
24.1
24.10 24.10 24.10 0 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.9
11.9
11.70 11.85 11.70 600 0 0 0
SPV
14.8
14.8
14.82 14.82 14.82 300 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
2
2.10 2.10 2 10,800 0 0 0
SRC
24.7
24.7
25.88 25.88 24.46 6,400 0 0 0
SRF
10.0
10.0
10 10 9.30 11,100 0 0 0
SSB
19.6
19.6
19.70 19.70 19.35 1,833,700 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
13.2
13.2
13.21 14.29 12.96 324,300 0 0 0
SSH
92.8
92.8
97 97 85 10,600 0 0 0
SSI
25.4
25.4
25.50 25.70 25.35 19,494,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ST8
7.5
7.5
7.66 7.74 7.44 518,500 0 0 0
STB
38.3
38.3
38 38.75 37.95 7,858,700 0 0 0
STC
16.4
16.4
16.40 16.40 16.40 200 0 0 0
STG
39
39
39 39 39 100 0 0 0
STH
7.1
7.1
7 7.10 7 19,300 0 0 0
STK
17.7
17.7
17.79 17.79 17.52 26,900 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 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15
15
15 15 15 500 0 0 0
SVD
3.3
3.3
3.28 3.28 3.20 3,300 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
57
57
57 57 57 100 0 0 0
SVN
5.8
5.8
5.70 5.90 5.60 69,000 0 0 0
SVT
11.0
11.0
11.00 11.00 11.00 17,500 0 0 0
SWC
30.8
30.8
31.72 31.72 30.64 7,700 0 0 0
SZB
37.8
37.8
38.24 38.24 37.77 10,300 0 0 0
SZC
40.3
40.3
40.14 40.77 39.95 1,513,000 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 100 0 0 0
SZG
35.5
35.5
35.53 35.53 35.53 2,800 0 0 0
SZL
43.8
43.8
43.74 44.02 43.13 13,300 0 0 0
TA6
9.0
9.0
9.01 9.01 9.01 0 0 0 0
TA9
12.0
12.0
11.80 12.07 11.80 2,600 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
25.5
25.5
26.40 26.59 25.55 202,400 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
38.8
38.8
39.45 39.45 38.81 500 0 0 0
TBD
78.5
78.5
78.45 78.45 78.45 100 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
26.69 26.79 26.50 12,983,300 0 0 0
TCD
2.6
2.6
2.63 2.63 2.58 713,600 0 0 0
TCH
14.8
14.8
15.26 15.55 14.64 12,817,600 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
38.3
38.3
38.91 39.00 38.20 158,200 0 0 0
TCM
33.3
33.3
34.45 34.50 33.32 1,424,700 0 0 0
TCO
11.5
11.5
11.70 11.70 11.40 230,600 0 0 0
TCR
3.2
3.2
3.18 3.18 3.18 100 0 0 0
TCT
16.6
16.6
16.78 16.78 16.58 3,600 0 0 0
TCW
32.8
32.8
33.53 33.71 30.83 24,500 0 0 0
TDB
40.2
40.2
40.24 40.24 40.24 400 0 0 0
TDC
12.0
12.0
11.70 12.25 11.70 833,500 0 0 0
TDF
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TDG
4.2
4.2
4.01 4.20 4.01 70,100 0 0 0
TDH
2.9
2.9
2.81 2.90 2.80 255,700 0 0 0
TDM
54
54
52.50 54 52 11,000 0 0 0
TDP
33
33
33 33.30 32.90 138,400 0 0 0
TDS
10.1
10.1
9.70 10.10 9.70 8,600 0 0 0
TDT
6.6
6.6
6.53 6.63 6.53 28,400 0 0 0
TDW
54.5
54.5
54.50 54.50 54.50 0 0 0 0
TED
56.1
56.1
56.08 56.08 56.08 100 0 0 0
TEG
6.3
6.3
6.24 6.46 6.24 213,500 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
67.5
67.5
68.39 68.97 67.52 33,900 0 0 0
TGP
5.4
5.4
5.80 5.80 5.36 24,300 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
10.4
10.4
12.57 12.57 10.42 400 0 0 0
THD
30
30
32 32 29.60 420,100 0 0 0
THG
52.0
52.0
51.51 52.66 50.86 47,000 0 0 0
THM
5.9
5.9
5.30 5.90 5.30 200 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 8.17 100 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
11.5
11.5
11.48 11.48 11.39 13,900 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
25.7
25.7
26.30 26.40 25.72 13,800 0 0 0
TIE
3.4
3.4
3.10 3.40 3 300 0 0 0
TIG
11.2
11.2
11.40 11.40 11.10 1,705,900 0 0 0
TIN
17.4
17.4
17.40 17.40 17.40 400 0 0 0
TIP
20.4
20.4
20.68 20.68 20.35 276,600 0 0 0
TIS
6.1
6.1
6.20 6.20 6.10 32,800 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 14.81 100 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 65,800 0 0 0
TLG
55.2
55.2
56.11 56.11 54.85 55,700 0 0 0
TLH
5.5
5.5
5.51 5.69 5.50 679,200 0 0 0
TLI
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TLP
6.2
6.2
6.16 6.16 5.97 300 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
70.5
70.5
70.59 71.27 70.50 17,200 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 0 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 0 0 0 0
TMP
65.2
65.2
65.27 65.27 65.17 200 0 0 0
TMS
41.3
41.3
41.30 41.30 41.30 200 0 0 0
TMT
13.4
13.4
13.30 13.45 13 9,700 0 0 0
TMW
27.8
27.8
37.61 37.61 27.80 1,500 0 0 0
TMX
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TN1
8.9
8.9
8.45 8.88 8.45 200 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TNC
31.5
31.5
32.10 32.10 31.49 1,000 0 0 0
TNG
19.9
19.9
19.82 20.18 19.73 936,800 0 0 0
TNH
15.8
15.8
15.74 15.91 15.30 293,700 0 0 0
TNI
2.3
2.3
2.27 2.30 2.27 41,700 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5.3
5.3
5.01 5.28 5.01 2,052,700 0 0 0
TNV
11.9
11.9
11.90 11.90 11.10 1,300 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
94.7
94.7
99.05 99.39 91.41 59,600 0 0 0
TOT
17.0
17.0
16.48 17.03 16.48 900 0 0 0
TOW
32.2
32.2
32.24 32.24 32.24 0 0 0 0
TPB
12.7
12.7
12.61 12.87 12.61 12,035,800 0 0 0
TPC
11.4
11.4
11.35 11.35 11.35 100 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 100 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 0 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
16.1
16.1
13.68 16.15 13.68 500 0 0 0
TRA
75.2
75.2
72.75 75.18 72.75 700 0 0 0
TRC
76.1
76.1
79.96 80.73 75.24 303,000 0 0 0
TRS
25.4
25.4
26.30 26.38 25.38 1,100 0 0 0
TRT
12
12
12 12 12 0 0 0 0
TS3
5.6
5.6
5.50 5.60 5.50 12,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.52 11.52 11.42 15,400 0 0 0
TSB
38.8
38.8
39.03 39.22 38.83 39,000 0 0 0
TSC
3.1
3.1
3.06 3.06 3.03 2,417,200 0 0 0
TSD
5.9
5.9
6.60 6.60 5.80 90,500 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
34.9
34.9
34.53 37.62 34.53 2,200 0 0 0
TST
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TT6
6.0
6.0
5.86 6.22 5.77 26,500 0 0 0
TTA
11.8
11.8
11.95 12 11.70 530,200 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TTD
66.9
66.9
66.86 66.86 66.86 0 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
3.1
3.1
3.12 3.12 3.08 747,200 0 0 0
TTG
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TTH
2.8
2.8
2.90 2.90 2.70 81,300 0 0 0
TTL
8.1
8.1
8.30 8.40 7.50 3,400 0 0 0
TTN
16.9
16.9
17.29 17.29 16.34 249,600 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
12.6
12.6
12.56 12.56 12.56 100 0 0 0
TV1
24.6
24.6
25.20 25.20 24.20 62,100 0 0 0
TV2
34
34
34.80 35.10 34 485,500 0 0 0
TV3
11.9
11.9
11.87 11.87 11.87 0 0 0 0
TV4
14.1
14.1
14.09 14.09 14.09 100 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
7.8
7.8
7.86 7.86 7.70 64,400 0 0 0
TVC
9.1
9.1
9.10 9.20 9 239,500 0 0 0
TVD
11.4
11.4
11.44 11.44 11.26 40,600 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.3
8.3
8.40 8.40 8.20 401,200 0 0 0
TVS
17.4
17.4
17.42 17.65 17.42 115,900 0 0 0
TVT
16.3
16.3
16.26 16.55 16.26 12,200 0 0 0
TW3
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TXM
4.7
4.7
4.90 4.90 4.40 9,000 0 0 0
TYA
14.7
14.7
14.65 14.65 14.46 2,100 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 7.88 20,800 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
44.4
44.4
46.50 46.50 44.35 20,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.5
6.5
6.50 6.50 6.50 500 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10
10
10 10 10 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.5
17.5
17.45 17.65 17.45 18,100 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
12.0
12.0
11.96 11.96 11.96 3,100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 6.90 7,400 0 0 0
VAB
6.9
6.9
6.94 7.08 6.88 624,600 0 0 0
VAF
17.2
17.2
19.17 19.17 17.17 11,000 0 0 0
VAV
40.3
40.3
40.29 40.29 40.29 0 0 0 0
VBB
8.3
8.3
8.33 8.33 8.25 15,200 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 2,100 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
8.4
8.4
8.40 8.50 8.30 302,800 0 0 0
VC3
25.0
25.0
25.05 25.14 24.86 609,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27.7
27.7
26.91 27.69 26.91 300 0 0 0
VC7
10.1
10.1
10.10 10.20 10 356,300 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 3,000 0 0 0
VCA
11.5
11.5
11.45 11.50 11.35 3,400 0 0 0
VCB
63.5
63.5
64.23 64.73 63.54 1,771,900 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
238.4
238.4
238.43 238.43 238.43 2,500 0 0 0
VCG
19.4
19.4
18.90 19.57 18.81 13,260,900 0 0 0
VCI
38.3
38.3
37.80 38.45 37.80 7,304,800 0 0 0
VCM
7.5
7.5
7.30 7.50 7.30 500 0 0 0
VCP
25.4
25.4
25.51 25.71 25.42 21,100 0 0 0
VCR
34.5
34.5
34.50 34.50 34 38,300 0 0 0
VCS
55.7
55.7
55.31 55.69 54.25 220,900 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.4
33.4
32 34 32 7,300 0 0 0
VCX
13.5
13.5
12.50 13.50 12.50 300 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
19.0
19.0
18.97 18.97 18.97 100 0 0 0
VDP
34.6
34.6
34.60 34.60 34.60 700 0 0 0
VDS
17.1
17.1
17 17.41 17 939,500 0 0 0
VDT
18.8
18.8
18.78 18.78 18.78 0 0 0 0
VE1
3.9
3.9
3.90 3.90 3.80 119,100 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
4.4
4.4
4.40 4.50 4.40 10,300 0 0 0
VE9
2.1
2.1
2.10 2.10 2 300 0 0 0
VEA
35.8
35.8
34.90 35.79 34.63 441,400 0 0 0
VEC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VEF
139.9
139.9
141.19 141.57 139.49 7,400 0 0 0
VES
6.2
6.2
5.60 6.20 5.60 4,600 0 0 0
VET
18
18
18 18.30 18 4,100 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
67.2
67.2
67.54 67.82 66.50 15,400 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
46.7
46.7
45.69 46.69 45.69 730,500 0 0 0
VGG
45.0
45.0
45.65 45.94 44.97 30,800 0 0 0
VGI
72.3
72.3
74.25 74.25 69.90 1,031,600 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
31.2
31.2
31 31.40 30.50 23,600 0 0 0
VGR
49.0
49.0
49.73 49.73 49.01 2,200 0 0 0
VGS
25.3
25.3
25.64 25.82 25.18 742,500 0 0 0
VGT
12.8
12.8
13.10 13.20 12.70 1,387,600 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 100 0 0 0
VHC
60.4
60.4
60.01 61.17 60.01 396,500 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 3.30 3 786,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 78,100 0 0 0
VHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 6,000 0 0 0
VHM
51.3
51.3
51.20 51.60 51 9,374,200 0 0 0
VIB
16.7
16.7
16.62 16.75 16.54 5,209,000 0 0 0
VIC
58
58
57.80 58.50 57.30 6,654,000 0 0 0
VID
4.8
4.8
4.71 4.75 4.71 11,000 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VIF
17.6
17.6
16.83 17.60 16.83 5,000 0 0 0
VIG
7.3
7.3
7.30 7.40 7.10 294,600 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
14.7
14.7
14.67 14.67 14.67 160,000 0 0 0
VIP
13.0
13.0
13.39 13.44 12.93 533,400 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.9
18.9
18.56 18.94 18.18 72,500 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.7
11.7
11.86 11.90 11.67 27,401,500 0 0 0
VJC
95
95
95.90 95.90 94.70 524,800 0 0 0
VLA
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VLB
40.6
40.6
40.63 40.82 40.43 102,300 0 0 0
VLC
17.5
17.5
17.20 17.60 17.20 196,500 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
10.0
10.0
9.90 10.08 9.90 12,300 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 26.63 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.7
6.7
6.55 6.73 6.55 400 0 0 0
VMD
16.8
16.8
16.90 16.90 16.80 2,000 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
24.3
24.3
24.28 24.28 24.28 100 0 0 0
VMT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VNA
20.3
20.3
20.35 20.54 19.86 13,500 0 0 0
VNB
13.8
13.8
13.70 13.80 13.60 147,400 0 0 0
VNC
25.2
25.2
24.95 25.24 24.95 1,700 0 0 0
VND
14.8
14.8
14.98 15.12 14.69 17,176,800 0 0 0
VNE
2.9
2.9
2.95 2.95 2.89 75,600 0 0 0
VNF
14.1
14.1
14.27 14.27 13.64 24,000 0 0 0
VNG
8
8
8 8.20 8 4,200 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
14
14
14 14 14 200 0 0 0
VNL
18.1
18.1
18.16 18.44 17.97 8,100 0 0 0
VNM
56.2
56.2
56.41 57.16 56.23 5,301,500 0 0 0
VNP
10.6
10.6
11.01 11.01 10.56 81,700 0 0 0
VNR
20.9
20.9
20.93 21.10 20.93 10,800 0 0 0
VNS
9.4
9.4
9.40 9.54 9.40 8,200 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
7.4
7.4
7.50 7.50 6.20 1,700 0 0 0
VNZ
359
359
358 359 357 2,000 0 0 0
VOC
15.0
15.0
15.16 15.82 14.97 9,200 0 0 0
VOS
13.7
13.7
14.24 14.24 13.73 2,381,800 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
18.5
18.5
18.64 18.74 18.50 14,764,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
26.1
26.1
26.23 26.23 26.13 1,500 0 0 0
VPG
11.7
11.7
11.85 11.95 11.70 211,000 0 0 0
VPH
6.2
6.2
6.16 6.21 6.15 59,000 0 0 0
VPI
57.9
57.9
57.70 58.50 57.40 1,234,900 0 0 0
VPR
16.8
16.8
16.29 16.77 16.19 1,100 0 0 0
VPS
9.1
9.1
9.18 9.18 8.66 500 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 0 0 0 0
VRC
14.1
14.1
14.30 14.85 13.50 58,200 0 0 0
VRE
19.2
19.2
19.30 19.45 19.05 11,536,000 0 0 0
VRG
21.2
21.2
21.34 21.51 20.72 13,100 0 0 0
VSA
22.1
22.1
22.09 22.09 22.09 13,300 0 0 0
VSC
16.6
16.6
16.86 16.91 16.58 883,900 0 0 0
VSE
9.6
9.6
9.50 9.80 8.80 44,000 0 0 0
VSF
34.1
34.1
34.20 34.20 34 13,600 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
50.2
50.2
50.71 50.71 49.29 26,900 0 0 0
VSI
17.3
17.3
16.96 17.35 16.19 4,100 0 0 0
VSM
16.8
16.8
17.31 17.31 16.54 3,300 0 0 0
VSN
17.5
17.5
17.48 17.87 17.48 4,600 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
9.8
9.8
9.50 9.78 9.40 4,200 0 0 0
VTC
8.7
8.7
9 9 8.70 4,000 0 0 0
VTD
11.3
11.3
10.30 11.50 10.20 699,800 0 0 0
VTE
3.5
3.5
3.49 3.49 3.49 100 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
58.5
58.5
59.48 59.48 58.40 7,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
13.29 13.34 12.83 767,600 0 0 0
VTP
137.2
137.2
137.15 137.25 130.62 547,800 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.59 16.59 15.91 60,500 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VTV
11.8
11.8
11.50 11.80 11.50 158,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.6
17.6
17.60 17.80 17.50 1,688,200 0 0 0
VUA
19.3
19.3
19.30 19.30 19.30 100 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
16.9
16.9
18.51 18.51 16.87 700 0 0 0
VW3
8.8
8.8
8.94 9.22 8.75 7,000 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
55.9
55.9
55.86 55.86 55.86 100 0 0 0
WSS
4.9
4.9
4.90 4.90 4.90 600 0 0 0
WTC
11.2
11.2
11.33 11.33 11.24 6,100 0 0 0
X20
14.5
14.5
14.04 14.50 14.04 5,200 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
11.5
11.5
11.50 11.50 11.50 1,500 0 0 0
XHC
20.8
20.8
20.84 20.84 20.84 0 0 0 0
XLV
13.8
13.8
14.25 14.25 13.62 13,300 0 0 0
XMC
6.6
6.6
6.70 6.70 6.60 6,500 0 0 0
XMD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
XMP
15.5
15.5
15.47 15.47 15.47 100 0 0 0
XPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
YBC
16
16
16 16 16 100 0 0 0
YBM
13.8
13.8
13.50 14.10 13.20 14,400 0 0 0
YEG
13.7
13.7
13.55 14.20 13.35 1,353,500 0 0 0
YTC
29.3
29.3
28.72 34.29 28.72 1,600 0 0 0
^HASTC
235.1
235.1
238.20 238.11 234.37 50,668,074 0 0 0
^UPCOM
98.1
98.1
98.62 98.70 97.19 40,219,289 0 0 0
^VN30
1,363.9
1,363.9
1,368.92 1,369.07 1,360.66 270,441,300 0 0 0
^VNINDEX
1,306.9
1,306.9
1,313.51 1,314.09 1,304.10 753,141,476 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |