DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/02/2025

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 14/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.6
35.6
35.56 35.56 35.56 200 0 0 0
AAA
8.3
8.3
8.35 8.44 8.34 1,803,000 0 0 0
AAH
5.6
5.6
5.40 5.80 5.30 6,557,100 0 0 0
AAM
7.3
7.3
7.27 7.27 7.26 600 0 0 0
AAS
8.6
8.6
8.60 8.80 8.50 805,300 0 0 0
AAT
3.4
3.4
3.30 3.40 3.30 48,900 0 0 0
AAV
7.1
7.1
6.90 7.20 6.90 636,000 0 0 0
ABB
7.7
7.7
7.20 7.70 7.20 2,488,100 0 0 0
ABC
13
13
12.80 13.20 12.80 111,600 0 0 0
ABI
24.1
24.1
24.08 24.17 24 32,000 0 0 0
ABR
10.4
10.4
10.40 10.40 10.40 200 0 0 0
ABS
4.8
4.8
4.80 4.80 4.73 359,600 0 0 0
ABT
39.2
39.2
39.20 39.39 39.10 27,000 0 0 0
ABW
8.7
8.7
8.60 8.80 8.60 66,800 0 0 0
ACB
21.5
21.5
21.68 21.68 21.47 8,139,200 0 0 0
ACC
14.6
14.6
14.55 14.60 14.55 63,100 0 0 0
ACE
34.3
34.3
34.16 34.26 34.16 600 0 0 0
ACL
11.6
11.6
11.50 11.60 11.50 6,800 0 0 0
ACM
0.8
0.8
0.70 0.80 0.70 4,053,300 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
68.2
68.2
70.48 70.48 66.72 1,226,600 0 0 0
ADC
20.5
20.5
20.53 20.53 20.53 100 0 0 0
ADG
10.8
10.8
10.60 10.80 10.40 3,200 0 0 0
ADS
9.1
9.1
9.11 9.13 9.02 211,700 0 0 0
AFX
7.9
7.9
7.90 8.10 7.80 55,900 0 0 0
AG1
12.3
12.3
12.26 12.26 12.26 4,700 0 0 0
AGF
2.3
2.3
2.40 2.40 2.30 33,100 0 0 0
AGG
16.1
16.1
16.10 16.25 16.05 468,100 0 0 0
AGM
2.9
2.9
2.91 2.91 2.88 109,500 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 1,200 0 0 0
AGR
15.8
15.8
15.75 16.04 15.75 676,900 0 0 0
AGX
78.1
78.1
78.01 78.11 78.01 1,300 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
44.1
44.1
44 44.30 43.60 29,200 0 0 0
ALT
12.5
12.5
12.60 12.60 12.50 3,000 0 0 0
ALV
4.3
4.3
3.94 4.29 3.94 56,500 0 0 0
AMC
18.1
18.1
16.00 18.05 15.35 4,200 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 0 0 0 0
AMP
12.1
12.1
12.10 12.10 12.10 1,600 0 0 0
AMS
8.8
8.8
8.70 8.80 8.60 123,400 0 0 0
AMV
1.8
1.8
1.80 1.80 1.80 977,700 0 0 0
ANT
20.1
20.1
19.82 20.09 19.73 14,900 0 0 0
ANV
16.5
16.5
16.63 16.68 16.43 1,102,800 0 0 0
APF
46.1
46.1
46.35 46.44 46.00 6,400 0 0 0
APG
8.6
8.6
8.46 8.71 8.45 283,300 0 0 0
APH
7.2
7.2
7.26 7.30 7.22 390,900 0 0 0
API
7.3
7.3
7.40 7.50 7.20 724,000 0 0 0
APL
15.7
15.7
15.71 15.71 15.71 0 0 0 0
APP
6.5
6.5
6.60 6.60 6.40 1,000 0 0 0
APS
6.1
6.1
6.30 6.30 6.10 222,000 0 0 0
APT
3
3
3 3 3 100 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
18.1
18.1
18.10 18.10 17.95 9,200 0 0 0
ASM
7.4
7.4
7.22 7.46 7.20 1,365,500 0 0 0
ASP
4.1
4.1
3.95 4.14 3.95 32,800 0 0 0
AST
53.4
53.4
53.34 53.43 53.06 10,900 0 0 0
ATA
0.5
0.5
0.60 0.60 0.50 609,400 0 0 0
ATB
0.7
0.7
0.70 0.70 0.60 11,100 0 0 0
ATG
2.6
2.6
2.30 2.60 2.30 25,800 0 0 0
ATS
12
12
12.90 12.90 11.80 1,300 0 0 0
AVC
56.2
56.2
57 57 56.20 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
22.8
22.8
24 24.70 21.80 122,600 0 0 0
BAB
11.4
11.4
11.40 11.60 11.40 19,200 0 0 0
BAF
29.2
29.2
28.90 29.45 28.70 4,176,400 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
40.1
40.1
37.59 40.15 37.59 200 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 0 0 0 0
BBH
13.2
13.2
13.22 13.22 13.22 100 0 0 0
BBM
5.7
5.7
5.72 5.72 5.72 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.5
9.5
9.58 9.58 9.51 4,300 0 0 0
BCA
11.5
11.5
11.70 12 11.30 38,900 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 7.40 105,600 0 0 0
BCE
9.7
9.7
9.73 9.82 9.63 115,700 0 0 0
BCF
35.1
35.1
35.85 35.85 35.06 8,500 0 0 0
BCG
6.0
6.0
6.05 6.08 5.94 18,066,800 0 0 0
BCM
70.1
70.1
70.90 71.20 70.10 228,600 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
4.4
4.4
4.60 4.70 4.40 5,676,200 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
36.8
36.8
35.76 36.98 35.76 5,100 0 0 0
BDT
8
8
7.90 8.10 7.90 33,500 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
40.4
40.4
41.59 41.59 40.27 750,300 0 0 0
BGE
6
6
6.30 6.30 5.80 3,409,800 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
23.5
23.5
22.75 23.54 22.75 200 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.3
36.3
36.34 36.34 36.34 100 0 0 0
BHP
6.3
6.3
6.35 6.35 6.25 1,200 0 0 0
BIC
20.6
20.6
20.64 20.95 20.56 42,200 0 0 0
BID
40.2
40.2
39.91 40.40 39.71 4,557,800 0 0 0
BIG
5.7
5.7
5.85 5.94 5.57 327,900 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 300 0 0 0
BKC
26.5
26.5
26.45 26.45 26.45 17,500 0 0 0
BKG
3.2
3.2
3.22 3.25 3.20 145,400 0 0 0
BLI
10.5
10.5
10.70 10.70 9.80 1,600 0 0 0
BLN
7.0
7.0
7.04 7.04 7.04 0 0 0 0
BLT
38.6
38.6
37.78 38.56 37.78 1,200 0 0 0
BMC
27.4
27.4
27.36 27.36 27.13 898,500 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 1,000 0 0 0
BMF
8.9
8.9
8.90 8.90 8.90 300 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.1
18.1
18.08 18.30 18.08 125,500 0 0 0
BMJ
11.7
11.7
11.70 11.70 11.50 35,200 0 0 0
BMK
13.1
13.1
13.09 13.09 13.01 500 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
109.2
109.2
110.06 110.71 109.23 94,000 0 0 0
BMS
10.4
10.4
10.27 10.45 10.18 458,500 0 0 0
BMV
6.2
6.2
6.16 6.16 6.16 0 0 0 0
BNA
9.1
9.1
9.10 9.20 9 65,000 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.7
5.7
5.80 5.80 5.50 1,942,800 0 0 0
BPC
10.6
10.6
10.64 10.64 10.64 200 0 0 0
BQB
3.2
3.2
3.40 3.50 3.20 15,800 0 0 0
BRC
13.1
13.1
13.18 13.22 12.99 11,500 0 0 0
BRR
22.6
22.6
23.60 23.60 22.64 6,700 0 0 0
BRS
19.0
19.0
18.92 19.02 18.92 900 0 0 0
BSA
20.6
20.6
21.05 21.05 20.57 3,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.3
13.3
13.25 13.25 13.25 100 0 0 0
BSG
11
11
11 11 11 900 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 0 0 0 0
BSI
41.5
41.5
41.82 42.05 41.45 186,500 0 0 0
BSL
9.9
9.9
9.68 9.87 9.68 8,000 0 0 0
BSP
9.1
9.1
8.92 9.11 8.83 300 0 0 0
BSQ
20.3
20.3
20.26 20.26 20.26 0 0 0 0
BSR
15.5
15.5
15.31 15.69 15.31 3,058,400 0 0 0
BST
12.5
12.5
12.31 12.50 12.31 2,200 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
5.5
5.5
5.20 5.50 5.20 200 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
37.4
37.4
35.73 38.80 35.73 61,600 0 0 0
BTN
3
3
2.90 3 2.90 400 0 0 0
BTP
11.9
11.9
11.60 12.23 11.60 46,800 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 31,600 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
14.3
14.3
14.10 14.98 14.00 8,068,500 0 0 0
BVG
2.3
2.3
2.20 2.30 2.20 48,100 0 0 0
BVH
53.4
53.4
53.28 54.26 52.69 1,080,700 0 0 0
BVL
8.3
8.3
7.87 8.52 7.87 2,400 0 0 0
BVN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BVS
34.2
34.2
34.08 34.96 33.88 513,300 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.8
45.8
46 46.50 45.75 102,900 0 0 0
BWS
32.5
32.5
32.54 32.54 32.54 100 0 0 0
BXH
13.5
13.5
13.51 13.51 13.51 600 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
18.2
18.2
18.10 18.15 18.10 5,700 0 0 0
C47
6.9
6.9
6.89 6.92 6.83 65,700 0 0 0
C4G
8.8
8.8
8.80 9 8.70 793,900 0 0 0
C69
6.4
6.4
6.40 6.50 6.30 405,100 0 0 0
C92
3.9
3.9
3.90 4 3.90 38,000 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 2,800 0 0 0
CAG
7.7
7.7
8.10 8.10 7.30 25,700 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
40.6
40.6
40.53 40.81 40.35 42,700 0 0 0
CAT
16.7
16.7
16.63 16.90 16.27 1,200 0 0 0
CBI
10.5
10.5
10.80 10.80 10.50 7,000 0 0 0
CBS
29.0
29.0
29.34 29.34 28.97 6,600 0 0 0
CC1
15.7
15.7
15.68 15.68 15.59 11,300 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 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
23.2
23.2
23.01 23.24 22.91 5,100 0 0 0
CCL
8.1
8.1
8.11 8.15 8.07 193,100 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
13.3
13.3
13.29 13.29 13.19 600 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
12.41 12.63 11.56 41,300 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.7
8.7
8.69 8.69 8.69 200 0 0 0
CDN
35.7
35.7
36.89 37.57 35.74 44,400 0 0 0
CDO
2
2
2 2 1.90 40,900 0 0 0
CDP
10.0
10.0
9.83 10.20 9.83 4,600 0 0 0
CDR
15.6
15.6
15.61 15.61 15.61 100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.40 13.40 13.20 1,100 0 0 0
CEN
2
2
2 2.10 1.90 109,500 0 0 0
CEO
12.5
12.5
11.14 12.57 11.14 3,138,900 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
26
26
25 26 25 500 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 900 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
33.6
33.6
32.08 34.24 32.08 81,500 0 0 0
CHS
13
13
12.60 13 12.60 200 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CID
27.7
27.7
27.74 27.74 27.74 0 0 0 0
CIG
8.5
8.5
8.62 8.63 8.50 261,200 0 0 0
CII
12.2
12.2
12.28 12.41 12.19 4,626,000 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 5,000 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
44.0
44.0
44.86 44.86 43.99 2,700 0 0 0
CKD
23.6
23.6
22.66 23.58 22.66 200 0 0 0
CKG
16.0
16.0
16.24 16.24 15.47 16,200 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 100 0 0 0
CLC
48.2
48.2
49.51 49.51 48.18 6,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.56 20.56 20.56 1,800 0 0 0
CLL
33.3
33.3
33.52 33.89 33.24 9,500 0 0 0
CLM
78.0
78.0
75.37 78.00 75.37 1,300 0 0 0
CLW
38.6
38.6
38.63 38.63 38.63 0 0 0 0
CLX
18.2
18.2
17.45 18.41 17.45 861,900 0 0 0
CMC
5.4
5.4
5.45 5.45 5.45 0 0 0 0
CMD
21.2
21.2
21.76 21.76 21.09 3,500 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 0 0 0 0
CMG
45
45
45.60 45.60 45 811,200 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 4,900 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
10
10
9.70 10 9.70 50,000 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
9.50 9.80 9.40 151,100 0 0 0
CMT
17.2
17.2
15.50 17.20 15.50 61,700 0 0 0
CMV
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
7.9
7.9
7.79 7.86 7.76 257,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.8
37.8
38.40 38.59 37.82 2,000 0 0 0
CNG
30.5
30.5
29.82 30.54 29.82 224,600 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.0
10.0
10.02 10.02 9.87 11,100 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
16.4
16.4
16.35 16.44 16.35 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5.20 4.60 10,200 0 0 0
CQN
32
32
32 32.10 32 7,000 0 0 0
CQT
9.0
9.0
8.86 8.96 8.86 1,200 0 0 0
CRC
6.1
6.1
6.04 6.09 5.98 330,200 0 0 0
CRE
7.0
7.0
6.96 7.03 6.96 60,800 0 0 0
CSC
23
23
22.91 23.09 22.82 38,700 0 0 0
CSI
33.9
33.9
33.80 33.90 33 27,600 0 0 0
CSM
15.5
15.5
15.81 15.81 15.46 1,033,300 0 0 0
CSV
44.5
44.5
44.94 44.94 44.12 1,811,900 0 0 0
CT3
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CT6
9.6
9.6
9.60 9.60 9.60 200 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 0 0 0 0
CTD
92.1
92.1
89.10 92.70 89.10 1,499,700 0 0 0
CTF
18.7
18.7
17.80 18.78 17.76 252,000 0 0 0
CTG
40.2
40.2
40.67 41.02 40.17 5,515,600 0 0 0
CTI
21.2
21.2
21.20 21.40 20.85 1,164,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
31.8
31.8
28.40 31.90 28.40 148,100 0 0 0
CTR
116.6
116.6
118.48 119.66 116.63 1,155,200 0 0 0
CTS
24.2
24.2
24.30 24.69 24.13 979,800 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
32.5
32.5
32.47 32.47 32.47 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.3
24.3
24.30 24.30 24.30 100 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 3,200 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
9.11 9.11 9.02 1,100 0 0 0
D2D
29.2
29.2
29.12 29.20 28.92 105,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
17.82 18.01 17.82 2,100 0 0 0
DAE
15.6
15.6
14.65 15.58 14.65 400 0 0 0
DAH
3.6
3.6
3.58 3.64 3.56 131,100 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
7.33 7.33 7.33 1,200 0 0 0
DBC
23.9
23.9
23.65 24.04 23.61 7,085,800 0 0 0
DBD
57.7
57.7
57.86 58.05 56.99 278,100 0 0 0
DBM
36.2
36.2
36.33 36.33 36.24 200 0 0 0
DBT
11.6
11.6
11.21 11.59 11.21 7,700 0 0 0
DC1
10
10
10 10 10 0 0 0 0
DC2
6.6
6.6
5.94 6.60 5.94 400 0 0 0
DC4
10.1
10.1
10.14 10.23 10.05 325,000 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
25.5
25.5
23.30 25.50 23.30 713,700 0 0 0
DCM
34.0
34.0
34.29 34.33 33.91 2,026,400 0 0 0
DCR
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DCS
1
1
1 1.10 0.90 235,400 0 0 0
DCT
0.6
0.6
0.60 0.70 0.50 36,600 0 0 0
DDB
13.5
13.5
13.70 13.80 13.50 71,800 0 0 0
DDG
3.8
3.8
3.70 3.90 3.70 1,224,100 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DDM
2.7
2.7
2.70 2.90 2.70 1,400 0 0 0
DDN
7.4
7.4
7.43 7.43 7.43 800 0 0 0
DDV
18.9
18.9
19.27 19.36 18.69 1,998,700 0 0 0
DFC
18.1
18.1
18.15 18.15 18.15 800 0 0 0
DFF
1.8
1.8
1.80 1.80 1.70 411,000 0 0 0
DGC
108
108
108.80 109.50 107.60 1,254,600 0 0 0
DGT
5.9
5.9
5.90 6 5.80 190,000 0 0 0
DGW
37.3
37.3
37.13 37.62 36.98 1,360,400 0 0 0
DHA
39.8
39.8
39.67 40.01 39.67 52,000 0 0 0
DHB
10
10
10.40 10.70 10 109,100 0 0 0
DHC
27.4
27.4
26.94 27.53 26.94 240,000 0 0 0
DHD
25.5
25.5
25.48 25.48 25.48 700 0 0 0
DHG
95.0
95.0
94.84 96.16 94.74 34,400 0 0 0
DHM
7.5
7.5
7.90 8.19 7.49 33,100 0 0 0
DHN
33.1
33.1
33.11 33.11 33.11 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 1,700 0 0 0
DHT
78.6
78.6
80 80 78.09 45,700 0 0 0
DIC
1
1
1.10 1.10 1 145,100 0 0 0
DID
4.3
4.3
4.30 4.40 4.30 20,500 0 0 0
DIG
16.0
16.0
16.26 16.39 15.95 6,359,100 0 0 0
DIH
14.1
14.1
13.76 14.12 13.76 3,600 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.3
5.3
5.20 5.30 5.20 235,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
1.97 2.05 1.97 1,518,100 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
74.2
74.2
75.79 75.98 72.23 5,000 0 0 0
DMN
4.9
4.9
4.90 4.90 4.90 0 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 20.80 19.60 1,200 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.0
32.0
31.98 31.98 31.98 7,000 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
38.5
38.5
37.96 38.54 37.96 4,700 0 0 0
DP2
5.3
5.3
5.20 5.30 5.20 600 0 0 0
DP3
58.4
58.4
58.43 58.52 58.43 21,200 0 0 0
DPG
28.4
28.4
28.20 28.69 28.20 517,600 0 0 0
DPH
65
65
65 65 65 100 0 0 0
DPM
20.0
20.0
20.25 20.37 20.01 4,345,900 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
41.7
41.7
41.80 42.23 41.32 1,055,300 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 11 9,800 0 0 0
DRC
21.2
21.2
21.41 21.48 21.15 857,300 0 0 0
DRG
8.4
8.4
8.40 8.40 8.40 300 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
13.0
13.0
12.92 13.21 12.92 1,539,800 0 0 0
DRL
53.8
53.8
54.10 54.10 53.72 7,400 0 0 0
DS3
5.2
5.2
5.30 5.30 5.10 600 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.8
25.8
24.10 25.75 23.95 1,343,000 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
50.7
50.7
50.61 50.71 50.42 11,400 0 0 0
DSP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DST
5.8
5.8
5.80 6.20 5.60 484,300 0 0 0
DTA
3.5
3.5
3.44 3.49 3.40 33,500 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 0 0 0 0
DTD
19.9
19.9
19.74 20.17 19.48 812,600 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
2.30 2.40 2.30 6,000 0 0 0
DTK
12.9
12.9
12.11 12.88 12.11 200 0 0 0
DTL
10.0
10.0
10 10 9.95 800 0 0 0
DTP
66.7
66.7
66.73 66.73 66.73 200 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
1.6
1.6
1.50 1.60 1.40 469,500 0 0 0
DVM
7.5
7.5
7.64 7.64 7.45 316,000 0 0 0
DVN
25.5
25.5
25.90 26.28 25.14 229,500 0 0 0
DVP
77.1
77.1
77.06 78.00 76.87 16,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.6
12.6
12.77 12.77 12.58 300 0 0 0
DWS
15.5
15.5
15.51 15.51 15.51 200 0 0 0
DXG
12.4
12.4
12.39 12.65 12.39 11,781,800 0 0 0
DXL
13
13
13 13 13 1,000 0 0 0
DXP
11.0
11.0
10.73 11.01 10.73 89,400 0 0 0
DXS
6.7
6.7
6.64 6.78 6.62 1,199,900 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 1,000 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.4
7.4
7.37 7.37 7.37 3,600 0 0 0
EBS
11.0
11.0
10.96 10.96 10.86 3,800 0 0 0
ECI
18
18
18 18 18 0 0 0 0
ECO
10.9
10.9
10.95 10.95 10.80 66,700 0 0 0
EFI
1.9
1.9
2 2.10 1.90 65,700 0 0 0
EIB
19.1
19.1
19.15 19.30 19.05 4,095,300 0 0 0
EIC
23
23
23 23 23 2,700 0 0 0
EID
25.8
25.8
25.87 25.87 25.13 2,600 0 0 0
EIN
2.4
2.4
2.40 2.50 2.40 11,900 0 0 0
ELC
25.2
25.2
25.45 25.58 25.20 769,500 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
27.57 27.57 27.18 5,500 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
EPH
15.5
15.5
16.01 16.01 13.70 17,300 0 0 0
EVE
10.2
10.2
10.13 10.18 9.99 84,400 0 0 0
EVF
10.3
10.3
9.68 10.25 9.62 18,182,200 0 0 0
EVG
6.1
6.1
6.20 6.22 6.10 1,317,100 0 0 0
EVS
6
6
5.90 6.20 5.80 248,600 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
4.3
4.3
4.33 4.33 4.30 366,100 0 0 0
FCN
15.1
15.1
15.25 15.50 15.10 1,728,700 0 0 0
FCS
7
7
7 7 7 100 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 1,000 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
13.7
13.7
13.70 13.70 13.61 2,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 860,800 0 0 0
FIR
6.3
6.3
6.21 6.27 6.16 168,600 0 0 0
FIT
4.1
4.1
4.09 4.11 4.05 717,300 0 0 0
FMC
44.3
44.3
44.10 44.34 44.05 53,900 0 0 0
FOC
66.6
66.6
66.51 66.69 66.25 15,700 0 0 0
FOX
61.3
61.3
60.69 61.76 60.44 83,300 0 0 0
FPT
124.9
124.9
124.16 125.02 123.81 3,251,700 0 0 0
FRC
27.3
27.3
27.34 27.34 27.34 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
152.4
152.4
152.80 154 151.76 274,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
45
45
45 45 45 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.90 0.90 0.80 710,900 0 0 0
FTS
37.0
37.0
37.25 37.65 36.71 2,137,700 0 0 0
G20
0.7
0.7
0.60 0.70 0.60 117,500 0 0 0
G36
6.5
6.5
6.30 6.59 6.30 317,600 0 0 0
GAS
63.7
63.7
63.35 63.91 63.07 1,147,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.3
20.3
20.39 20.39 20.31 3,600 0 0 0
GDA
17.3
17.3
17.39 17.47 16.88 96,300 0 0 0
GDT
23.6
23.6
23.28 23.85 22.90 58,100 0 0 0
GDW
32.0
32.0
32.04 32.04 32.04 100 0 0 0
GEG
12.7
12.7
12.55 12.85 12.55 704,700 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
20.2
20.2
20.52 20.57 20.15 6,374,800 0 0 0
GGG
2.6
2.6
2.30 2.60 2.30 8,400 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.9
28.9
28.56 29.03 28.56 10,300 0 0 0
GIC
15.8
15.8
15.80 15.80 15.80 3,100 0 0 0
GIL
16.6
16.6
16.35 16.85 16.15 613,900 0 0 0
GKM
5
5
5.30 5.40 4.90 1,024,500 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
59.52 60.29 59.13 809,000 0 0 0
GMH
7.7
7.7
7.72 7.72 7.72 100 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 600 0 0 0
GND
33.8
33.8
33.83 33.83 33.83 0 0 0 0
GPC
3.2
3.2
3.20 3.20 3 221,100 0 0 0
GSM
25.6
25.6
25.56 25.56 25.56 0 0 0 0
GSP
11.5
11.5
11.47 11.60 11.47 172,700 0 0 0
GTA
9.8
9.8
9.80 9.90 9.80 1,100 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
29.9
29.9
29.38 30.56 29.33 5,564,300 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.8
5.8
5.70 5.80 5.70 9,900 0 0 0
HAC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HAD
14.7
14.7
14.71 14.71 14.71 0 0 0 0
HAF
14.9
14.9
11.40 14.90 11.40 3,600 0 0 0
HAG
12.4
12.4
12.45 12.55 12.30 2,942,300 0 0 0
HAH
41.0
41.0
41.60 41.68 40.76 2,298,400 0 0 0
HAM
34.8
34.8
34.83 34.83 34.83 0 0 0 0
HAN
10.2
10.2
10.30 10.40 10.20 1,000 0 0 0
HAP
4.6
4.6
4.59 4.62 4.59 140,300 0 0 0
HAR
3.4
3.4
3.35 3.39 3.30 119,700 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 0 0 0 0
HAV
3.6
3.6
3.60 3.60 3.20 1,300 0 0 0
HAX
15.4
15.4
15.30 15.53 15.30 499,500 0 0 0
HBC
6.8
6.8
6.80 6.90 6.60 1,849,900 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
4.9
4.9
5.10 5.10 4.90 1,700 0 0 0
HBS
7
7
6.90 7.20 6.90 102,800 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
18.2
18.2
18.20 18.20 18.20 4,900 0 0 0
HCC
12.6
12.6
12.46 12.64 12.46 2,600 0 0 0
HCD
8.1
8.1
8.08 8.09 8.03 51,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.0
23.0
23.14 23.54 22.95 14,030,800 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.8
17.8
17.90 17.90 17.80 3,000 0 0 0
HD6
14.8
14.8
15 15.20 14.60 47,900 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
HDA
4.8
4.8
4.80 4.90 4.80 21,900 0 0 0
HDB
22.9
22.9
22.85 22.90 22.75 8,445,600 0 0 0
HDC
21.5
21.5
21.61 21.83 21.47 1,214,800 0 0 0
HDG
25.0
25.0
24.73 25.23 24.73 3,037,600 0 0 0
HDM
35.5
35.5
35.10 36 35.10 18,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.1
24.1
24.07 24.07 24.07 100 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
58.5
58.5
58.55 58.55 58.55 0 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
19.2
19.2
16.74 19.19 16.74 300 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.4
8.4
8.41 8.41 8.41 1,100 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
328.7
328.7
374.18 384.27 320.99 33,200 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 8.40 8.34 98,200 0 0 0
HHS
7.3
7.3
7.24 7.34 7.24 1,249,900 0 0 0
HHV
12.3
12.3
12.43 12.48 12.19 10,737,500 0 0 0
HID
2.9
2.9
2.90 2.90 2.80 50,300 0 0 0
HIG
11.6
11.6
11.60 11.60 11.60 3,600 0 0 0
HII
4.3
4.3
4.27 4.30 4.24 415,900 0 0 0
HIO
10.8
10.8
10.30 11 10.10 28,900 0 0 0
HJC
6.5
6.5
6.60 6.60 6.50 5,200 0 0 0
HJS
29.6
29.6
29.61 29.61 29.61 1,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 45,800 0 0 0
HKT
7.4
7.4
7.40 7.40 7.40 900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
13.0
13.0
13.11 13.11 12.64 5,500 0 0 0
HLD
13.9
13.9
13.89 13.97 13.89 8,100 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
11.3
11.3
11.22 11.31 11.22 22,200 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 15.12 200 0 0 0
HMH
14.1
14.1
14.28 14.37 14.09 4,200 0 0 0
HMR
15.7
15.7
15.30 16.60 15.30 182,600 0 0 0
HMS
42.0
42.0
42.13 42.52 41.84 15,400 0 0 0
HNB
12.5
12.5
12.54 12.54 12.54 300 0 0 0
HND
12.6
12.6
12.59 12.69 12.59 21,100 0 0 0
HNF
45.4
45.4
45.44 45.44 45.44 0 0 0 0
HNG
7.1
7.1
7.30 7.30 7.10 3,441,300 0 0 0
HNI
23.4
23.4
23.41 23.41 23.41 1,200 0 0 0
HNM
8.5
8.5
8.40 8.49 8.40 400,100 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
3.80 3.90 3.80 16,100 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 21.10 8,800 0 0 0
HPG
21.8
21.8
21.75 21.92 21.67 18,580,600 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
20
20
20 20 20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.1
82.1
81.98 84.42 81.98 1,300 0 0 0
HPT
19.5
19.5
19.53 19.53 19.53 0 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HPX
4.4
4.4
4.40 4.48 4.40 963,200 0 0 0
HQC
3.1
3.1
3.12 3.16 3.12 1,756,200 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
16.5
16.5
16.23 16.66 16.23 5,277,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.30 7,900 0 0 0
HSL
4.1
4.1
4.10 4.12 4.07 26,100 0 0 0
HSM
5
5
5 5 5 23,600 0 0 0
HSP
14.0
14.0
14.14 14.14 13.96 2,300 0 0 0
HSV
4.2
4.2
4.30 4.30 4.10 166,800 0 0 0
HT1
12.5
12.5
12.83 12.83 12.53 1,178,100 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 17,500 0 0 0
HTG
50.7
50.7
49.25 52.30 49.25 115,800 0 0 0
HTI
16.0
16.0
16.04 16.09 15.95 9,500 0 0 0
HTL
26.3
26.3
26.27 26.27 26.18 5,600 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
9.9
9.9
10.25 10.25 9.89 953,500 0 0 0
HTP
4.4
4.4
4.40 4.40 3.90 1,580,500 0 0 0
HTT
1.6
1.6
1.50 1.60 1.40 19,700 0 0 0
HTV
9.3
9.3
8.98 9.37 8.98 2,400 0 0 0
HU1
6.2
6.2
6.30 6.30 5.55 1,800 0 0 0
HU4
12.9
12.9
12.30 13 12.30 5,500 0 0 0
HU6
5
5
5.10 5.10 5 14,100 0 0 0
HUB
15.4
15.4
15.35 15.57 15.35 25,200 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 100 0 0 0
HUT
15.4
15.4
15.35 15.74 15.35 1,110,300 0 0 0
HVA
6
6
5.40 6 5.40 274,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.6
8.6
8.69 8.88 8.60 294,100 0 0 0
HVN
23.0
23.0
21.55 22.97 21.48 5,251,200 0 0 0
HVT
42.4
42.4
42.85 42.85 41.33 16,600 0 0 0
HVX
2.6
2.6
2.58 2.65 2.58 3,000 0 0 0
HWS
16.9
16.9
16.94 16.94 16.94 600 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
3.5
3.5
3.40 3.50 3.40 3,900 0 0 0
ICG
7.9
7.9
7.80 7.90 7.60 7,300 0 0 0
ICI
9
9
9 9 9 400 0 0 0
ICN
44.7
44.7
44.99 45.06 44.35 32,300 0 0 0
ICT
12.8
12.8
12.85 12.90 12.76 28,200 0 0 0
IDC
45.3
45.3
45.77 45.77 44.84 634,000 0 0 0
IDI
7.6
7.6
7.37 7.57 7.37 965,900 0 0 0
IDJ
5.6
5.6
5.60 5.70 5.60 720,400 0 0 0
IDP
230
230
230 230 230 0 0 0 0
IDV
31.3
31.3
31.13 31.30 30.87 81,100 0 0 0
IFS
23.7
23.7
23.68 23.68 23.68 0 0 0 0
IHK
14.3
14.3
18 18 13.60 600 0 0 0
IJC
11.9
11.9
12.05 12.09 11.92 2,032,300 0 0 0
ILA
4.5
4.5
4.60 4.90 4.50 30,600 0 0 0
ILB
28.7
28.7
28.57 28.72 28.11 7,900 0 0 0
ILC
6
6
6 6 6 16,900 0 0 0
ILS
13.4
13.4
13.40 13.40 13.40 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.6
47.6
48.04 48.43 47.19 300,000 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
37
37
36.67 37 36.67 20,900 0 0 0
IPA
11.8
11.8
11.90 12 11.70 141,500 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
23.8
23.8
24.21 24.40 23.84 18,300 0 0 0
IST
35.2
35.2
35.67 36.14 35.19 1,300 0 0 0
ITC
10.0
10.0
9.97 10 9.94 163,900 0 0 0
ITD
13.0
13.0
13.13 13.13 12.90 100,000 0 0 0
ITQ
2.9
2.9
2.80 3 2.80 425,300 0 0 0
ITS
5.0
5.0
4.51 5.00 4.51 222,900 0 0 0
IVS
11.0
11.0
10.95 11.05 10.75 220,800 0 0 0
JOS
1.2
1.2
1.60 1.60 1.20 78,300 0 0 0
JVC
4.6
4.6
4.60 4.66 4.51 533,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.6
29.6
28.95 29.60 28.80 8,111,600 0 0 0
KCB
23.6
23.6
23.61 23.61 23.61 189,500 0 0 0
KCE
13.1
13.1
13.06 13.06 13.06 100 0 0 0
KDC
58.8
58.8
58.80 59 58.40 295,400 0 0 0
KDH
30.8
30.8
30.73 30.91 30.59 1,067,300 0 0 0
KDM
17
17
16 17 16 4,000 0 0 0
KGM
6.6
6.6
6.60 6.70 6.50 25,500 0 0 0
KHD
13.6
13.6
12.50 13.55 12.50 7,200 0 0 0
KHG
5.3
5.3
5.29 5.35 5.28 3,868,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.91 11.15 10.91 326,600 0 0 0
KHS
10.1
10.1
9.99 10.07 9.91 27,600 0 0 0
KHW
30.9
30.9
30.90 30.90 30.90 100 0 0 0
KIP
11.1
11.1
11.08 11.08 11.08 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
8
8
7.88 8.44 7.88 298,500 0 0 0
KMR
3.4
3.4
3.34 3.44 3.30 109,800 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.4
39.4
39.30 39.40 39.30 376,100 0 0 0
KPF
1.8
1.8
1.80 1.80 1.74 56,500 0 0 0
KSB
20.4
20.4
20.45 20.85 20.30 4,044,600 0 0 0
KSD
5
5
5 5 5 600 0 0 0
KSF
41.3
41.3
41.20 41.30 41.20 11,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.20 3.40 3.20 292,600 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
44.7
44.7
42.18 44.73 42.08 3,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L12
4.3
4.3
4.20 4.30 4.10 16,500 0 0 0
L14
29.8
29.8
29 30.60 28.80 366,800 0 0 0
L18
33.4
33.4
33 34.17 32.75 163,400 0 0 0
L40
12.7
12.7
12.70 12.70 12.70 900 0 0 0
L44
0.6
0.6
0.50 0.60 0.50 2,200 0 0 0
L45
3.5
3.5
3.60 3.70 3.40 44,200 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
19.6
19.6
20.51 20.51 19.58 3,700 0 0 0
LAI
21.1
21.1
21.25 21.50 20.81 55,400 0 0 0
LAS
18.5
18.5
18.75 18.94 18.46 527,100 0 0 0
LAW
20
20
20 20 20 0 0 0 0
LBE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LBM
30.4
30.4
30.16 30.45 29.76 112,700 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
10.2
10.2
10.33 10.37 10.14 3,087,300 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 98,400 0 0 0
LDG
1.8
1.8
1.84 1.86 1.82 686,400 0 0 0
LDP
10.8
10.8
11.50 11.60 10.80 363,700 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7
7
7 7 7 0 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.2
3.2
3.11 3.20 3.09 201,200 0 0 0
LGM
14.7
14.7
15 15 14.70 660,900 0 0 0
LHC
73.3
73.3
71.99 73.27 71.30 5,800 0 0 0
LHG
33.6
33.6
33.33 33.61 33.28 54,900 0 0 0
LIC
32.5
32.5
36.40 36.40 32.50 600 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 581,200 0 0 0
LIX
30.4
30.4
30.74 30.74 30.31 58,400 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 1,200 0 0 0
LLM
16.5
16.5
16.83 17.81 15.66 10,400 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.1
13.1
13.08 13.08 13.08 700 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LMH
1
1
0.90 1.10 0.90 128,400 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
34.9
34.9
35.68 35.68 34.65 2,767,900 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 1,100 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
17.7
17.7
19 19 17.20 244,800 0 0 0
LSS
11
11
11.20 11.20 10.90 591,100 0 0 0
LTC
2.1
2.1
1.90 2.10 1.90 1,000 0 0 0
LTG
7.7
7.7
7.60 7.80 7.50 265,000 0 0 0
M10
23.9
23.9
23.34 24.12 23.34 48,800 0 0 0
MA1
25.9
25.9
28.59 28.59 25.92 1,900 0 0 0
MAC
13.2
13.2
13.22 13.22 13.17 2,300 0 0 0
MAS
36.5
36.5
36.50 36.50 36.50 0 0 0 0
MBB
17.2
17.2
17.26 17.26 17.11 8,160,100 0 0 0
MBG
3.6
3.6
3.60 3.70 3.50 344,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.1
24.1
24.07 24.60 24.07 2,947,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.95 8.04 7.95 2,200 0 0 0
MCH
148.3
148.3
149.04 149.62 148.06 43,000 0 0 0
MCM
30.3
30.3
30.37 30.37 30.18 22,100 0 0 0
MCO
11.7
11.7
11.50 12 11.50 77,500 0 0 0
MCP
28.1
28.1
27.48 28.11 27.12 7,200 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
13.9
13.9
13.11 14.05 13.11 139,900 0 0 0
MDF
7
7
7 7 7 1,100 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.9
4.9
4.40 4.90 4.40 1,700 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
59.2
59.2
57.09 60.28 56.15 323,000 0 0 0
MGC
9.6
9.6
9.62 9.62 9.62 150,500 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
5
5
4 5 4 2,000 0 0 0
MH3
31.9
31.9
32.86 32.86 31.91 1,700 0 0 0
MHC
6.8
6.8
6.95 6.95 6.80 75,300 0 0 0
MIC
14.5
14.5
14.45 14.45 14.39 35,900 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.7
16.7
16.79 16.79 16.42 541,600 0 0 0
MKP
29.4
29.4
30.82 30.82 29.44 300 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
16.5
16.5
16.10 16.50 16.10 7,800 0 0 0
MML
35.5
35.5
33.30 36 33.10 211,400 0 0 0
MNB
30.1
30.1
30.06 30.06 30.06 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.4
14.4
14.40 14.50 14.40 43,300 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 276,900 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
17.8
17.8
17.78 17.78 17.78 100 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 9.58 9.42 6,692,300 0 0 0
MSH
38.1
38.1
36.07 38.13 36.07 909,500 0 0 0
MSN
68.1
68.1
69.20 69.40 67.80 2,983,400 0 0 0
MSR
19.7
19.7
18 19.70 18 4,775,000 0 0 0
MST
6.3
6.3
6.55 6.64 6.27 4,146,200 0 0 0
MTA
23.5
23.5
23 23.50 21 178,100 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 0 0 0 0
MTH
15.9
15.9
15.92 15.92 15.92 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 27,100 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 100 0 0 0
MTS
8.4
8.4
9.26 9.26 8.42 4,100 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
20.3
20.3
19.05 20.77 19.05 54,000 0 0 0
MVC
11.5
11.5
11.73 12.03 11.25 33,600 0 0 0
MVN
88.8
88.8
88 91 87 67,600 0 0 0
MWG
54.4
54.4
54.32 54.52 53.04 11,169,000 0 0 0
MZG
7.4
7.4
6.95 7.44 6.95 121,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.9
17.9
17.73 17.91 17.41 475,300 0 0 0
NAG
10.4
10.4
10.37 10.37 10.19 512,400 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NAS
31.5
31.5
31 31.50 31 10,700 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 100 0 0 0
NAV
16.5
16.5
16.58 16.58 16.49 1,700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.7
21.7
21.70 21.75 21.30 13,700 0 0 0
NBC
11.3
11.3
10.84 11.31 10.84 441,100 0 0 0
NBE
12.4
12.4
12.41 12.41 12.41 100 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 500 0 0 0
NBT
17.8
17.8
17.83 17.83 17.83 0 0 0 0
NBW
28.7
28.7
28.74 28.74 28.74 0 0 0 0
NCG
8.1
8.1
8.10 8.50 8 11,700 0 0 0
NCS
27
27
27 27 27 500 0 0 0
NCT
104.6
104.6
104.57 104.57 104.29 27,700 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 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.5
8.5
8.53 8.53 8.43 23,500 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.2
5.2
5.10 5.20 5.10 400 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5 5.10 5 28,100 0 0 0
NED
6.9
6.9
6.92 6.92 6.83 42,600 0 0 0
NEM
22.1
22.1
22.10 22.10 22.10 100 0 0 0
NET
76.7
76.7
78.77 78.77 76.75 400 0 0 0
NFC
21.1
21.1
21.03 21.13 21.03 200 0 0 0
NGC
2
2
2 2 2 100 0 0 0
NHA
19.7
19.7
19.67 19.95 19.47 487,800 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.4
12.4
12.50 12.50 12.36 30,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NHV
0.9
0.9
0.80 1 0.80 28,500 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 100 0 0 0
NKG
13.7
13.7
13.55 13.85 13.50 4,977,700 0 0 0
NLG
29.1
29.1
29.34 29.62 29.12 2,275,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
27.3
27.3
28.04 28.67 27.16 85,200 0 0 0
NNT
52.1
52.1
52.15 52.15 52.15 0 0 0 0
NO1
7.4
7.4
7.35 7.54 7.35 119,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 3,500 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 5 4.80 692,800 0 0 0
NS2
13.9
13.9
13.86 13.86 13.86 100 0 0 0
NSC
81.2
81.2
78.49 81.22 76.44 4,600 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 41,000 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
10.64 10.64 10.64 0 0 0 0
NT2
20.4
20.4
20.52 20.81 20.37 595,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
205.4
205.4
202.24 208.61 201.28 40,300 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 1,000 0 0 0
NTL
17.4
17.4
17.40 17.65 17.30 920,100 0 0 0
NTP
51.5
51.5
50.40 51.47 50.40 469,500 0 0 0
NTT
11
11
11 11 11 100 0 0 0
NTW
17.2
17.2
17.20 17.20 17.20 3,200 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 0 0 0 0
NVB
10.4
10.4
9.50 10.40 9.50 3,919,400 0 0 0
NVL
9.3
9.3
9.09 9.34 9.06 5,904,100 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
6.3
6.3
6.40 6.40 6.30 1,100 0 0 0
OCB
10.0
10.0
9.92 10.06 9.92 1,993,300 0 0 0
OCH
7.3
7.3
7.40 7.80 7.30 225,700 0 0 0
ODE
44.4
44.4
44.10 44.40 44.10 19,200 0 0 0
OGC
4.5
4.5
4.51 4.61 4.48 395,100 0 0 0
OIL
13.1
13.1
12.74 13.23 12.74 3,311,200 0 0 0
ONE
5.7
5.7
5.60 5.70 5.60 13,100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
23.50 23.50 23.10 4,100 0 0 0
ORS
14.7
14.7
14.70 15.10 14.60 11,361,400 0 0 0
PAC
24.5
24.5
24.45 25.10 24.16 586,300 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.7
26.7
27.34 27.34 26.65 1,391,500 0 0 0
PAP
31.1
31.1
28.10 31.10 28.10 26,500 0 0 0
PAS
3.3
3.3
3.20 3.30 3.20 53,000 0 0 0
PAT
86.0
86.0
86.04 86.33 85.56 12,100 0 0 0
PBC
7.4
7.4
7.48 7.48 7.38 39,100 0 0 0
PBP
11.8
11.8
11.79 11.79 11.79 200 0 0 0
PBT
14.2
14.2
13.88 14.16 11.01 2,800 0 0 0
PC1
20.5
20.5
20.96 20.96 20.52 2,153,000 0 0 0
PCC
24.5
24.5
24.47 24.47 24.47 100 0 0 0
PCE
17.4
17.4
16.88 17.51 16.88 12,500 0 0 0
PCF
5.5
5.5
5.30 5.60 5.20 5,500 0 0 0
PCG
2.9
2.9
2.90 3 2.80 27,600 0 0 0
PCH
13.0
13.0
13.05 13.05 12.86 86,500 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
PDB
8.9
8.9
8.61 8.87 8.52 14,200 0 0 0
PDC
5.1
5.1
5.20 5.20 5.10 600 0 0 0
PDN
72.8
72.8
72.78 72.78 72.78 4,000 0 0 0
PDR
17.7
17.7
17.59 17.78 17.55 4,471,600 0 0 0
PDV
15.4
15.4
15.42 15.42 15.32 65,600 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.3
6.3
6.30 6.30 6.30 0 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
23.4
23.4
23.15 23.75 23.15 715,700 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 149,800 0 0 0
PGB
10.8
10.8
10.74 10.89 10.67 14,200 0 0 0
PGC
14.7
14.7
14.68 14.78 14.59 65,300 0 0 0
PGD
29.0
29.0
28.97 29.30 28.97 1,200 0 0 0
PGI
22.3
22.3
23.77 23.77 22.34 1,300 0 0 0
PGN
13.4
13.4
13.40 13.40 13.30 42,200 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
6.9
6.9
6.80 6.90 6.80 300 0 0 0
PGV
19.6
19.6
19.75 19.85 19.55 14,000 0 0 0
PHC
5.6
5.6
5.78 5.78 5.57 34,200 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.8
77.8
77.78 77.78 77.78 100 0 0 0
PHP
48.1
48.1
49.26 50.14 47.98 685,700 0 0 0
PHR
53.1
53.1
51.84 53.40 51.74 620,100 0 0 0
PHS
11.6
11.6
11.59 11.59 11.59 0 0 0 0
PIA
27.6
27.6
27.64 27.64 27.64 2,300 0 0 0
PIC
17.8
17.8
17.78 17.78 17.78 300 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 11.45 200 0 0 0
PIT
5.3
5.3
5.45 5.48 5.30 3,700 0 0 0
PIV
3.7
3.7
3.30 3.70 3.30 416,400 0 0 0
PJC
26.4
26.4
26.29 26.38 26.29 200 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
9.9
9.9
9.58 9.86 9.58 400 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.4
25.4
25.61 26.39 25.41 668,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.40 3.70 3.40 900 0 0 0
PLP
5.1
5.1
5.10 5.13 5.04 31,600 0 0 0
PLX
41.0
41.0
41.02 41.36 40.64 2,154,600 0 0 0
PMB
9.1
9.1
9.02 9.11 9.02 13,800 0 0 0
PMC
114.6
114.6
114.20 114.75 114.11 5,100 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 0 0 0 0
PMP
12.1
12.1
12.13 12.13 12.13 0 0 0 0
PMS
32.3
32.3
32.28 32.37 32.19 1,000 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.7
34.7
34.67 34.67 34.67 0 0 0 0
PNC
15.8
15.8
16.83 16.83 15.85 600 0 0 0
PND
6.5
6.5
6.60 6.70 6.20 700 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
94.0
94.0
94.44 94.64 93.46 234,900 0 0 0
PNP
22.4
22.4
22.38 22.38 22.38 200 0 0 0
PNT
6.8
6.8
6.84 6.84 6.84 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
22.4
22.4
21.91 22.61 21.48 59,300 0 0 0
POT
18.0
18.0
16.58 17.97 16.58 5,800 0 0 0
POV
8.1
8.1
8.09 8.09 7.99 2,700 0 0 0
POW
12.2
12.2
12.15 12.30 12.10 3,849,600 0 0 0
PPC
11.2
11.2
11.34 11.53 11.20 733,200 0 0 0
PPE
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PPH
28.1
28.1
27.58 28.79 27.49 76,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.3
16.3
15.85 16.31 15.85 600 0 0 0
PPS
10.4
10.4
9.90 10.35 9.71 1,200 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.8
6.8
6.39 6.81 6.39 2,200 0 0 0
PRE
19.5
19.5
19.45 19.45 19.45 3,000 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.5
10.5
10.52 10.52 10.52 1,500 0 0 0
PSB
6.1
6.1
6.10 6.50 6.10 395,800 0 0 0
PSC
11
11
11 11 11 100 0 0 0
PSD
12.1
12.1
12.10 12.20 12.01 108,700 0 0 0
PSE
9.7
9.7
9.61 9.98 9.61 3,600 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 2.85 2.80 230,200 0 0 0
PSI
7.6
7.6
7.50 7.70 7.40 115,000 0 0 0
PSL
12.1
12.1
10.87 12.24 10.87 17,500 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 15,000 0 0 0
PSW
7.8
7.8
7.87 7.87 7.77 86,800 0 0 0
PTB
58.9
58.9
59.02 59.51 58.83 93,300 0 0 0
PTC
4.6
4.6
4.61 4.64 4.61 18,400 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3
3
3 3 3 1,000 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
22.6
22.6
22.10 22.60 22.10 8,700 0 0 0
PTL
2.7
2.7
2.64 2.65 2.59 33,700 0 0 0
PTO
19
19
19 19 19 100 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
8.1
8.1
8.07 8.07 8.07 0 0 0 0
PTT
12.8
12.8
12.80 12.80 12.80 900 0 0 0
PTV
4.2
4.2
4.10 4.20 4.10 8,900 0 0 0
PV2
3.6
3.6
3.70 3.90 3.60 197,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.6
34.6
34.40 35.50 34.30 424,700 0 0 0
PVC
11.1
11.1
11 11.30 10.90 1,080,200 0 0 0
PVD
23.7
23.7
23.08 24.11 23.03 11,694,600 0 0 0
PVE
2.4
2.4
2.50 2.60 2.40 15,100 0 0 0
PVG
8
8
7.70 8 7.70 130,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 8,600 0 0 0
PVI
62.7
62.7
64.40 64.40 62.20 119,100 0 0 0
PVM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PVO
6.4
6.4
6.21 6.50 6.21 19,200 0 0 0
PVR
1
1
1 1 1 10,300 0 0 0
PVS
32.1
32.1
31.78 32.62 31.78 5,255,300 0 0 0
PVT
19.8
19.8
19.62 19.96 19.62 1,668,000 0 0 0
PVV
1.4
1.4
1.50 1.50 1.40 81,700 0 0 0
PVX
2.1
2.1
2.10 2.10 1.90 2,059,400 0 0 0
PVY
2.6
2.6
2.50 2.60 2.20 4,400 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 12,800 0 0 0
PWS
11.0
11.0
11.01 11.01 11.01 500 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 0.90 7,400 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2
2
2.10 2.10 1.90 116,200 0 0 0
PXL
13.2
13.2
13.30 13.40 13 100,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 25,300 0 0 0
PXS
3.1
3.1
3.20 3.20 3 125,500 0 0 0
PXT
3
3
3 3.10 2.90 76,200 0 0 0
QCC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
QCG
12.3
12.3
12.60 12.60 12.15 625,100 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.9
35.9
32.00 36.66 32.00 1,100 0 0 0
QNC
6.2
6.2
6.50 6.50 6.20 4,700 0 0 0
QNP
35.4
35.4
34.48 35.43 33.52 15,500 0 0 0
QNS
48.2
48.2
48.29 48.67 48.20 262,000 0 0 0
QNT
7.7
7.7
9.40 9.50 7.70 300 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.4
19.4
19.42 19.42 19.42 100 0 0 0
QPH
20.9
20.9
20.93 20.93 20.93 0 0 0 0
QSP
25.4
25.4
25.42 25.42 25.42 100 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
15.7
15.7
17.39 18.17 15.74 4,300 0 0 0
QTP
13.8
13.8
13.69 13.89 13.59 348,300 0 0 0
RAL
114.1
114.1
115.29 115.29 113.67 9,800 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
20.4
20.4
23.70 23.70 20.40 12,300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 100 0 0 0
RCL
12.6
12.6
12.45 12.65 12.45 3,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.9
57.9
58.24 58.50 57.81 617,100 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 100 0 0 0
RTB
36.7
36.7
34.80 38.28 34.80 46,700 0 0 0
RYG
12.3
12.3
12.10 12.30 12.10 14,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.19 35.24 35.14 4,100 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.33 7.43 7.24 95,900 0 0 0
SAB
48.5
48.5
49.29 49.29 48.45 668,700 0 0 0
SAC
18.5
18.5
18.14 18.79 18.04 16,300 0 0 0
SAF
66
66
66 66 66 300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.18 7.18 7.06 361,700 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
44.3
44.3
44.10 45.51 43.54 106,800 0 0 0
SAV
18.5
18.5
18.51 18.78 18.46 5,200 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 1,700 0 0 0
SBA
29.1
29.1
28.85 29.13 28.56 9,500 0 0 0
SBB
13.2
13.2
13.30 13.30 13.20 7,500 0 0 0
SBD
8
8
7.90 8.20 7.80 70,800 0 0 0
SBG
10.9
10.9
10.85 11 10.85 234,100 0 0 0
SBH
47.6
47.6
47.37 47.57 47.37 500 0 0 0
SBL
5.9
5.9
5.88 5.88 5.88 100 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
9.4
9.4
9.81 9.81 9.42 400 0 0 0
SBS
5.3
5.3
5.20 5.40 5.10 1,820,300 0 0 0
SBT
13.4
13.4
13.50 13.55 13.30 2,293,100 0 0 0
SBV
9.7
9.7
9.40 9.66 9.12 14,700 0 0 0
SC5
21.2
21.2
21.15 21.15 21.15 100 0 0 0
SCC
2.6
2.6
2.40 2.60 2.40 200 0 0 0
SCG
65.5
65.5
65.30 65.50 65.10 38,000 0 0 0
SCI
7.7
7.7
7.60 7.70 7.50 25,200 0 0 0
SCJ
3.7
3.7
3.80 3.90 3.70 23,600 0 0 0
SCL
22.4
22.4
21.85 22.46 21.85 40,800 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.7
5.7
5.57 5.70 5.57 2,092,600 0 0 0
SCS
73.8
73.8
74.61 74.71 73.75 407,000 0 0 0
SCY
13.7
13.7
13.66 13.66 13.66 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.50 4.80 4.50 21,000 0 0 0
SD3
5.4
5.4
5.30 5.40 5.20 1,600 0 0 0
SD5
8.3
8.3
8.34 8.34 8.24 15,200 0 0 0
SD6
3.5
3.5
3.40 3.50 3.40 6,300 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
11.69 11.87 11.50 6,000 0 0 0
SDA
4.8
4.8
4.70 4.80 4.60 54,900 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
1.5
1.5
1.60 1.70 1.50 97,900 0 0 0
SDG
13.9
13.9
13.93 13.93 13.93 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16
16
15.83 16.25 15.83 2,600 0 0 0
SDN
26.3
26.3
26.29 26.29 26.29 0 0 0 0
SDP
1
1
0.90 1 0.90 1,500 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
24.3
24.3
24.27 24.27 24.27 200 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
37.52 37.52 37.43 26,400 0 0 0
SEB
47.8
47.8
47.82 47.82 47.82 0 0 0 0
SED
26.2
26.2
25.46 26.20 25.46 15,700 0 0 0
SEP
19.2
19.2
18.90 21.53 18.90 6,300 0 0 0
SFC
21.4
21.4
20.47 21.68 20.37 9,800 0 0 0
SFG
11.0
11.0
10.55 11.17 10.55 37,300 0 0 0
SFI
28.5
28.5
28.50 28.50 27.89 15,100 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 12.50 1,500 0 0 0
SGC
148.5
148.5
140.49 148.52 140.49 200 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 0 0 0 0
SGN
97.0
97.0
95.26 98.91 95.26 63,800 0 0 0
SGP
37.9
37.9
38.90 40.70 36 306,000 0 0 0
SGR
35
35
34.80 35 34.50 41,400 0 0 0
SGS
19
19
19.20 19.20 19 200 0 0 0
SGT
20.9
20.9
21 21 20.50 59,700 0 0 0
SHA
4
4
3.98 4 3.96 5,000 0 0 0
SHB
8.3
8.3
8.33 8.41 8.30 19,441,500 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
7.2
7.2
6.92 7.15 6.92 1,100 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 9,200 0 0 0
SHI
14.6
14.6
15.24 15.24 14.62 276,400 0 0 0
SHN
6.6
6.6
6.90 6.90 6.40 1,200 0 0 0
SHP
33.3
33.3
33.14 33.61 32.58 11,200 0 0 0
SHS
10.9
10.9
10.73 11.05 10.73 16,037,600 0 0 0
SID
12.1
12.1
12.39 12.39 12.00 6,300 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
10.0
10.0
10.40 10.87 10.02 4,900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.0
13.0
13.05 13.05 12.92 150,200 0 0 0
SJE
18.7
18.7
18.66 19.57 18.49 205,800 0 0 0
SJG
17.2
17.2
17.05 17.24 17.05 2,400 0 0 0
SJM
5.7
5.7
5.80 6.30 5.50 8,200 0 0 0
SJS
35.7
35.7
35.87 36.02 35.68 30,800 0 0 0
SKG
11.2
11.2
11.12 11.17 10.97 151,200 0 0 0
SKH
25.5
25.5
25.63 25.82 25.53 8,300 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.8
29.8
29.79 29.79 29.79 100 0 0 0
SLS
183.4
183.4
180.25 183.39 180.25 8,700 0 0 0
SMA
12.3
12.3
12.31 12.31 12.31 200 0 0 0
SMB
36.7
36.7
36.12 36.75 35.39 8,000 0 0 0
SMC
5.9
5.9
5.93 5.94 5.83 446,400 0 0 0
SMN
12.1
12.1
12.13 12.13 12.13 100 0 0 0
SMT
4.6
4.6
4.60 4.60 4.60 500 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.2
34.2
33.29 37.05 33.29 8,000 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
9.50 10 9.40 1,400 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.70 195,200 0 0 0
SPM
12
12
11.20 12 11.20 700 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
2.7
2.7
2.70 2.70 2.70 197,100 0 0 0
SRB
2.2
2.2
2 2.30 2 36,800 0 0 0
SRC
25.2
25.2
24.36 25.25 24.27 3,200 0 0 0
SRF
8.7
8.7
8.80 8.85 8.26 6,000 0 0 0
SSB
19.5
19.5
19.20 19.50 19.15 2,370,900 0 0 0
SSC
32.0
32.0
31.95 31.95 31.95 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.7
6.7
6.61 6.97 6.61 17,200 0 0 0
SSH
69
69
68.80 69 68.60 48,400 0 0 0
SSI
24.3
24.3
24.38 24.67 24.28 16,151,100 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.30 44,600 0 0 0
ST8
7.1
7.1
7.15 7.16 7.06 303,800 0 0 0
STB
38.3
38.3
39.30 39.30 38.25 8,007,000 0 0 0
STC
16.7
16.7
16.66 16.66 16.66 0 0 0 0
STG
38.6
38.6
38.55 38.55 38.55 0 0 0 0
STH
7.4
7.4
7.20 7.40 6.90 7,100 0 0 0
STK
18.2
18.2
18.62 18.62 18.07 122,200 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
1.2
1.2
1.40 1.40 1.20 8,000 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
3.22 3.29 3.21 10,500 0 0 0
SVG
5.8
5.8
6.20 6.20 5.80 6,700 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
5.70 6.20 5.70 1,775,600 0 0 0
SVT
10.9
10.9
10.82 10.87 10.82 4,000 0 0 0
SWC
27.6
27.6
27.83 28.10 27.56 12,100 0 0 0
SZB
38.0
38.0
38.05 38.14 37.96 6,700 0 0 0
SZC
41.6
41.6
42.38 43.06 41.65 4,293,500 0 0 0
SZE
11.2
11.2
11.09 11.19 11.09 4,300 0 0 0
SZG
36.0
36.0
35.34 36.49 35.34 18,300 0 0 0
SZL
41.4
41.4
40.32 41.45 40.32 39,400 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
12.6
12.6
12.61 12.88 12.43 17,700 0 0 0
TAB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TAL
22.7
22.7
21.67 23.09 21.67 305,300 0 0 0
TAN
41
41
41 41 41 1,500 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 100 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
25.43 25.52 25.23 10,239,600 0 0 0
TCD
4.7
4.7
4.50 4.79 4.42 4,329,200 0 0 0
TCH
12.7
12.7
12.76 12.92 12.67 4,346,500 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.2
4.2
4.20 4.20 4.20 800 0 0 0
TCL
39.0
39.0
39.05 39.14 38.48 245,000 0 0 0
TCM
37.1
37.1
36.96 37.54 36.60 1,713,700 0 0 0
TCO
11.8
11.8
11.60 12.05 11.60 190,300 0 0 0
TCR
3.2
3.2
3.29 3.29 3.11 10,300 0 0 0
TCT
17.8
17.8
17.61 17.85 17.56 6,100 0 0 0
TCW
34.5
34.5
35.39 35.39 34.09 86,200 0 0 0
TDB
40.5
40.5
40.53 40.53 40.53 0 0 0 0
TDC
12.7
12.7
12.70 13.10 12.60 1,491,500 0 0 0
TDF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TDG
3.6
3.6
3.71 3.74 3.61 30,100 0 0 0
TDH
2.8
2.8
2.75 2.80 2.72 264,200 0 0 0
TDM
52
52
52 52 52 0 0 0 0
TDP
33.2
33.2
33.30 33.30 33.20 102,300 0 0 0
TDS
10.3
10.3
10.20 11 10.20 15,100 0 0 0
TDT
6.7
6.7
6.63 6.81 6.63 41,100 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
6.45 6.69 6.42 283,500 0 0 0
TEL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
74.5
74.5
75.18 75.18 74.50 13,700 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 0 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
36.2
36.2
36.30 36.40 36.20 1,800 0 0 0
THG
43.0
43.0
42.27 43.48 42.27 75,700 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 3,000 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
12.45 12.45 12.06 51,300 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
23.5
23.5
23.13 23.71 23.13 19,800 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.2
12.2
12.40 12.60 12.20 1,076,800 0 0 0
TIN
15.4
15.4
15.40 15.40 15.40 1,200 0 0 0
TIP
20.8
20.8
19.83 20.92 19.83 490,200 0 0 0
TIS
6.6
6.6
6.60 6.80 6.40 158,000 0 0 0
TIX
34.5
34.5
34.50 34.50 34.50 400 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
8
7.40 8 7.40 1,200 0 0 0
TLD
5.9
5.9
5.84 5.97 5.84 114,600 0 0 0
TLG
59.5
59.5
60.18 60.57 59.50 125,600 0 0 0
TLH
4.4
4.4
4.31 4.45 4.31 200,200 0 0 0
TLI
5.9
5.9
5.90 6 5.50 1,000 0 0 0
TLP
6.5
6.5
6.46 6.46 6.46 0 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 100 0 0 0
TMB
71.6
71.6
72.15 72.34 71.08 21,900 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 100 0 0 0
TMG
68.7
68.7
68.57 68.67 68.38 5,100 0 0 0
TMP
65.8
65.8
65.76 65.76 65.76 0 0 0 0
TMS
41.4
41.4
41.40 41.40 41.40 100 0 0 0
TMT
13.9
13.9
14.40 14.40 13.75 64,700 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TN1
9.0
9.0
9.01 9.01 9.01 0 0 0 0
TNB
9.5
9.5
9.50 11.10 9.50 400 0 0 0
TNC
32.8
32.8
32.77 32.77 32.77 100 0 0 0
TNG
21.2
21.2
21.00 21.73 21.00 1,665,100 0 0 0
TNH
17.1
17.1
17.17 17.30 17.13 476,700 0 0 0
TNI
2.3
2.3
2.28 2.31 2.27 73,700 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
4.5
4.5
4.70 4.90 4.40 124,000 0 0 0
TNT
5.3
5.3
5.20 5.26 5.15 314,500 0 0 0
TNV
28.4
28.4
28.40 28.40 28.40 2,200 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
1.1
1.1
1.10 1.20 1.10 103,700 0 0 0
TOS
98.0
98.0
101.42 101.42 96.08 50,500 0 0 0
TOT
16.8
16.8
16.30 16.75 16.30 200 0 0 0
TOW
22.3
22.3
22.29 22.29 22.29 100 0 0 0
TPB
15.0
15.0
15.09 15.23 15.00 9,816,600 0 0 0
TPC
7.9
7.9
7.90 7.90 7.90 300 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 0 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
74.7
74.7
74.70 74.70 74.40 4,400 0 0 0
TRC
78.0
78.0
76.87 79.48 76.10 267,000 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
7.4
7.4
8 8 7.20 40,900 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 31,900 0 0 0
TSB
41.1
41.1
40.99 41.09 40.50 1,900 0 0 0
TSC
2.6
2.6
2.61 2.67 2.57 380,700 0 0 0
TSD
4.9
4.9
4.80 4.90 4.80 11,700 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
6.4
6.4
6.58 6.58 6.31 33,200 0 0 0
TTA
12.8
12.8
12.90 12.90 12.70 631,000 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 0 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.14 3.19 3.13 1,033,000 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3
3
3 3 2.80 260,200 0 0 0
TTL
9
9
8.60 9 8.60 7,500 0 0 0
TTN
20.9
20.9
21.10 21.10 20.72 215,600 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
26.5
26.5
26 27.30 25.80 355,900 0 0 0
TV2
32.2
32.2
32.50 32.50 31.85 259,400 0 0 0
TV3
12.0
12.0
11.78 12.07 11.49 30,100 0 0 0
TV4
13.1
13.1
13.52 13.52 13.15 400 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
8.2
8.2
8.31 8.45 8.10 27,000 0 0 0
TVC
9.3
9.3
9.20 9.40 9.20 274,300 0 0 0
TVD
12.0
12.0
12.10 12.37 11.82 258,400 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.5
8.5
8.50 8.70 8.30 570,900 0 0 0
TVS
17.1
17.1
16.97 17.15 16.97 99,100 0 0 0
TVT
16.2
16.2
16.02 16.21 15.87 21,300 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
5.1
5.1
5.10 5.20 5 39,200 0 0 0
TYA
15.6
15.6
15.55 15.79 15.55 13,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.88 7.98 7.88 3,400 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
49.1
49.1
53.70 53.70 49 45,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.1
7.1
7 7.10 7 1,300 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 9.40 1,600 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.6
18.6
18.57 18.57 18.57 400 0 0 0
UXC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 1,700 0 0 0
V12
11.6
11.6
11.58 11.58 11.58 1,000 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 17,500 0 0 0
VAB
6.5
6.5
6.22 6.48 6.15 2,204,900 0 0 0
VAF
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VAV
43.4
43.4
37.36 43.36 37.36 200 0 0 0
VBB
7.7
7.7
7.57 7.74 7.49 71,200 0 0 0
VBC
19.8
19.8
20.05 20.05 19.77 3,300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12.5
12.5
12 12.50 12 300 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
9.3
9.3
9.30 9.40 9.20 383,000 0 0 0
VC3
24.9
24.9
24.86 24.95 24.68 351,500 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 700 0 0 0
VC6
20.3
20.3
20.31 20.31 20.31 0 0 0 0
VC7
10.4
10.4
10.40 10.60 10.30 403,300 0 0 0
VC9
4.6
4.6
4.60 4.60 4.60 16,100 0 0 0
VCA
11
11
10.90 11 10.75 13,400 0 0 0
VCB
60.8
60.8
61.23 61.23 60.76 947,800 0 0 0
VCC
9.2
9.2
9.20 9.20 9.10 3,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.3
184.3
184.52 186.01 184.26 600 0 0 0
VCG
19.2
19.2
19.53 19.53 19.12 8,709,800 0 0 0
VCI
35.4
35.4
35.50 35.85 35.25 12,888,400 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 300 0 0 0
VCP
26.6
26.6
26.39 27.27 26.00 16,200 0 0 0
VCR
29
29
30.20 31.20 27.20 27,100 0 0 0
VCS
55.8
55.8
55.69 55.98 55.31 78,300 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
17.9
17.9
17.90 17.90 17.90 0 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
32.6
32.6
32.64 32.64 32.64 1,900 0 0 0
VDS
16.7
16.7
16.77 17.14 16.68 1,188,000 0 0 0
VDT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.20 41,300 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
2.10 2.20 2 72,600 0 0 0
VEA
36.9
36.9
35.70 37.56 35.70 2,021,300 0 0 0
VEC
8.5
8.5
8.60 8.60 8.40 13,700 0 0 0
VEF
132.1
132.1
129.97 132.29 129.97 6,500 0 0 0
VES
2.9
2.9
2.90 2.90 2.90 2,400 0 0 0
VET
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VFC
99.3
99.3
99.26 99.26 99.26 5,000 0 0 0
VFG
69.7
69.7
70.22 70.22 69.57 26,600 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 0 0 0 0
VGC
48.8
48.8
48.50 48.97 48.12 900,700 0 0 0
VGG
47.9
47.9
47.39 48.07 47.39 16,300 0 0 0
VGI
84.9
84.9
84.05 85.34 83.76 468,600 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32.4
32.4
31.80 32.40 31.50 6,800 0 0 0
VGR
45.8
45.8
45.84 45.84 45.84 0 0 0 0
VGS
25.3
25.3
25.09 25.82 25.09 534,400 0 0 0
VGT
13.8
13.8
13.60 14 13.60 1,704,000 0 0 0
VGV
29.3
29.3
28.45 29.33 28.45 1,100 0 0 0
VHC
68.1
68.1
68.32 69.10 67.94 771,800 0 0 0
VHD
8.3
8.3
8.90 8.90 8.30 4,100 0 0 0
VHE
3.1
3.1
3.10 3.20 3 170,800 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 1.70 613,500 0 0 0
VHH
5.4
5.4
5.40 5.40 5.40 5,300 0 0 0
VHL
9.9
9.9
9.90 9.90 9.90 500 0 0 0
VHM
38.8
38.8
38.95 39.05 38.75 4,245,600 0 0 0
VIB
17.3
17.3
17.42 17.47 17.21 5,230,800 0 0 0
VIC
40.3
40.3
40.50 40.50 40.20 996,500 0 0 0
VID
4.8
4.8
4.76 4.76 4.76 0 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.6
16.6
16.74 16.74 16.35 8,500 0 0 0
VIG
6.1
6.1
6.10 6.20 6 303,900 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
13.1
13.1
13.30 13.35 13.02 928,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.0
18.0
17.61 18.75 17.61 16,500 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
9.7
9.7
9.62 9.81 9.62 25,225,600 0 0 0
VJC
96.7
96.7
96.20 96.80 96.20 511,200 0 0 0
VLA
11
11
11 11 11 1,200 0 0 0
VLB
43.1
43.1
43.72 44.59 43.14 161,400 0 0 0
VLC
17.8
17.8
17.60 17.90 17.50 150,200 0 0 0
VLF
1
1
1.10 1.10 1 4,300 0 0 0
VLG
10.9
10.9
11.46 11.64 10.82 103,400 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
6.7
6.7
6.55 6.73 6.45 13,900 0 0 0
VMD
16.8
16.8
16.85 16.85 16.80 200 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
17.8
17.8
17.63 20.81 17.63 600 0 0 0
VMT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VNA
21.3
21.3
22.28 22.28 21.12 11,700 0 0 0
VNB
11.2
11.2
11.30 11.40 11.10 55,300 0 0 0
VNC
20.6
20.6
20.55 20.60 20.55 300 0 0 0
VND
12.4
12.4
12.36 12.51 12.31 11,913,100 0 0 0
VNE
3.3
3.3
3.34 3.35 3.30 79,100 0 0 0
VNF
15.6
15.6
16.18 16.18 15.45 74,600 0 0 0
VNG
8.0
8.0
8 8 7.99 3,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.10 19,600 0 0 0
VNI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VNL
17.9
17.9
17.82 17.96 17.77 69,000 0 0 0
VNM
55.9
55.9
56.32 56.32 55.95 6,401,800 0 0 0
VNP
9.3
9.3
8.97 9.85 8.97 17,000 0 0 0
VNR
21.7
21.7
22.58 22.58 21.54 48,700 0 0 0
VNS
9.5
9.5
9.54 9.58 9.54 1,500 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
6.6
6.6
7 7 6.60 1,000 0 0 0
VNZ
358
358
359.50 359.50 358 500 0 0 0
VOC
15.5
15.5
15.72 15.72 15.54 8,100 0 0 0
VOS
15.1
15.1
15.45 15.50 15.13 2,514,700 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.5
18.5
18.59 18.64 18.50 11,535,000 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.3
27.3
26.78 27.37 26.13 4,500 0 0 0
VPG
13.0
13.0
12.60 13.10 12.55 778,500 0 0 0
VPH
6.6
6.6
6.60 6.62 6.55 128,300 0 0 0
VPI
58
58
57.40 58.10 57.30 2,141,100 0 0 0
VPR
17.5
17.5
17.45 17.45 17.45 200 0 0 0
VPS
8.8
8.8
8.29 8.85 8.29 9,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.2
13.2
13.19 13.19 13.19 1,000 0 0 0
VRC
13.3
13.3
13.10 13.60 12.90 36,300 0 0 0
VRE
16.6
16.6
16.70 16.80 16.55 5,337,400 0 0 0
VRG
21.7
21.7
21.51 21.95 21.51 34,700 0 0 0
VSA
22.4
22.4
22.94 22.94 22.37 2,000 0 0 0
VSC
17.4
17.4
17.52 17.61 17.38 3,056,300 0 0 0
VSE
7.1
7.1
6.90 7.40 6.90 30,100 0 0 0
VSF
35.3
35.3
35.40 35.40 35.30 6,000 0 0 0
VSG
2.1
2.1
2 2.10 2 1,200 0 0 0
VSH
48.0
48.0
47.87 48.05 47.87 27,800 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 0 0 0 0
VSN
18.9
18.9
17.48 18.94 17.48 3,300 0 0 0
VST
3.9
3.9
3.70 3.90 3.70 430,600 0 0 0
VTA
3.7
3.7
3.90 3.90 3.40 2,100 0 0 0
VTB
9.6
9.6
9.59 9.74 9.59 6,800 0 0 0
VTC
8.0
8.0
9.00 9.00 7.98 1,600 0 0 0
VTD
8.1
8.1
8.30 8.30 8 14,600 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 0 0 0 0
VTK
68.3
68.3
67.86 69.81 67.47 25,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.5
14.5
14.41 14.50 14.13 474,500 0 0 0
VTP
154.3
154.3
157.32 157.81 153.27 544,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.7
15.7
15.69 16.06 15.61 44,700 0 0 0
VTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTV
11.9
11.9
12.10 12.10 11.70 54,400 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.1
17.1
17 17.20 16.90 1,119,800 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
15.4
15.4
15.42 15.42 15.42 600 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
304.3
304.3
304.25 304.33 304.25 200 0 0 0
WSB
54.4
54.4
54.40 54.40 54.40 100 0 0 0
WSS
4.7
4.7
4.80 5 4.70 16,900 0 0 0
WTC
10.5
10.5
10.41 10.50 10.41 1,100 0 0 0
X20
15.4
15.4
14.04 15.43 14.04 102,600 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
10.8
10.8
10.80 10.80 10.80 0 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
6.9
6.9
7 7 6.90 700 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
XMP
15.3
15.3
15.28 15.28 15.28 100 0 0 0
XPH
6.6
6.6
6.60 6.60 6.60 6,100 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
11.2
11.2
11 11.20 11 7,100 0 0 0
YEG
14.8
14.8
15 15.10 14.75 2,008,100 0 0 0
YTC
29.9
29.9
29.72 29.91 29.72 400 0 0 0
^HASTC
231.2
231.2
229.52 232.91 228.70 68,645,862 0 0 0
^UPCOM
98.4
98.4
97.74 98.77 97.59 91,057,980 0 0 0
^VN30
1,340.5
1,340.5
1,346.42 1,347.98 1,338 185,647,800 0 0 0
^VNINDEX
1,276.1
1,276.1
1,277.52 1,280.60 1,274 612,730,570 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |