DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/02/2025

NGÀY: [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 18/02 ]    [ 17/02 ]    [ 14/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    (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 13/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
37.20 37.20 33.82 200 0 0 0
AAA
8.3
8.3
8.25 8.34 8.22 698,600 0 0 0
AAH
5.4
5.4
4.60 5.40 4.50 8,082,500 0 0 0
AAM
7
7
7.01 7.01 6.70 8,100 0 0 0
AAS
8.6
8.6
8.70 8.70 8.50 400,900 0 0 0
AAT
3.4
3.4
3.30 3.42 3.26 36,900 0 0 0
AAV
6.9
6.9
6.90 7 6.80 266,400 0 0 0
ABB
7.4
7.4
7.40 7.40 7.20 721,200 0 0 0
ABC
12.8
12.8
13 13 12.60 55,800 0 0 0
ABI
24.2
24.2
20.75 24.33 20.75 29,100 0 0 0
ABR
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ABS
4.8
4.8
4.70 4.86 4.70 565,600 0 0 0
ABT
39.2
39.2
39.29 39.29 39.20 7,700 0 0 0
ABW
8.7
8.7
8.60 8.70 8.60 29,500 0 0 0
ACB
21.5
21.5
21.43 21.51 21.35 5,749,900 0 0 0
ACC
14.6
14.6
14.70 14.70 14.55 69,500 0 0 0
ACE
34.2
34.2
33.60 34.16 33.60 1,500 0 0 0
ACL
11.6
11.6
11.50 11.60 11.50 3,800 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
70.5
70.5
69.87 71.15 69.87 306,700 0 0 0
ADC
20.1
20.1
20.07 20.07 20.07 500 0 0 0
ADG
10.6
10.6
10.60 10.60 10.40 16,500 0 0 0
ADS
9.0
9.0
8.94 9.12 8.83 810,200 0 0 0
AFX
7.8
7.8
7.80 7.90 7.70 28,300 0 0 0
AG1
12.3
12.3
12.26 12.26 12.26 0 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
16.1
16.1
16.05 16.10 15.95 228,400 0 0 0
AGM
2.8
2.8
2.96 2.96 2.83 265,000 0 0 0
AGP
33.1
33.1
33.38 33.38 33.12 1,500 0 0 0
AGR
15.7
15.7
15.71 15.75 15.66 226,900 0 0 0
AGX
78.0
78.0
78.21 78.21 78.01 300 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
43.9
43.9
43.90 44.50 43.60 8,700 0 0 0
ALT
12.8
12.8
13.84 13.84 11.84 2,500 0 0 0
ALV
3.9
3.9
4.12 4.12 3.53 91,500 0 0 0
AMC
16.9
16.9
16.93 16.93 16.93 600 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 0 0 0 0
AMP
14
14
14 14 14 3,300 0 0 0
AMS
8.8
8.8
8.60 8.80 8.60 27,300 0 0 0
AMV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ANT
19.8
19.8
19.73 20.18 19.55 8,000 0 0 0
ANV
16.7
16.7
16.04 16.68 16.04 1,574,300 0 0 0
APF
46.4
46.4
46.35 46.35 46.35 1,300 0 0 0
APG
8.5
8.5
8.50 8.50 8.38 294,400 0 0 0
APH
7.3
7.3
7.27 7.28 7.24 296,400 0 0 0
API
7.4
7.4
7.40 7.50 7.30 401,300 0 0 0
APL
15.7
15.7
15.71 15.71 15.71 0 0 0 0
APP
6.6
6.6
6.50 6.70 6.50 3,300 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 223,500 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.2
18.2
18.35 18.35 17.95 8,500 0 0 0
ASM
7.2
7.2
7.27 7.27 7.20 501,400 0 0 0
ASP
4.1
4.1
4.17 4.17 4.05 5,600 0 0 0
AST
53.2
53.2
52.96 53.24 52.87 12,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ATS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
AVC
56.7
56.7
56.30 56.70 56.30 1,900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
23.6
23.6
23 30.80 23 284,700 0 0 0
BAB
11.4
11.4
11.50 11.50 11.30 3,000 0 0 0
BAF
28.9
28.9
28.90 29.10 28.70 2,850,100 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
40.3
40.3
38.47 40.35 38.47 200 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 0 0 0 0
BBH
11.6
11.6
11.56 11.56 11.56 100 0 0 0
BBM
5.8
5.8
5.53 5.82 5.53 200 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.5
9.5
9.51 9.58 9.44 7,100 0 0 0
BCA
11.7
11.7
12.40 12.50 11.60 55,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.5
7.5
7.50 7.60 7.40 30,600 0 0 0
BCE
9.7
9.7
9.29 9.68 9.27 353,900 0 0 0
BCF
36.3
36.3
36.28 36.28 36.28 0 0 0 0
BCG
6.1
6.1
6.10 6.12 6.03 3,359,800 0 0 0
BCM
70.1
70.1
70.50 70.50 69.70 164,600 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
4.6
4.6
4.90 4.90 4.60 2,173,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
35.8
35.8
36.98 36.98 35.58 4,800 0 0 0
BDT
7.9
7.9
7.90 8.30 7.80 56,500 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
41.3
41.3
40.69 41.59 40.41 911,000 0 0 0
BGE
6.3
6.3
6.50 6.60 6.20 1,585,437 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
24.0
24.0
24.03 24.03 24.03 300 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
11.6
11.6
10.10 11.60 10.10 1,500 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.3
36.3
36.29 36.34 36.29 500 0 0 0
BHP
6.4
6.4
6.25 6.35 6.25 600 0 0 0
BIC
20.7
20.7
21.12 21.12 20.56 61,600 0 0 0
BID
39.6
39.6
39.56 39.81 39.46 2,430,100 0 0 0
BIG
5.8
5.8
6.51 6.51 5.66 214,700 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 800 0 0 0
BKC
24.1
24.1
24.05 24.05 24.05 10,400 0 0 0
BKG
3.2
3.2
3.23 3.25 3.20 44,000 0 0 0
BLI
10
10
9.80 10 9.80 9,500 0 0 0
BLN
7.0
7.0
7.04 7.04 7.04 0 0 0 0
BLT
37.7
37.7
37.68 37.68 37.68 1,600 0 0 0
BMC
25.6
25.6
23.94 25.58 23.94 542,000 0 0 0
BMD
12.2
12.2
12.17 12.17 12.17 0 0 0 0
BMF
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 100 0 0 0
BMI
18.1
18.1
18.08 18.38 17.95 106,000 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
109.9
109.9
110.06 110.34 109.78 51,300 0 0 0
BMS
10.3
10.3
10.72 10.72 10.09 502,100 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 100 0 0 0
BNA
9.2
9.2
9.10 9.20 9 33,000 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.8
5.8
5.40 6.10 5.40 2,570,700 0 0 0
BPC
10.1
10.1
10.15 10.15 10.15 0 0 0 0
BQB
3.2
3.2
3.20 3.20 3.20 100 0 0 0
BRC
13.0
13.0
13.13 13.18 13.04 17,400 0 0 0
BRR
22.6
22.6
21.96 22.64 21.19 7,200 0 0 0
BRS
18.8
18.8
18.83 19.30 18.83 700 0 0 0
BSA
21.1
21.1
21.05 21.05 21.05 400 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.2
13.2
14.98 14.98 13.16 1,600 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 0 0 0 0
BSI
41.2
41.2
41.14 41.27 40.77 150,900 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 0 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 100 0 0 0
BSQ
20.2
20.2
20.45 20.45 20.16 7,000 0 0 0
BSR
15.3
15.3
15.54 15.54 15.19 3,536,100 0 0 0
BST
12.0
12.0
12.03 12.03 12.03 100 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BTD
18.1
18.1
18.14 18.14 18.14 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
36.2
36.2
34.79 36.48 33.85 48,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.80 10,000 0 0 0
BTP
11.6
11.6
11.51 11.56 11.46 14,700 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 2,300 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 0 0 0 0
BVB
14.0
14.0
13.32 14.10 13.22 6,707,500 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
53.4
53.4
54.26 54.26 53.08 755,200 0 0 0
BVL
7.4
7.4
7.87 7.87 7.41 4,000 0 0 0
BVN
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BVS
33.9
33.9
33.69 33.88 33.49 162,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.8
45.8
46 46.10 45.70 102,300 0 0 0
BWS
33.0
33.0
33.01 33.01 32.82 15,600 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
18
18
18.05 18.05 18 600 0 0 0
C47
6.9
6.9
6.91 6.93 6.86 7,300 0 0 0
C4G
8.8
8.8
8.80 8.80 8.60 569,800 0 0 0
C69
6.4
6.4
6.50 6.50 6.30 459,400 0 0 0
C92
3.9
3.9
3.90 4.20 3.90 30,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.1
8.1
8.10 8.10 7.40 18,700 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
40.5
40.5
40.53 40.53 40.35 27,600 0 0 0
CAT
16.7
16.7
16.81 16.90 16.72 10,200 0 0 0
CBI
10.6
10.6
10.90 11 10.60 5,700 0 0 0
CBS
28.8
28.8
29.43 29.43 28.79 10,300 0 0 0
CC1
15.7
15.7
15.59 15.95 15.59 5,700 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
12.7
12.7
12.70 12.70 12.70 100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
23.0
23.0
23.10 23.10 22.91 1,500 0 0 0
CCL
8.1
8.1
8.17 8.17 8.06 351,600 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13.2
13.2
13.48 13.48 13.19 700 0 0 0
CCT
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
12.4
12.4
12 12.51 11.81 33,200 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CDN
36.2
36.2
36.03 36.99 35.55 37,700 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.7
9.7
9.92 9.92 9.74 2,400 0 0 0
CDR
14.9
14.9
14.87 14.87 14.87 800 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
12.3
12.3
11.05 12.38 11.05 1,897,600 0 0 0
CET
4.5
4.5
4.40 4.50 4.40 1,700 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
24.7
24.7
24.70 24.70 24.70 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 1,500 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
32.1
32.1
31.80 32.08 31.66 47,000 0 0 0
CHS
13.4
13.4
13.40 13.40 13.40 100 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.5
10.5
10 10.50 10 8,900 0 0 0
CID
27.2
27.2
27.83 27.92 27.19 500 0 0 0
CIG
8.6
8.6
8.55 8.73 8.55 445,900 0 0 0
CII
12.2
12.2
12.36 12.36 12.11 5,254,100 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 7,000 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
44.1
44.1
42.61 45.29 42.61 10,200 0 0 0
CKD
22.9
22.9
23.12 23.12 22.93 4,400 0 0 0
CKG
15.9
15.9
15.28 15.90 15.28 24,900 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
49.2
49.2
47.89 49.23 47.70 4,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.29 20.47 20.29 2,300 0 0 0
CLL
33.4
33.4
33.70 34.07 33.33 6,100 0 0 0
CLM
76.3
76.3
76.25 76.44 76.25 1,000 0 0 0
CLW
38.6
38.6
38.63 38.63 38.63 0 0 0 0
CLX
17.5
17.5
17.93 18.03 17.35 658,000 0 0 0
CMC
5.4
5.4
5.45 5.45 5.45 0 0 0 0
CMD
21.1
21.1
21.76 21.76 20.99 6,200 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 100 0 0 0
CMG
45.3
45.3
45.50 45.50 45 564,500 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.7
9.7
9.40 9.70 9.40 120,500 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 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 9.80 9.40 71,000 0 0 0
CMT
15.9
15.9
15.90 16.20 15.70 18,100 0 0 0
CMV
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 200 0 0 0
CMX
7.8
7.8
7.75 7.78 7.72 118,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.8
37.8
38.59 38.59 37.82 400 0 0 0
CNG
29.8
29.8
29.77 30.01 29.68 134,300 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.2
10.2
10.09 10.25 10.02 13,400 0 0 0
COM
26.7
26.7
26.67 26.67 26.67 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.3
16.3
16.71 16.71 16.35 10,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CQN
31.8
31.8
32.39 32.39 31.81 5,800 0 0 0
CQT
8.1
8.1
8.09 8.09 8.09 0 0 0 0
CRC
6.0
6.0
6.04 6.10 6.04 280,500 0 0 0
CRE
7.0
7.0
6.96 6.97 6.93 25,200 0 0 0
CSC
22.8
22.8
23.09 23.09 22.73 42,600 0 0 0
CSI
33.8
33.8
33.20 33.80 32.60 30,000 0 0 0
CSM
15.8
15.8
15.36 15.90 15.36 1,338,100 0 0 0
CSV
44.7
44.7
42.12 44.99 42.07 5,084,000 0 0 0
CT3
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
13.6
13.6
13.62 13.62 13.62 2,000 0 0 0
CTD
90
90
85.20 90 85 1,848,300 0 0 0
CTF
17.9
17.9
19.02 19.02 17.46 447,300 0 0 0
CTG
40.5
40.5
39.98 40.97 39.98 6,945,200 0 0 0
CTI
21.2
21.2
21.10 21.40 20.80 967,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29
29
28.30 29 28.30 203,300 0 0 0
CTR
118.8
118.8
119.26 119.95 118.09 694,600 0 0 0
CTS
24.0
24.0
24.13 24.16 23.92 383,800 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
31.4
31.4
31.42 31.42 31.42 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
23.2
23.2
25.35 25.35 23.15 1,700 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
9.64 9.64 8.93 1,800 0 0 0
D2D
29.0
29.0
28.80 29.12 28.80 43,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
18.01 18.01 18.01 0 0 0 0
DAE
14.4
14.4
14.65 14.65 14.37 600 0 0 0
DAH
3.6
3.6
3.66 3.68 3.57 62,900 0 0 0
DAN
32
32
32 32 32 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.3
7.3
7.34 7.34 7.33 400 0 0 0
DBC
23.5
23.5
23.39 23.61 23.26 3,255,500 0 0 0
DBD
57.9
57.9
57.28 58.15 56.99 289,400 0 0 0
DBM
32.0
32.0
32.02 32.02 32.02 100 0 0 0
DBT
11.6
11.6
11.68 12.06 11.54 18,400 0 0 0
DC1
10
10
10 10 10 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.1
10.1
10 10.27 10 343,500 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24.3
24.3
24 24.25 23.15 401,900 0 0 0
DCM
34.3
34.3
33.15 34.38 33.11 7,122,900 0 0 0
DCR
4.6
4.6
4.60 4.60 4.60 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.7
13.7
13.70 14 13.60 52,300 0 0 0
DDG
3.7
3.7
3.60 3.90 3.40 1,322,400 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DDM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDN
7.4
7.4
7.81 7.81 7.24 12,800 0 0 0
DDV
19.1
19.1
18.49 19.27 18.40 2,541,400 0 0 0
DFC
18.1
18.1
18.24 18.24 18.15 900 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 162,600 0 0 0
DGC
108.5
108.5
107.90 108.50 107.40 995,600 0 0 0
DGT
5.9
5.9
5.90 5.90 5.70 236,500 0 0 0
DGW
37.2
37.2
36.93 37.38 36.93 395,100 0 0 0
DHA
39.5
39.5
39.38 39.72 39.38 37,700 0 0 0
DHB
10.1
10.1
9.40 10.50 9.40 96,000 0 0 0
DHC
27.0
27.0
26.86 27.06 26.86 164,900 0 0 0
DHD
25.1
25.1
25.01 25.09 25.01 700 0 0 0
DHG
94.6
94.6
95.78 96.25 94.65 23,200 0 0 0
DHM
8.0
8.0
8.20 8.25 7.80 35,300 0 0 0
DHN
33.1
33.1
33.11 33.11 33.11 2,700 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 5,200 0 0 0
DHT
78.6
78.6
79.45 79.91 78.64 84,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.50 4.40 1,300 0 0 0
DIG
16.1
16.1
15.91 16.08 15.82 6,098,200 0 0 0
DIH
14.0
14.0
13.49 14.03 13.40 3,900 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.2
5.2
5.20 5.30 5.10 754,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.99 1.99 1.97 1,112,900 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
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
76.0
76.0
76.08 76.75 75.02 14,000 0 0 0
DMN
5.3
5.3
4.90 5.30 4.60 4,100 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
49.9
49.9
49.88 49.88 49.88 0 0 0 0
DND
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DNE
8.6
8.6
8.61 8.61 8.61 0 0 0 0
DNH
43.2
43.2
43.19 43.19 43.19 0 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.6
19.6
20 20 19.60 600 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.1
32.1
32.36 33.88 31.98 53,600 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 1,000 0 0 0
DP1
38.5
38.5
38.83 39.22 38.16 7,700 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
58.4
58.4
58.52 59.00 57.38 21,300 0 0 0
DPG
28.2
28.2
27.71 28.20 27.46 279,800 0 0 0
DPH
57.9
57.9
57.90 57.90 57.90 100 0 0 0
DPM
20.2
20.2
19.34 20.25 19.31 9,295,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
41.3
41.3
39.61 41.61 39.13 1,716,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11 11.10 10.70 7,800 0 0 0
DRC
21.1
21.1
21.00 21.26 20.89 801,700 0 0 0
DRG
8.3
8.3
8.40 8.40 8.31 1,300 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.7
12.7
12.44 12.92 12.25 1,401,900 0 0 0
DRL
53.8
53.8
53.82 53.82 53.63 700 0 0 0
DS3
5.1
5.1
5.10 5.10 5.10 14,000 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.1
24.1
24.35 24.35 24.10 355,200 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 100 0 0 0
DSN
50.5
50.5
50.71 50.71 50.42 3,800 0 0 0
DSP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DST
5.8
5.8
6.20 6.30 5.70 393,000 0 0 0
DTA
3.4
3.4
3.40 3.47 3.40 2,500 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 0 0 0 0
DTD
19.5
19.5
19.48 19.83 19.48 330,500 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.30 20,300 0 0 0
DTK
12.9
12.9
12.30 12.88 12.30 200 0 0 0
DTL
10
10
10 10 10 0 0 0 0
DTP
66.7
66.7
66.73 66.73 66.73 0 0 0 0
DTT
18.2
18.2
18.19 18.19 18.19 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.5
7.5
7.36 7.64 7.36 106,100 0 0 0
DVN
25.8
25.8
24.47 26.00 23.99 337,100 0 0 0
DVP
76.4
76.4
77.25 77.81 76.12 10,100 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
DWS
15.5
15.5
15.42 15.51 15.42 1,100 0 0 0
DXG
12.3
12.3
12.44 12.48 12.31 7,339,400 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.9
10.9
11.01 11.11 10.92 122,000 0 0 0
DXS
6.6
6.6
6.58 6.64 6.50 1,380,500 0 0 0
DXV
4.2
4.2
4.15 4.15 4.15 0 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.2
7.2
7.18 7.18 7.18 300 0 0 0
EBS
11.0
11.0
10.96 10.96 10.96 400 0 0 0
ECI
18
18
18 18 18 0 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
19.2
19.2
19.20 19.20 19.05 2,346,300 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 200 0 0 0
EID
25.9
25.9
25.87 25.87 25.87 1,100 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 37,900 0 0 0
ELC
25.3
25.3
24.79 25.50 24.49 1,220,900 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.6
27.6
27.76 27.76 27.57 5,000 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
16.1
16.1
15.92 16.10 15.92 3,300 0 0 0
EVE
10.1
10.1
10.23 10.23 10.04 37,900 0 0 0
EVF
9.6
9.6
9.50 9.61 9.50 3,405,400 0 0 0
EVG
6.2
6.2
6.09 6.20 6 1,612,500 0 0 0
EVS
5.9
5.9
5.90 5.90 5.80 35,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
3.79 4.05 3.78 214,300 0 0 0
FCN
15.1
15.1
14.80 15.10 14.80 976,000 0 0 0
FCS
6.5
6.5
6.80 6.80 6.50 700 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 42,700 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
33.8
33.8
33.78 33.78 33.78 0 0 0 0
FIC
13.8
13.8
14.37 14.37 13.70 1,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.2
6.2
6.12 6.25 6.12 100,600 0 0 0
FIT
4.1
4.1
4.09 4.10 4.06 414,800 0 0 0
FMC
44.3
44.3
44.29 44.34 43.96 49,000 0 0 0
FOC
66.2
66.2
66.87 66.87 65.98 15,000 0 0 0
FOX
60.7
60.7
61.19 61.19 60.25 152,600 0 0 0
FPT
123.4
123.4
125.02 125.02 123.03 2,850,800 0 0 0
FRC
27.3
27.3
27.34 27.34 27.34 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
152
152
152.24 154.40 151.04 453,600 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
51
51
51 51 51 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
FTS
36.7
36.7
36.53 36.75 36.53 648,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.4
6.4
6.40 6.40 6.30 75,600 0 0 0
GAS
62.8
62.8
63.16 63.16 62.69 650,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.7
20.7
20.22 20.74 20.22 500 0 0 0
GDA
17.4
17.4
17.54 17.54 17.32 86,100 0 0 0
GDT
23.3
23.3
22.94 23.28 22.61 111,700 0 0 0
GDW
31.5
31.5
31.47 31.47 31.47 0 0 0 0
GEG
12.7
12.7
12.40 12.95 12.30 1,054,800 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
20.4
20.4
20.01 20.61 19.97 12,708,800 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.9
28.9
28.75 28.94 28.75 5,400 0 0 0
GIC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
GIL
16.2
16.2
16.30 16.40 16 606,400 0 0 0
GKM
5.1
5.1
4.70 5.10 4.70 810,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26
26
26 26 26 0 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
59.7
59.7
58.65 59.71 58.65 766,300 0 0 0
GMH
7.7
7.7
7.72 7.72 7.72 100 0 0 0
GMX
17.0
17.0
17.03 17.03 17.03 0 0 0 0
GND
33.8
33.8
33.83 33.83 33.83 0 0 0 0
GPC
3.1
3.1
3.20 3.30 3 340,500 0 0 0
GSM
25.5
25.5
25.56 25.56 25.47 700 0 0 0
GSP
11.4
11.4
11.43 11.47 11.34 154,800 0 0 0
GTA
9.8
9.8
9.80 9.80 9.66 19,300 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.0
29.0
28.40 29.18 28.35 2,968,500 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.7
5.7
5.70 5.80 5.30 16,300 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HAD
14.7
14.7
14.71 14.71 14.71 100 0 0 0
HAF
13.3
13.3
13.30 13.30 13.30 1,200 0 0 0
HAG
12.4
12.4
12.30 12.45 12.25 3,568,300 0 0 0
HAH
41.1
41.1
40.23 41.22 40.01 2,686,100 0 0 0
HAM
34.8
34.8
34.83 34.83 34.83 0 0 0 0
HAN
10.2
10.2
10.20 10.20 10.20 4,500 0 0 0
HAP
4.6
4.6
4.48 4.64 4.45 320,200 0 0 0
HAR
3.4
3.4
3.40 3.41 3.34 121,300 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
35.5
35.5
35.46 35.46 35.46 200 0 0 0
HAV
3.4
3.4
3.20 3.40 3.20 3,600 0 0 0
HAX
15.3
15.3
15.63 15.72 15.25 1,260,900 0 0 0
HBC
6.8
6.8
6.70 6.90 6.50 3,707,500 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 0 0 0 0
HBS
6.9
6.9
6.80 6.90 6.70 80,900 0 0 0
HC1
9.3
9.3
9.29 9.29 9.29 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
12.4
12.4
12.37 12.37 12.37 100 0 0 0
HCD
8.1
8.1
8.08 8.08 8 37,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.8
22.8
22.75 22.91 22.67 4,558,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.1
17.1
17 17.10 17 2,400 0 0 0
HD6
14.7
14.7
14.90 15.20 14.70 63,100 0 0 0
HD8
8.8
8.8
9.00 9.00 8.61 3,100 0 0 0
HDA
4.9
4.9
5 5.10 4.90 32,500 0 0 0
HDB
22.7
22.7
22.55 22.70 22.50 6,936,600 0 0 0
HDC
21.5
21.5
21.47 21.56 21.43 722,300 0 0 0
HDG
24.5
24.5
24.41 24.68 24.32 2,203,400 0 0 0
HDM
34.7
34.7
34.80 34.80 34.70 700 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
21.2
21.2
21.24 21.24 21.24 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HEC
58.6
58.6
58.55 58.64 58.55 1,600 0 0 0
HEJ
10
10
10 10 10 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
16.7
16.7
16.74 16.74 16.74 100 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.7
8.7
8.69 8.69 8.69 0 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
349.5
349.5
320.07 349.51 317.78 44,900 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
115
115
115 115 115 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.34 8.45 8.34 112,800 0 0 0
HHS
7.2
7.2
7.25 7.26 7.20 1,099,200 0 0 0
HHV
12.4
12.4
12.38 12.38 12.24 5,735,900 0 0 0
HID
2.9
2.9
2.85 2.90 2.85 13,400 0 0 0
HIG
11
11
10.60 11 10.60 500 0 0 0
HII
4.3
4.3
4.19 4.27 4.18 76,200 0 0 0
HIO
10.2
10.2
10.70 10.70 10.10 23,000 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
29.6
29.6
29.61 29.61 29.61 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 200 0 0 0
HLC
13.1
13.1
12.64 13.20 12.64 76,700 0 0 0
HLD
13.9
13.9
13.55 14.05 13.55 9,700 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.2
11.2
11.22 11.41 11.22 33,000 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
15.1
15.1
15.12 15.12 15.12 100 0 0 0
HMH
14.3
14.3
14.28 14.28 14.18 3,200 0 0 0
HMR
15.2
15.2
14.50 15.40 14 85,500 0 0 0
HMS
42.2
42.2
39.02 42.52 38.92 46,800 0 0 0
HNB
13.2
13.2
11.59 13.21 11.59 1,300 0 0 0
HND
12.6
12.6
12.50 12.59 12.40 59,600 0 0 0
HNF
45.4
45.4
45.44 45.44 45.44 0 0 0 0
HNG
7.2
7.2
7.30 7.40 7.10 1,595,000 0 0 0
HNI
22.0
22.0
22.00 22.00 22.00 0 0 0 0
HNM
8.5
8.5
8.49 8.49 8.40 425,300 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.8
3.8
3.90 3.90 3.80 30,600 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.1
21.1
21.10 21.10 21.01 5,700 0 0 0
HPG
21.6
21.6
21.63 21.67 21.54 9,499,100 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
20
20
20 20 20 10,300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.8
84.8
81.98 84.81 81.00 1,200 0 0 0
HPT
19.4
19.4
19.53 19.53 19.45 2,400 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HPX
4.4
4.4
4.43 4.43 4.36 1,591,000 0 0 0
HQC
3.1
3.1
3.12 3.15 3.11 2,341,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39
39
39 39 39 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.2
16.2
16.42 16.42 16.18 2,052,800 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.13 4.13 4.06 17,900 0 0 0
HSM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
HSP
13.8
13.8
14.05 14.23 13.32 6,700 0 0 0
HSV
4.3
4.3
4.20 4.30 4.10 82,400 0 0 0
HT1
12.6
12.6
12.43 12.63 12.43 756,700 0 0 0
HTC
24.7
24.7
24.71 24.71 24.71 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 13,700 0 0 0
HTG
49.3
49.3
49 49.35 48.65 37,200 0 0 0
HTI
16.0
16.0
15.77 16.32 15.72 60,100 0 0 0
HTL
26.3
26.3
26.27 26.54 26.27 3,100 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 1,500 0 0 0
HTN
10.1
10.1
10 10.20 9.83 458,700 0 0 0
HTP
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
8.9
8.9
8.93 8.93 8.93 0 0 0 0
HU1
5.9
5.9
5.30 5.93 5.30 4,600 0 0 0
HU4
12.6
12.6
13 13 12.40 14,600 0 0 0
HU6
5.1
5.1
5.10 5.10 5 4,000 0 0 0
HUB
15.3
15.3
15.30 15.39 15.26 29,100 0 0 0
HUG
32.2
32.2
32.24 32.24 32.24 500 0 0 0
HUT
15.4
15.4
15.45 15.55 15.35 664,100 0 0 0
HVA
5.7
5.7
5.80 5.90 5.60 274,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.75 8.75 8.60 261,100 0 0 0
HVN
21.5
21.5
20.96 21.55 20.96 667,700 0 0 0
HVT
42.7
42.7
40.76 42.66 40.37 66,800 0 0 0
HVX
2.6
2.6
2.60 2.65 2.57 27,600 0 0 0
HWS
16.9
16.9
16.94 16.94 16.94 0 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
30.6
30.6
30.56 30.56 30.56 0 0 0 0
ICF
3.4
3.4
3.40 3.40 3.40 1,500 0 0 0
ICG
7.8
7.8
7.70 7.80 7.70 1,300 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ICN
45.0
45.0
45.83 46.15 44.99 13,400 0 0 0
ICT
12.8
12.8
12.81 12.90 12.71 39,700 0 0 0
IDC
45.1
45.1
45.18 45.18 44.76 506,900 0 0 0
IDI
7.4
7.4
7.39 7.39 7.35 391,800 0 0 0
IDJ
5.6
5.6
5.80 5.80 5.60 719,600 0 0 0
IDP
230
230
230 230 230 0 0 0 0
IDV
31.1
31.1
31.13 31.22 31.13 19,800 0 0 0
IFS
23.7
23.7
23.68 23.68 23.68 100 0 0 0
IHK
15.9
15.9
15.90 15.90 15.90 200 0 0 0
IJC
12.0
12.0
11.84 12.09 11.80 2,320,400 0 0 0
ILA
4.5
4.5
4.50 4.50 4.40 28,200 0 0 0
ILB
28.6
28.6
27.81 28.60 27.81 2,300 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 500 0 0 0
ILS
13.4
13.4
13.40 13.40 13.40 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.4
47.4
47.64 48.33 47.19 243,300 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12.4
12.4
12.40 12.40 12.40 0 0 0 0
INN
36.7
36.7
36.67 36.67 36.67 500 0 0 0
IPA
11.8
11.8
11.70 12 11.70 134,500 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ISH
24.4
24.4
25.05 25.05 24.40 300 0 0 0
IST
35.2
35.2
35.19 35.19 35.19 0 0 0 0
ITC
9.9
9.9
10 10.05 9.91 551,300 0 0 0
ITD
13.1
13.1
13.22 13.22 12.94 43,100 0 0 0
ITQ
2.9
2.9
3 3 2.80 234,100 0 0 0
ITS
4.5
4.5
4.41 4.60 4.41 39,400 0 0 0
IVS
10.9
10.9
10.85 11.05 10.85 164,600 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.6
4.6
4.63 4.66 4.47 386,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.8
28.8
28.95 29.15 28.75 1,539,900 0 0 0
KCB
22.3
22.3
19.26 22.26 18.19 147,500 0 0 0
KCE
10.6
10.6
12.15 12.15 10.59 200 0 0 0
KDC
58.8
58.8
58.50 58.80 58.20 245,800 0 0 0
KDH
30.7
30.7
30.91 30.91 30.27 2,486,000 0 0 0
KDM
16.5
16.5
16 16.50 15.80 5,700 0 0 0
KGM
6.6
6.6
6.60 6.60 6.60 600 0 0 0
KHD
11.8
11.8
11.82 11.82 11.82 0 0 0 0
KHG
5.3
5.3
5.30 5.31 5.25 2,604,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.87 10.91 10.82 161,500 0 0 0
KHS
10.0
10.0
9.99 9.99 9.91 2,200 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 0 0 0 0
KIP
11.0
11.0
11.08 11.08 10.99 500 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 4,100 0 0 0
KLB
7.9
7.9
7.81 7.88 7.81 122,900 0 0 0
KMR
3.3
3.3
3.30 3.34 3.30 42,300 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.3
39.3
39.40 39.40 39.30 382,600 0 0 0
KPF
1.8
1.8
1.73 1.77 1.73 26,300 0 0 0
KSB
20.2
20.2
20.35 20.35 20 2,138,000 0 0 0
KSD
5
5
5 5 5 0 0 0 0
KSF
41.2
41.2
41.20 41.20 41.10 12,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.20 3.30 3.10 264,400 0 0 0
KST
12.3
12.3
12.33 12.33 12.33 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
45.5
45.5
45.51 45.51 45.51 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
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 6,000 0 0 0
L14
28.8
28.8
28.60 28.80 28.30 112,300 0 0 0
L18
33
33
32.33 33.42 32.17 86,900 0 0 0
L40
12.8
12.8
12.83 12.93 12.80 2,700 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.7
3.7
3.70 3.90 3.60 6,000 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
19.3
19.3
19.95 19.95 19.34 1,600 0 0 0
LAI
21.3
21.3
20.75 21.50 20.63 97,200 0 0 0
LAS
18.7
18.7
17.90 18.84 17.90 1,384,900 0 0 0
LAW
20
20
20 20 20 0 0 0 0
LBE
20.7
20.7
20.70 20.70 20.70 100 0 0 0
LBM
30.2
30.2
29.26 30.55 29.26 100,500 0 0 0
LCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.3
10.3
10.28 10.33 10.19 1,734,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.8
1.8
1.85 1.85 1.83 578,100 0 0 0
LDP
10.9
10.9
11.20 11.70 10.90 204,100 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.3
7.3
6.70 7.30 6.70 300 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.1
3.1
3.08 3.14 3.03 196,900 0 0 0
LGM
13.1
13.1
13.10 13.10 13.10 0 0 0 0
LHC
73.2
73.2
73.37 73.66 73.17 16,600 0 0 0
LHG
33.3
33.3
33.56 33.56 33.18 33,300 0 0 0
LIC
34.5
34.5
34.50 34.50 34.50 700 0 0 0
LIG
3.2
3.2
3.20 3.20 3.10 280,900 0 0 0
LIX
30.6
30.6
30.45 30.64 30.45 16,400 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 200 0 0 0
LLM
15.9
15.9
17.03 17.03 15.56 7,700 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.2
13.2
13.17 13.17 13.17 0 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
35.1
35.1
34.79 35.26 34.51 2,520,700 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 500 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
18.2
18.2
15.90 18.20 15.90 442,400 0 0 0
LSS
11
11
10.80 11 10.80 405,300 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
M10
23.3
23.3
22.95 23.44 22.95 10,000 0 0 0
MA1
30.0
30.0
30.02 30.02 30.02 800 0 0 0
MAC
13.2
13.2
12.10 13.38 12.10 6,900 0 0 0
MAS
36.5
36.5
36.50 36.50 36.50 0 0 0 0
MBB
17.2
17.2
17.15 17.19 16.96 7,458,100 0 0 0
MBG
3.6
3.6
3.70 3.80 3.50 283,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.0
24.0
23.64 24.07 23.64 2,031,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.3
8.3
8.32 8.32 8.32 0 0 0 0
MCH
150.9
150.9
151.19 151.68 148.45 97,700 0 0 0
MCM
30.4
30.4
30.37 30.37 30.18 39,500 0 0 0
MCO
11.3
11.3
11.30 11.70 11.30 30,100 0 0 0
MCP
27.5
27.5
27.93 27.93 27.48 10,000 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
13.0
13.0
12.27 13.48 11.33 102,300 0 0 0
MDF
7
7
7 7 7 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MED
25.4
25.4
25.42 25.42 25.42 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
56.2
56.2
57.37 58.50 55.68 205,900 0 0 0
MGC
8.9
8.9
7.74 8.93 7.74 87,000 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
4.3
4.3
4.90 4.90 4.30 200 0 0 0
MH3
33.0
33.0
33.05 33.05 33.05 100 0 0 0
MHC
7.0
7.0
6.97 7 6.88 39,400 0 0 0
MIC
13.4
13.4
11.61 13.42 11.61 30,600 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.7
16.7
16.61 16.88 16.42 466,600 0 0 0
MKP
28.0
28.0
28.95 28.95 27.97 300 0 0 0
MKV
9.8
9.8
9.20 9.80 9.20 16,000 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 200 0 0 0
MLS
14.5
14.5
14.30 15 14.30 41,600 0 0 0
MML
33.3
33.3
32 34 31.50 198,100 0 0 0
MNB
26.9
26.9
26.38 26.85 26.38 1,500 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.5
14.5
14.60 14.60 14.50 26,100 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
18.8
18.8
17.95 18.80 16.50 1,200 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.5
9.5
9.50 9.50 9.42 4,011,500 0 0 0
MSH
35.7
35.7
34.87 35.87 34.87 530,800 0 0 0
MSN
68.9
68.9
68.80 69 68.30 1,824,000 0 0 0
MSR
17.9
17.9
15.70 17.90 15.60 6,322,800 0 0 0
MST
6.5
6.5
6.64 6.64 6.36 3,130,200 0 0 0
MTA
21
21
19.30 21 18 293,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
8.8
8.8
8.80 8.80 8.80 100 0 0 0
MTH
15.9
15.9
15.92 15.92 15.92 0 0 0 0
MTL
5.6
5.6
5.70 5.70 5.60 9,100 0 0 0
MTP
11.9
11.9
11.89 11.89 11.89 0 0 0 0
MTS
8.3
8.3
8.61 8.61 8.33 900 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19.1
19.1
18.67 19.05 18.67 1,200 0 0 0
MVC
11.3
11.3
11.25 11.44 10.96 79,200 0 0 0
MVN
87.5
87.5
83 87.90 83 59,200 0 0 0
MWG
54.0
54.0
55.21 55.21 54.02 11,353,700 0 0 0
MZG
6.8
6.8
6.38 6.95 6.18 477,507 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.73 17.77 17.55 240,800 0 0 0
NAG
10.5
10.5
10.46 10.46 10.28 400,600 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
16.4
16.4
16.35 16.35 16.35 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.9
21.9
21.65 21.90 21.30 10,400 0 0 0
NBC
10.8
10.8
10.65 11.31 10.55 397,800 0 0 0
NBE
12.5
12.5
12.32 12.50 12.32 1,800 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
17.8
17.8
17.83 17.83 17.83 0 0 0 0
NBW
28.7
28.7
28.93 28.93 28.74 400 0 0 0
NCG
8.3
8.3
8.10 8.30 8.10 4,000 0 0 0
NCS
27
27
27.10 27.10 26.90 5,200 0 0 0
NCT
104.0
104.0
104.20 104.29 103.83 13,700 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
124.9
124.9
124.93 124.93 124.93 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.4
8.4
8.53 8.53 8.34 131,900 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.1
5.1
5.20 5.20 4.90 8,100 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5.20 5.20 5.10 4,300 0 0 0
NED
6.9
6.9
6.73 6.92 6.73 65,600 0 0 0
NEM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NET
79.0
79.0
78.96 78.96 78.96 0 0 0 0
NFC
21.7
21.7
20.94 21.70 20.94 1,100 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.5
19.5
19.47 19.63 19.44 248,700 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.4
12.4
12.41 12.46 12.31 28,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.60 10.60 10.50 7,100 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
14.5
14.5
14.36 14.55 14.36 200 0 0 0
NKG
13.5
13.5
13.45 13.55 13.40 2,812,000 0 0 0
NLG
29.3
29.3
30.07 30.07 29.25 2,907,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.0
28.0
27.65 28.18 26.87 114,500 0 0 0
NNT
52.1
52.1
52.15 52.15 52.15 100 0 0 0
NO1
7.5
7.5
7.78 7.78 7.43 28,200 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.9
4.9
5.10 5.10 4.80 382,000 0 0 0
NS2
14.0
14.0
13.96 13.96 13.96 0 0 0 0
NSC
80.4
80.4
80.44 80.44 80.44 200 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 48,100 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
10.6
10.6
10.27 10.64 10.27 10,300 0 0 0
NT2
20.6
20.6
19.36 20.61 19.36 1,985,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.5
202.5
201.66 202.63 201.47 46,600 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
52.0
52.0
52.03 52.03 52.03 0 0 0 0
NTL
17.3
17.3
17.40 17.40 17.15 443,500 0 0 0
NTP
50.3
50.3
49.82 50.56 49.58 134,500 0 0 0
NTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTW
17.2
17.2
14.88 17.20 14.88 6,100 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 100 0 0 0
NVB
9.5
9.5
9.60 9.70 9.50 219,700 0 0 0
NVL
9.0
9.0
9.16 9.18 9.01 7,383,400 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
8.09 8.09 8.09 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.4
6.4
5.60 6.40 5.60 1,000 0 0 0
OCB
9.9
9.9
10.01 10.01 9.88 1,385,900 0 0 0
OCH
7.4
7.4
7.50 7.50 7.20 121,000 0 0 0
ODE
44
44
44.20 44.30 44 21,700 0 0 0
OGC
4.5
4.5
4.52 4.52 4.45 115,200 0 0 0
OIL
12.7
12.7
12.74 12.84 12.54 1,596,300 0 0 0
ONE
5.6
5.6
5.60 5.60 5.50 5,800 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
23.65 23.75 23.50 3,200 0 0 0
ORS
14.6
14.6
14.70 14.75 14.60 3,449,300 0 0 0
PAC
24.1
24.1
23.90 24.23 23.80 330,200 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.1
27.1
26.11 27.10 26.06 1,900,300 0 0 0
PAP
27
27
27.20 27.20 27 300 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 100,000 0 0 0
PAT
86.0
86.0
85.65 86.63 85.56 11,000 0 0 0
PBC
7.5
7.5
7.57 7.57 7.38 48,900 0 0 0
PBP
11.8
11.8
11.79 11.79 11.79 1,100 0 0 0
PBT
13.8
13.8
13.59 13.78 10.34 13,200 0 0 0
PC1
20.7
20.7
20.48 21.04 20.48 3,814,600 0 0 0
PCC
25.0
25.0
25.04 25.04 25.04 0 0 0 0
PCE
16.8
16.8
16.79 16.79 16.79 1,300 0 0 0
PCF
5.4
5.4
5 5.70 5 29,600 0 0 0
PCG
3
3
3 3 2.70 13,400 0 0 0
PCH
13.0
13.0
13.05 13.14 13.05 102,600 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
13
13
13 13 13 3,700 0 0 0
PDB
8.9
8.9
8.61 8.87 8.43 3,900 0 0 0
PDC
4.9
4.9
5 5 4.90 1,000 0 0 0
PDN
72.8
72.8
72.78 72.78 72.78 1,100 0 0 0
PDR
17.5
17.5
17.41 17.55 17.22 2,751,000 0 0 0
PDV
15.4
15.4
15.52 15.52 15.23 21,000 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.4
6.4
5.70 6.40 5.70 1,300 0 0 0
PEN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
23.1
23.1
23.10 23.25 23 444,200 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 45,600 0 0 0
PGB
10.7
10.7
10.89 10.89 10.74 2,500 0 0 0
PGC
14.6
14.6
14.64 14.68 14.50 29,700 0 0 0
PGD
29.0
29.0
28.45 28.97 28.45 200 0 0 0
PGI
23.8
23.8
23.08 23.77 23.08 2,600 0 0 0
PGN
13.5
13.5
13.20 13.50 13.20 3,400 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
19.8
19.8
19.60 20 19.40 9,300 0 0 0
PHC
5.7
5.7
5.54 5.79 5.45 153,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
78.8
78.8
78.85 78.85 70.10 800 0 0 0
PHP
49.2
49.2
48.96 50.04 48.08 477,600 0 0 0
PHR
51.5
51.5
50.27 51.64 50.18 301,100 0 0 0
PHS
11.6
11.6
11.59 11.59 11.59 100 0 0 0
PIA
27.6
27.6
27.64 27.64 27.64 100 0 0 0
PIC
19.0
19.0
19.03 19.03 19.03 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 1,100 0 0 0
PIT
5.5
5.5
5.48 5.50 5.20 10,900 0 0 0
PIV
3.2
3.2
3.60 3.60 3.20 331,500 0 0 0
PJC
26.3
26.3
26.29 26.29 26.29 0 0 0 0
PJS
26.1
26.1
20.00 26.09 20.00 200 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
25.6
25.6
25.41 25.61 25.31 280,200 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.60 3.70 3.60 1,500 0 0 0
PLP
5.1
5.1
5.02 5.16 5.02 18,700 0 0 0
PLX
40.6
40.6
40.01 40.83 39.62 2,400,000 0 0 0
PMB
8.9
8.9
8.83 9.02 8.83 17,600 0 0 0
PMC
114.2
114.2
114.20 114.93 112.39 6,000 0 0 0
PMG
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 500 0 0 0
PMP
12.1
12.1
12.13 12.13 12.13 0 0 0 0
PMS
32.7
32.7
33.20 33.20 32.74 1,700 0 0 0
PMT
7.5
7.5
7.70 7.70 7.50 10,500 0 0 0
PMW
34.7
34.7
34.67 34.67 34.67 0 0 0 0
PNC
16.6
16.6
16.63 16.63 16.63 100 0 0 0
PND
6.7
6.7
5.80 6.70 5.80 1,700 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.5
93.5
93.95 94.05 93.06 230,100 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 0 0 0 0
PNT
6.8
6.8
6.84 6.94 6.84 4,200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.7
21.7
22.61 22.61 21.30 10,500 0 0 0
POT
16.7
16.7
15.88 16.68 15.88 700 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 4,600 0 0 0
POW
12.2
12.2
11.85 12.25 11.85 7,204,700 0 0 0
PPC
11.2
11.2
11.06 11.25 10.96 890,600 0 0 0
PPE
9.1
9.1
10 10 9.10 200 0 0 0
PPH
27.5
27.5
27.49 27.68 27.12 52,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.4
16.4
16.13 16.40 16.13 2,800 0 0 0
PPS
10.4
10.4
10.45 10.45 10.35 2,500 0 0 0
PPY
8.6
8.6
8.52 8.61 8.52 13,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.4
6.4
6.36 6.39 6.36 600 0 0 0
PRE
19.2
19.2
19.16 19.26 19.16 7,500 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.4
10.4
10.52 10.52 10.42 3,000 0 0 0
PSB
6.1
6.1
6.10 6.20 6 213,600 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSD
12.1
12.1
12.20 12.20 12.10 60,800 0 0 0
PSE
9.6
9.6
9.88 9.88 9.51 2,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.85 2.89 2.80 353,000 0 0 0
PSI
7.5
7.5
7.50 7.60 7.40 42,700 0 0 0
PSL
10.8
10.8
10.77 10.77 10.77 900 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 15,900 0 0 0
PSW
7.9
7.9
7.68 7.87 7.68 28,700 0 0 0
PTB
59.3
59.3
59.12 59.31 58.83 38,800 0 0 0
PTC
4.6
4.6
4.64 4.68 4.55 17,000 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
22.4
22.4
22.10 22.50 22.10 1,400 0 0 0
PTL
2.6
2.6
2.63 2.64 2.58 53,100 0 0 0
PTO
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PTP
8.7
8.7
10.30 10.30 8.72 200 0 0 0
PTS
8.1
8.1
8.07 8.07 8.07 0 0 0 0
PTT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PTV
4.2
4.2
4.10 4.30 4.10 11,100 0 0 0
PV2
3.8
3.8
3.80 3.80 3.60 132,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.4
34.4
34.80 35 34 276,600 0 0 0
PVC
10.8
10.8
11 11.10 10.70 986,300 0 0 0
PVD
23.0
23.0
22.93 23.03 22.74 1,799,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.6
7.6
7.80 7.90 7.60 218,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
63.2
63.2
64.20 64.40 62.29 112,500 0 0 0
PVM
16.3
16.3
16 16.30 16 500 0 0 0
PVO
6.2
6.2
6.11 6.21 6.11 5,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.8
31.8
31.78 31.87 31.40 1,904,800 0 0 0
PVT
19.5
19.5
19.58 19.70 19.51 1,410,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.4
3.4
3.50 3.50 3.30 8,400 0 0 0
PWS
12.3
12.3
12.33 12.33 12.33 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2
2
2 2 2 35,200 0 0 0
PXL
13.1
13.1
13 13.30 13 38,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
3
3
3 3 2.90 28,100 0 0 0
QCC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
QCG
12.2
12.2
12.45 12.50 12.15 540,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.8
36.8
33.07 36.76 33.07 300 0 0 0
QNC
6.5
6.5
6.50 6.50 6.50 800 0 0 0
QNP
34.5
34.5
34.48 34.48 34.48 1,100 0 0 0
QNS
48.2
48.2
48.20 48.20 47.91 114,800 0 0 0
QNT
9.9
9.9
10.30 10.30 7.70 400 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.0
19.0
19.04 19.04 19.04 0 0 0 0
QPH
20.9
20.9
20.93 20.93 20.93 0 0 0 0
QSP
25.2
25.2
25.23 25.23 25.23 700 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
17.5
17.5
17.49 17.49 17.49 0 0 0 0
QTP
13.7
13.7
13.59 13.79 13.40 618,800 0 0 0
RAL
114.2
114.2
114.24 114.81 113.39 7,100 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
24
24
24 24 24 1,300 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.5
12.5
12.55 12.55 12.55 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
58.2
58.2
58.33 58.67 57.90 519,900 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
34.8
34.8
33.68 34.80 33.68 16,300 0 0 0
RYG
12.1
12.1
11.85 12.15 11.55 19,500 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
35.24 35.24 35.24 8,000 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
11.8
11.8
11.80 11.80 11.80 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.33 7.43 7.14 73,000 0 0 0
SAB
48.6
48.6
48.82 48.92 48.63 274,800 0 0 0
SAC
18.1
18.1
18.14 18.42 17.38 19,800 0 0 0
SAF
65
65
65 65 65 300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.10 7.20 7.03 339,900 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
44.0
44.0
43.07 44.57 42.60 100,900 0 0 0
SAV
18.5
18.5
18.42 18.51 18.42 4,400 0 0 0
SB1
5.9
5.9
5.82 5.91 5.82 5,600 0 0 0
SBA
28.8
28.8
28.56 28.85 28.23 22,000 0 0 0
SBB
13.3
13.3
13.10 13.40 13.10 32,700 0 0 0
SBD
7.9
7.9
8 8 7.80 51,300 0 0 0
SBG
10.9
10.9
11 11 10.80 248,900 0 0 0
SBH
47.4
47.4
47.37 47.37 47.37 0 0 0 0
SBL
6.2
6.2
6.16 6.16 6.16 300 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 200 0 0 0
SBR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 421,400 0 0 0
SBT
13.5
13.5
13.40 13.50 13.15 2,076,000 0 0 0
SBV
9.8
9.8
9.94 9.94 9.50 400 0 0 0
SC5
19.9
19.9
19.90 19.90 19.90 200 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65.3
65.3
65.40 65.50 65.30 43,500 0 0 0
SCI
7.6
7.6
7.60 7.70 7.40 25,200 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.60 33,100 0 0 0
SCL
22.0
22.0
20.70 22.13 20.70 8,300 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.6
5.6
5.56 5.62 5.51 1,921,400 0 0 0
SCS
74.1
74.1
73.94 74.52 73.56 248,700 0 0 0
SCY
13.6
13.6
13.85 13.85 13.57 2,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.80 4.80 4.50 1,200 0 0 0
SD3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SD5
8.4
8.4
8.24 8.52 8.06 42,900 0 0 0
SD6
3.5
3.5
3.40 3.50 3.30 3,600 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.78 11.87 11.59 15,600 0 0 0
SDA
4.8
4.8
4.80 4.80 4.60 45,200 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.1
7.1
7.06 7.06 7.06 0 0 0 0
SDD
1.6
1.6
1.60 1.60 1.60 1,500 0 0 0
SDG
13.9
13.9
13.93 13.93 13.93 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
15.92 15.92 15.75 3,000 0 0 0
SDN
26.3
26.3
26.29 26.29 26.29 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
26.9
26.9
26.88 26.88 26.88 3,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SEA
37.5
37.5
37.33 37.52 37.33 3,500 0 0 0
SEB
47.8
47.8
47.82 47.82 47.82 0 0 0 0
SED
25.9
25.9
25.92 25.92 25.92 1,800 0 0 0
SEP
18.9
18.9
20.56 20.56 18.61 6,000 0 0 0
SFC
20.3
20.3
20.19 20.28 20.19 1,800 0 0 0
SFG
10.4
10.4
9.78 10.45 9.78 37,000 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 300 0 0 0
SFN
20.3
20.3
20.29 20.29 20.29 0 0 0 0
SGB
12.5
12.5
12.70 12.70 12.40 2,800 0 0 0
SGC
140.5
140.5
140.49 140.49 140.49 0 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
33.5
33.5
33.49 33.49 33.49 0 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 4,000 0 0 0
SGN
95.1
95.1
93.34 95.07 93.34 40,100 0 0 0
SGP
38.8
38.8
37.20 39.80 36.80 401,200 0 0 0
SGR
35
35
35 35 34.55 34,300 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
20.9
20.9
20.20 20.90 20.15 61,600 0 0 0
SHA
4
4
3.95 4.03 3.95 1,200 0 0 0
SHB
8.3
8.3
8.18 8.26 8.14 12,119,100 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
7.2
7.2
7 7.23 6.92 2,200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
15.0
15.0
14.52 15.05 14.48 231,000 0 0 0
SHN
6.5
6.5
7 7 6.30 1,500 0 0 0
SHP
33.0
33.0
33.14 33.14 32.95 1,500 0 0 0
SHS
10.7
10.7
10.17 10.81 10.09 4,473,600 0 0 0
SID
12.4
12.4
12.39 12.49 11.90 29,400 0 0 0
SIG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SIV
34.3
34.3
34.25 34.25 34.25 0 0 0 0
SJ1
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.0
13.0
12.92 13.01 12.87 146,200 0 0 0
SJE
18.4
18.4
18.00 18.99 17.58 235,200 0 0 0
SJG
17.5
17.5
17.24 17.53 17.15 1,300 0 0 0
SJM
6.2
6.2
5.90 6.20 5.90 4,400 0 0 0
SJS
35.9
35.9
35.75 36.02 35.21 25,300 0 0 0
SKG
11.1
11.1
11.12 11.12 10.93 174,500 0 0 0
SKH
25.6
25.6
25.63 25.63 25.63 200 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
30.1
30.1
29.60 30.07 29.60 1,100 0 0 0
SLS
180.2
180.2
182.47 182.47 179.70 5,100 0 0 0
SMA
13.2
13.2
13.21 13.21 13.21 0 0 0 0
SMB
36.3
36.3
36.30 36.48 36.21 12,500 0 0 0
SMC
5.9
5.9
5.89 5.94 5.78 484,400 0 0 0
SMN
12.1
12.1
12.13 12.13 12.13 200 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 0 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.0
33.0
32.90 33.00 32.81 1,500 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SPM
12
12
12 12 12 100 0 0 0
SPV
13.4
13.4
13.37 13.37 13.37 0 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2 13,300 0 0 0
SRC
23.9
23.9
23.88 23.88 23.88 600 0 0 0
SRF
8.4
8.4
8.80 8.80 8.20 6,400 0 0 0
SSB
19.1
19.1
18.90 19.05 18.65 1,660,800 0 0 0
SSC
32.0
32.0
32.14 32.14 31.95 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.5
6.5
6.30 6.56 6.30 19,000 0 0 0
SSH
68.8
68.8
68.50 68.90 68.40 38,000 0 0 0
SSI
24.2
24.2
24.14 24.28 24.09 6,768,300 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
7.1
7.1
7.03 7.17 7.01 290,700 0 0 0
STB
38.8
38.8
38.50 38.80 38.40 4,741,600 0 0 0
STC
16.7
16.7
16.66 16.66 16.66 1,200 0 0 0
STG
38.6
38.6
38.55 38.55 38.55 0 0 0 0
STH
7.4
7.4
7 7.40 7 4,900 0 0 0
STK
18.4
18.4
17.93 18.48 17.38 284,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.11 9.20 9.11 1,300 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SVC
15.1
15.1
15.07 15.07 15.07 0 0 0 0
SVD
3.3
3.3
3.23 3.30 3.21 20,400 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
5.7
5.7
5.40 5.70 4.90 87,100 0 0 0
SVT
10.8
10.8
10.69 10.82 10.69 8,000 0 0 0
SWC
28.2
28.2
28.73 28.73 27.19 6,900 0 0 0
SZB
38.0
38.0
38.05 38.05 37.77 5,500 0 0 0
SZC
42.3
42.3
42.38 42.52 41.65 2,391,700 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
35.4
35.4
35.44 35.44 35.44 0 0 0 0
SZL
39.9
39.9
40.13 40.13 39.57 4,700 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
12.6
12.6
13.06 13.06 12.16 143,600 0 0 0
TAB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TAL
21.7
21.7
20.82 21.76 20.72 127,700 0 0 0
TAN
44
44
44 44 44 1,100 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
39.2
39.2
39.15 39.15 39.15 0 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
5.9
5.9
5.91 5.91 5.91 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
25.3
25.3
24.94 25.33 24.89 11,953,600 0 0 0
TCD
4.5
4.5
4.60 4.64 4.50 908,000 0 0 0
TCH
12.6
12.6
12.43 12.63 12.43 2,558,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
38.6
38.6
37.69 39.89 36.94 645,700 0 0 0
TCM
36.9
36.9
36.91 37.09 36.28 1,741,100 0 0 0
TCO
11.6
11.6
11.75 11.80 11.40 265,500 0 0 0
TCR
3.1
3.1
3.10 3.10 3.10 1,200 0 0 0
TCT
17.6
17.6
17.95 17.95 17.56 2,200 0 0 0
TCW
34.9
34.9
33.62 37.16 33.62 124,200 0 0 0
TDB
40.5
40.5
40.53 40.53 40.53 4,800 0 0 0
TDC
12.7
12.7
12.85 12.90 12.50 832,100 0 0 0
TDF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TDG
3.7
3.7
3.78 3.78 3.70 20,200 0 0 0
TDH
2.8
2.8
2.83 2.84 2.74 184,200 0 0 0
TDM
52
52
52 52 52 0 0 0 0
TDP
33.3
33.3
33.20 33.50 33.20 103,900 0 0 0
TDS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TDT
6.7
6.7
6.72 6.72 6.72 13,000 0 0 0
TDW
51.2
51.2
51.25 51.25 51.25 0 0 0 0
TED
56.9
56.9
56.86 56.86 56.86 0 0 0 0
TEG
6.5
6.5
6.57 6.57 6.46 76,100 0 0 0
TEL
10.7
10.7
10.70 10.70 10.70 300 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
75.0
75.0
71.59 74.99 71.59 15,700 0 0 0
TGP
3.8
3.8
3.84 3.84 3.75 300 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.6
10.6
10.62 10.62 10.62 0 0 0 0
THD
36.1
36.1
36.20 36.20 36.10 500 0 0 0
THG
42.3
42.3
42.02 42.35 41.62 28,100 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
12.3
12.3
11.87 12.45 11.77 127,800 0 0 0
THU
9.5
9.5
9.53 9.53 9.53 0 0 0 0
THW
12.3
12.3
12.35 12.35 12.35 0 0 0 0
TID
23.1
23.1
23.13 23.13 23.13 0 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.4
12.4
12.50 12.60 12.20 1,773,000 0 0 0
TIN
15
15
14.70 17.20 14.70 8,400 0 0 0
TIP
19.8
19.8
19.74 19.93 19.69 63,900 0 0 0
TIS
6.6
6.6
6.70 7 6.40 277,700 0 0 0
TIX
36.9
36.9
36.85 36.85 36.85 0 0 0 0
TJC
17
17
17 17 17 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
17.4
17.4
17.41 17.41 17.41 0 0 0 0
TL4
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TLD
5.9
5.9
5.96 5.97 5.88 79,300 0 0 0
TLG
60.0
60.0
60.76 60.76 59.89 132,400 0 0 0
TLH
4.3
4.3
4.38 4.39 4.30 202,100 0 0 0
TLI
6
6
6 6 6 0 0 0 0
TLP
6.5
6.5
6.46 6.46 6.46 200 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 100 0 0 0
TMB
71.1
71.1
71.08 72.63 70.88 26,900 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
60.1
60.1
52.38 60.10 52.38 2,200 0 0 0
TMP
65.8
65.8
64.78 65.76 64.29 1,800 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 100 0 0 0
TMT
14.1
14.1
13.90 14.10 13.60 18,000 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 100 0 0 0
TMX
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TN1
9.0
9.0
9.14 9.14 9.01 200 0 0 0
TNB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TNC
33.8
33.8
33.77 33.77 33.77 0 0 0 0
TNG
21.0
21.0
20.64 21.09 20.55 1,348,900 0 0 0
TNH
17.2
17.2
17.13 17.52 17.13 1,096,100 0 0 0
TNI
2.3
2.3
2.34 2.34 2.27 68,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TNT
5.2
5.2
5.10 5.30 5.10 115,500 0 0 0
TNV
24.7
24.7
24.70 24.70 24.70 100 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 200 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
99.3
99.3
92.63 101.42 92.22 115,000 0 0 0
TOT
15.6
15.6
15.58 15.58 14.94 2,300 0 0 0
TOW
25.1
25.1
25.15 25.15 25.15 0 0 0 0
TPB
15.0
15.0
14.96 15.05 14.87 7,949,000 0 0 0
TPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 100 0 0 0
TPS
29.0
29.0
28.97 28.97 28.97 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
74.8
74.8
74.50 74.79 74.50 200 0 0 0
TRC
75.2
75.2
70.81 75.24 69.84 618,700 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
7.1
7.1
7 7.10 6.40 80,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.9
10.9
10.88 10.88 10.88 20,600 0 0 0
TSB
41.2
41.2
40.40 41.38 39.71 1,200 0 0 0
TSC
2.6
2.6
2.68 2.68 2.58 202,400 0 0 0
TSD
4.8
4.8
4.80 4.90 4.80 25,100 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.3
27.3
27.30 27.30 27.30 0 0 0 0
TST
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TT6
6.5
6.5
6.13 6.49 6.13 151,502 0 0 0
TTA
12.9
12.9
12.80 12.90 12.65 564,200 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
65.0
65.0
65.01 65.01 65.01 100 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.14 3.16 3.14 351,000 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3
3
2.90 3 2.90 114,500 0 0 0
TTL
8.6
8.6
8.70 9.30 8.60 1,900 0 0 0
TTN
20.9
20.9
20.43 21.29 20.43 220,200 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
29.9
29.9
29.86 29.86 29.86 0 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
25.9
25.9
24.70 26.20 24.20 259,300 0 0 0
TV2
32.3
32.3
31.55 32.45 31.40 687,300 0 0 0
TV3
11.8
11.8
11.97 11.97 11.78 1,600 0 0 0
TV4
13.0
13.0
12.96 12.96 12.96 0 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.4
8.4
8.37 8.40 8.11 31,000 0 0 0
TVC
9.2
9.2
9.30 9.30 9.10 434,100 0 0 0
TVD
11.9
11.9
11.63 12.28 11.54 189,700 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.5
8.5
8.30 8.50 8.30 389,400 0 0 0
TVS
16.9
16.9
16.78 16.92 16.69 22,000 0 0 0
TVT
15.9
15.9
15.92 15.92 15.78 1,600 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
5.2
5.2
5.40 5.40 5.20 3,700 0 0 0
TYA
15.6
15.6
15.60 15.79 15.55 12,400 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.98 7.98 7.88 1,600 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
19.9
19.9
19.87 19.87 19.87 0 0 0 0
UIC
50.2
50.2
47 50.20 47 10,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.1
7.1
7.20 7.20 7.10 4,600 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.7
18.7
18.67 18.67 18.67 1,000 0 0 0
UXC
6
6
6 6 6 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.0
12.0
11.96 11.96 11.96 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.80 6.80 6.70 8,200 0 0 0
VAB
6.2
6.2
6.15 6.22 6.09 147,900 0 0 0
VAF
13.8
13.8
13.83 13.83 13.83 200 0 0 0
VAV
42.4
42.4
42.25 42.38 42.25 3,600 0 0 0
VBB
7.6
7.6
7.49 7.57 7.40 51,300 0 0 0
VBC
20.2
20.2
20.97 20.97 20.23 300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12
12
12 12 12 0 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 500 0 0 0
VC2
9.3
9.3
9.20 9.30 9.10 336,100 0 0 0
VC3
25.0
25.0
25.05 25.05 24.59 535,100 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20.3
20.3
20.31 20.31 20.31 0 0 0 0
VC7
10.3
10.3
10.10 10.60 9.90 619,100 0 0 0
VC9
4.7
4.7
4.70 4.70 4.60 500 0 0 0
VCA
11.1
11.1
11.20 11.30 11 6,700 0 0 0
VCB
60.8
60.8
61.03 61.03 60.69 862,300 0 0 0
VCC
9.1
9.1
9.10 9.40 9.10 5,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.4
184.4
186.44 196.14 184.17 800 0 0 0
VCG
19.4
19.4
19.26 19.48 19.08 8,838,600 0 0 0
VCI
34.9
34.9
34.60 34.90 34.30 4,314,900 0 0 0
VCM
7.6
7.6
7.40 7.60 7.20 3,300 0 0 0
VCP
26.1
26.1
25.90 26.20 25.42 36,400 0 0 0
VCR
31.8
31.8
31.80 31.80 31.80 41,200 0 0 0
VCS
55.3
55.3
55.59 55.59 55.21 60,900 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18.1
18.1
17.40 18.10 17.40 505 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.5
19.5
19.53 19.53 19.53 0 0 0 0
VDP
32.7
32.7
32.69 32.69 32.69 100 0 0 0
VDS
16.5
16.5
16.64 16.73 16.55 566,800 0 0 0
VDT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.20 7,800 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6
6
6 6 6 0 0 0 0
VE9
2.2
2.2
2.30 2.30 2.10 49,600 0 0 0
VEA
35.7
35.7
35.61 35.70 35.34 246,500 0 0 0
VEC
8.6
8.6
8.50 8.60 8.40 17,600 0 0 0
VEF
130.0
130.0
128.11 129.97 128.04 3,600 0 0 0
VES
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VET
17.2
17.2
18 18 17.20 1,200 0 0 0
VFC
102.1
102.1
102.14 102.14 102.14 0 0 0 0
VFG
70.2
70.2
69.85 70.59 69.48 23,900 0 0 0
VFR
11.4
11.4
11.62 11.62 11.42 1,100 0 0 0
VGC
48.3
48.3
48.69 48.69 47.50 971,800 0 0 0
VGG
45.9
45.9
46.42 46.42 45.94 1,600 0 0 0
VGI
83.9
83.9
85.54 85.54 83.66 593,400 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.8
31.8
31.80 31.80 31.30 11,700 0 0 0
VGR
45.8
45.8
45.84 45.84 45.84 200 0 0 0
VGS
25.1
25.1
24.82 25.36 24.64 376,900 0 0 0
VGT
13.6
13.6
13.50 13.70 13.40 1,105,400 0 0 0
VGV
28.5
28.5
28.35 28.55 28.35 200 0 0 0
VHC
67.6
67.6
67.26 68.13 67.07 355,300 0 0 0
VHD
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 105,200 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 1.70 357,200 0 0 0
VHH
4.7
4.7
4.70 4.70 4.70 100 0 0 0
VHL
10.8
10.8
10.70 11.70 10.70 2,400 0 0 0
VHM
38.8
38.8
37.90 38.90 37.90 4,922,700 0 0 0
VIB
17.3
17.3
17.21 17.30 17.17 6,620,600 0 0 0
VIC
40.3
40.3
39.90 40.30 39.85 1,052,900 0 0 0
VID
4.8
4.8
4.78 4.78 4.76 900 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
16.64 16.74 16.35 5,200 0 0 0
VIG
6.1
6.1
6.20 6.30 6 185,000 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
21.8
21.8
21.78 21.78 21.78 0 0 0 0
VIN
13.8
13.8
13.81 13.81 13.81 0 0 0 0
VIP
13.3
13.3
13.49 13.49 13.16 638,800 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.9
18.9
18.94 18.94 18.94 0 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VIX
9.6
9.6
9.50 9.71 9.49 17,348,500 0 0 0
VJC
96.2
96.2
95.70 96.20 95.50 445,400 0 0 0
VLA
12
12
11.10 12 11.10 1,100 0 0 0
VLB
43.6
43.6
43.05 44.50 42.76 101,700 0 0 0
VLC
17.6
17.6
17.70 17.80 17.40 229,900 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.5
11.5
10.82 11.55 10.72 85,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31.4
31.4
31.38 31.38 31.38 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.36 6.64 6.36 24,800 0 0 0
VMD
16.8
16.8
17.15 17.15 16.75 6,500 0 0 0
VMG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
19.0
19.0
18.98 18.98 18.98 100 0 0 0
VMT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VNA
22.3
22.3
20.54 22.96 20.54 9,900 0 0 0
VNB
11.3
11.3
11.30 11.30 11.30 21,700 0 0 0
VNC
20.6
20.6
20.55 21.04 20.55 8,200 0 0 0
VND
12.3
12.3
12.31 12.36 12.17 8,845,900 0 0 0
VNE
3.3
3.3
3.38 3.40 3.33 48,000 0 0 0
VNF
16.2
16.2
15.82 16.82 15.73 99,300 0 0 0
VNG
8
8
7.85 8 7.85 1,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VNL
17.8
17.8
17.59 17.86 17.59 4,800 0 0 0
VNM
56.3
56.3
56.60 56.60 56.04 2,576,800 0 0 0
VNP
9.0
9.0
9.32 9.32 8.88 24,400 0 0 0
VNR
22.1
22.1
22.06 22.58 21.80 61,800 0 0 0
VNS
9.5
9.5
9.58 9.63 9.36 12,200 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
7
7
6.60 8.50 6.60 1,700 0 0 0
VNZ
358
358
360 360 357 3,400 0 0 0
VOC
15.7
15.7
15.44 15.72 15.44 1,100 0 0 0
VOS
15.3
15.3
14.89 15.31 14.75 3,806,700 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.40 18.50 18.30 8,322,600 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.5
27.5
26.58 27.52 26.58 13,300 0 0 0
VPG
12.6
12.6
12.15 12.85 12 1,115,800 0 0 0
VPH
6.6
6.6
6.63 6.63 6.57 34,900 0 0 0
VPI
57.4
57.4
57.20 57.80 57.10 2,039,700 0 0 0
VPR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
VPS
8.3
8.3
8.28 8.28 8.28 1,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 0 0 0 0
VRC
13
13
13 13.60 12.70 46,000 0 0 0
VRE
16.7
16.7
16.40 16.70 16.40 4,323,500 0 0 0
VRG
21.5
21.5
20.90 21.51 20.63 49,500 0 0 0
VSA
22.4
22.4
22.28 22.47 22.19 9,900 0 0 0
VSC
17.5
17.5
17.10 17.66 17.00 5,215,300 0 0 0
VSE
6.9
6.9
6.90 7.20 6.80 21,700 0 0 0
VSF
35.4
35.4
35.50 35.50 35.40 4,500 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
47.9
47.9
47.87 48.34 47.87 6,900 0 0 0
VSI
17.5
17.5
17.54 17.54 17.54 0 0 0 0
VSM
15.4
15.4
15.38 15.38 15.38 100 0 0 0
VSN
19.1
19.1
19.13 19.13 19.13 100 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.7
3.7
4 4 3.40 2,500 0 0 0
VTB
9.6
9.6
9.69 9.69 9.59 1,700 0 0 0
VTC
8.4
8.4
8.35 8.35 8.35 100 0 0 0
VTD
8
8
7.80 8.10 7.80 92,200 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 2,000 0 0 0
VTK
68.3
68.3
68.35 68.35 67.28 20,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.4
14.4
14.13 14.41 14.04 398,200 0 0 0
VTP
155.9
155.9
159.79 159.79 155.24 500,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.7
15.7
16.14 16.14 15.54 56,700 0 0 0
VTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTV
12.1
12.1
11 12.20 10.90 179,400 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17
17
16.70 17.10 16.70 1,211,200 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
15.3
15.3
15.33 15.33 15.33 2,200 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
28.1
28.1
28.10 28.10 28.10 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
315
315
315 315 315 100 0 0 0
WSB
54.4
54.4
51.92 54.40 51.19 6,900 0 0 0
WSS
4.8
4.8
4.90 4.90 4.70 4,000 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 2,100 0 0 0
X20
14.0
14.0
14.69 14.69 13.76 25,200 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
10.5
10.5
11 11 10.50 3,200 0 0 0
XHC
20.9
20.9
20.94 20.94 20.94 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
7
7
6.90 7 6.90 4,900 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 6,100 0 0 0
XPH
6.9
6.9
7 7 6.50 1,200 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
14.8
14.8
14.75 15.20 14.60 1,718,100 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 0 0 0 0
^HASTC
229.5
229.5
229.32 229.93 227.59 40,155,070 0 0 0
^UPCOM
97.7
97.7
96.80 97.78 96.78 58,654,499 0 0 0
^VN30
1,337.8
1,337.8
1,334.70 1,338.33 1,329.56 139,101,200 0 0 0
^VNINDEX
1,270.4
1,270.4
1,267.25 1,270.67 1,263.85 471,455,473 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |