DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/02/2025

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 17/02/2025

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 0 0 0 0
AAA
8.4
8.4
8.38 8.43 8.34 1,607,000 0 0 0
AAH
6.2
6.2
5.60 6.30 5.60 7,467,300 0 0 0
AAM
7.0
7.0
7.25 7.25 7 5,900 0 0 0
AAS
9.1
9.1
8.50 9.20 8.50 2,036,900 0 0 0
AAT
3.4
3.4
3.40 3.40 3.37 43,000 0 0 0
AAV
7.3
7.3
7.10 7.40 7 1,027,100 0 0 0
ABB
7.9
7.9
7.70 8 7.60 2,934,600 0 0 0
ABC
12.9
12.9
13.10 13.40 12.80 113,500 0 0 0
ABI
24.1
24.1
24.08 24.08 23.50 12,300 0 0 0
ABR
10.4
10.4
10.40 10.40 10.40 400 0 0 0
ABS
4.8
4.8
4.80 4.87 4.76 434,000 0 0 0
ABT
39.0
39.0
39.01 39.39 38.92 14,600 0 0 0
ABW
9
9
8.70 9 8.70 143,400 0 0 0
ACB
21.6
21.6
21.68 21.68 21.51 5,734,800 0 0 0
ACC
14.6
14.6
14.35 14.70 14.25 84,900 0 0 0
ACE
34.2
34.2
34.16 34.26 34.16 1,600 0 0 0
ACL
11.5
11.5
11.40 11.60 11.40 14,100 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
64.9
64.9
68.23 68.23 64.41 892,900 0 0 0
ADC
20.1
20.1
20.07 20.07 20.07 100 0 0 0
ADG
10.5
10.5
10.80 10.80 10.45 10,900 0 0 0
ADS
9.0
9.0
9.07 9.19 8.93 134,500 0 0 0
AFX
7.8
7.8
7.90 7.90 7.70 40,100 0 0 0
AG1
12.3
12.3
11.35 12.26 11.35 2,800 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.2
16.2
16.05 16.25 15.95 516,800 0 0 0
AGM
2.9
2.9
2.90 2.94 2.90 141,500 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 1,800 0 0 0
AGR
16.1
16.1
15.85 16.27 15.80 879,000 0 0 0
AGX
77.0
77.0
77.02 77.02 77.02 1,100 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
45.5
45.5
44 47 44 47,100 0 0 0
ALT
12.4
12.4
11.45 12.41 11.45 700 0 0 0
ALV
4.8
4.8
4.29 4.82 4.29 188,700 0 0 0
AMC
19.7
19.7
17.49 19.73 17.49 2,900 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 0 0 0 0
AMP
12.2
12.2
12.20 12.20 12.20 100 0 0 0
AMS
8.8
8.8
8.80 9 8.50 71,500 0 0 0
AMV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
ANT
19.9
19.9
20.18 20.18 19.73 21,300 0 0 0
ANV
16.5
16.5
16.53 16.73 16.48 1,305,300 0 0 0
APF
46.4
46.4
46.35 46.35 46.35 900 0 0 0
APG
8.9
8.9
8.55 9.10 8.55 639,700 0 0 0
APH
7.3
7.3
7.22 7.32 7.21 310,100 0 0 0
API
7.4
7.4
7.40 7.50 7.30 332,700 0 0 0
APL
15.7
15.7
15.71 15.71 15.71 0 0 0 0
APP
6.9
6.9
6.50 6.90 6.50 10,500 0 0 0
APS
6.3
6.3
6.10 6.50 6.10 932,100 0 0 0
APT
3
3
3 3 3 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
18.1
18.1
18.30 18.30 17.95 3,600 0 0 0
ASM
7.5
7.5
7.42 7.50 7.42 729,900 0 0 0
ASP
4.4
4.4
4.12 4.40 4.11 250,700 0 0 0
AST
53.0
53.0
53.53 53.62 52.77 56,400 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
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ATS
13.2
13.2
13.20 13.20 13.20 400 0 0 0
AVC
56.6
56.6
56.60 56.60 56.60 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.4
21.4
23.20 23.60 21 88,800 0 0 0
BAB
11.5
11.5
11.60 11.60 11.40 10,500 0 0 0
BAF
29.9
29.9
29.25 30.45 29.25 6,875,900 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
38.0
38.0
38.47 38.47 37.98 700 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 0 0 0 0
BBH
14.2
14.2
15.18 15.18 14.20 600 0 0 0
BBM
6.4
6.4
6.40 6.40 6.40 300 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.6
9.6
9.58 9.58 9.51 3,300 0 0 0
BCA
11.8
11.8
11.40 12 11.30 43,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.2
8.2
7.50 8.20 7.50 635,400 0 0 0
BCE
9.6
9.6
9.71 9.72 9.58 35,300 0 0 0
BCF
36.4
36.4
36.37 36.72 36.20 700 0 0 0
BCG
6.2
6.2
5.80 6.30 5.75 21,765,900 0 0 0
BCM
69.8
69.8
70.10 70.30 69.80 279,800 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
4.6
4.6
4.40 4.70 4.40 5,108,500 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
37.4
37.4
37.17 37.92 37.17 5,300 0 0 0
BDT
8.4
8.4
8 8.70 8 151,700 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
39.7
39.7
40.36 40.36 39.37 1,080,800 0 0 0
BGE
6.1
6.1
6 6.20 5.80 2,179,800 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
23.1
23.1
23.15 23.15 23.15 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
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
35.9
35.9
36.34 36.34 35.86 1,100 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 200 0 0 0
BIC
20.4
20.4
20.78 20.78 20.44 138,800 0 0 0
BID
39.8
39.8
40.20 40.20 39.71 2,273,100 0 0 0
BIG
5.7
5.7
5.66 5.85 5.57 127,100 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 400 0 0 0
BKC
29.1
29.1
29.05 29.05 29.05 6,200 0 0 0
BKG
3.2
3.2
3.23 3.27 3.21 221,800 0 0 0
BLI
10.1
10.1
9.80 10.10 9.80 3,100 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 141,100 0 0 0
BLT
38.6
38.6
38.56 38.56 38.46 2,200 0 0 0
BMC
29.2
29.2
29.24 29.24 29.15 619,300 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 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 0 0 0 0
BMI
18.1
18.1
17.99 18.21 17.95 128,800 0 0 0
BMJ
13.4
13.4
13.40 13.40 13.40 20,500 0 0 0
BMK
13.4
13.4
13.01 13.42 13.01 10,400 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
109.2
109.2
109.42 111.53 109.23 170,300 0 0 0
BMS
10.5
10.5
10.36 10.63 10.36 407,500 0 0 0
BMV
6.8
6.8
6.75 6.85 6.75 600 0 0 0
BNA
9
9
9 9.10 8.90 218,400 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6.4
6.4
5.70 6.40 5.60 3,701,400 0 0 0
BPC
10.6
10.6
10.64 10.64 10.64 100 0 0 0
BQB
3.3
3.3
3.40 3.40 3.30 6,900 0 0 0
BRC
13.1
13.1
13.13 13.22 13.04 32,200 0 0 0
BRR
22.6
22.6
23.12 23.12 22.64 2,800 0 0 0
BRS
19.0
19.0
19.02 19.02 19.02 0 0 0 0
BSA
21.1
21.1
21.05 21.05 21.05 0 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 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 0 0 0 0
BSI
42.1
42.1
41.50 42.82 41.18 506,000 0 0 0
BSL
9.8
9.8
9.87 9.87 9.77 6,000 0 0 0
BSP
8.9
8.9
9.20 9.20 8.92 400 0 0 0
BSQ
20.3
20.3
20.26 20.26 20.26 30,000 0 0 0
BSR
15.5
15.5
15.50 15.54 15.35 2,239,800 0 0 0
BST
12.3
12.3
12.31 12.31 12.31 1,000 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
5.4
5.4
5.40 5.40 5.40 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
35.7
35.7
37.36 37.93 35.10 50,300 0 0 0
BTN
3.1
3.1
3 3.40 3 9,900 0 0 0
BTP
11.9
11.9
11.99 11.99 11.80 14,000 0 0 0
BTS
5.4
5.4
5.40 5.50 5.20 68,900 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
14.49 14.59 14.10 6,034,300 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
52.6
52.6
53.38 53.96 52.59 804,200 0 0 0
BVL
8.8
8.8
9.17 9.17 8.80 11,200 0 0 0
BVN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BVS
35.3
35.3
34.47 35.84 34.27 975,300 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.3
45.3
45.90 45.90 45.20 149,100 0 0 0
BWS
32.5
32.5
32.54 32.54 32.54 0 0 0 0
BXH
13.5
13.5
13.51 13.51 13.51 4,300 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
18.2
18.2
18 18.15 18 1,400 0 0 0
C47
6.8
6.8
6.85 6.87 6.81 22,800 0 0 0
C4G
8.9
8.9
8.80 9 8.70 1,265,300 0 0 0
C69
6.3
6.3
6.40 6.40 6.30 409,600 0 0 0
C92
3.9
3.9
3.90 3.90 3.90 33,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.70 7.90 7.70 11,700 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
40.6
40.6
40.62 40.72 40.44 28,000 0 0 0
CAT
16.8
16.8
16.72 17.08 16.63 40,900 0 0 0
CBI
12
12
11 12.10 11 28,500 0 0 0
CBS
29.3
29.3
28.61 29.52 28.61 32,600 0 0 0
CC1
16.7
16.7
15.32 16.67 15.32 87,900 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 12.70 200 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
23.2
23.2
23.24 23.24 23.24 0 0 0 0
CCL
8.1
8.1
8.08 8.15 8.06 323,100 0 0 0
CCM
55.6
55.6
48.43 55.63 48.43 2,100 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.6
12.6
12.71 12.71 12.61 500 0 0 0
CCT
12.5
12.5
12.50 12.50 12.50 300 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
13.3
13.3
12.63 13.30 12.63 119,300 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
35.4
35.4
36.22 36.22 34.87 68,500 0 0 0
CDO
2
2
2 2 2 0 0 0 0
CDP
10.0
10.0
10.02 10.11 9.83 20,900 0 0 0
CDR
15.6
15.6
15.52 15.61 15.52 6,100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
12.7
12.7
12.38 13.14 12.19 5,753,200 0 0 0
CET
4.3
4.3
4.40 4.40 4.20 9,600 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
29.6
29.6
29.60 29.60 27 7,200 0 0 0
CGV
3.5
3.5
3.50 3.50 3.30 20,400 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
33.72 34.24 33.58 15,700 0 0 0
CHS
13.3
13.3
13.30 13.30 13 21,400 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.6
10.6
10 10.60 9.70 2,900 0 0 0
CID
26.7
26.7
26.91 26.91 26.73 200 0 0 0
CIG
8.4
8.4
8.60 8.66 8.20 486,000 0 0 0
CII
12.3
12.3
12.24 12.58 12.19 11,942,100 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 200 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
43.0
43.0
43.99 43.99 42.27 6,300 0 0 0
CKD
22.9
22.9
23.12 23.12 22.93 3,600 0 0 0
CKG
16.2
16.2
17.13 17.13 16.17 47,900 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.7
48.7
47.61 49.04 47.61 9,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.56 20.56 20.38 11,700 0 0 0
CLL
33.1
33.1
33.33 33.89 32.87 27,600 0 0 0
CLM
78.0
78.0
78.00 78.00 78.00 0 0 0 0
CLW
38.6
38.6
38.63 38.63 38.63 0 0 0 0
CLX
18.5
18.5
18.41 18.98 17.83 728,800 0 0 0
CMC
5.4
5.4
5.45 5.45 5.45 500 0 0 0
CMD
21.4
21.4
21.18 21.37 21.18 10,300 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 200 0 0 0
CMG
44.6
44.6
45 45 44.55 917,400 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.5
9.5
9.90 9.90 9.50 18,500 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
9.7
9.7
9.60 9.70 9.50 189,800 0 0 0
CMT
16.9
16.9
17 17.20 16.90 33,800 0 0 0
CMV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CMW
12.5
12.5
12.45 12.45 12.45 0 0 0 0
CMX
7.9
7.9
7.88 8.05 7.88 247,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.3
38.3
38.30 38.30 38.30 0 0 0 0
CNG
30.2
30.2
30.54 30.54 30.11 101,900 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
9.9
9.9
9.94 9.94 9.87 7,100 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
16.44 16.44 16.35 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
32.1
32.1
32.10 32.10 31.81 10,400 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 200 0 0 0
CRC
6.1
6.1
6.14 6.14 6.09 369,800 0 0 0
CRE
7.0
7.0
7.03 7.05 6.98 80,300 0 0 0
CSC
22.9
22.9
23 23.09 22.73 61,000 0 0 0
CSI
34.3
34.3
33.60 34.30 33.30 41,200 0 0 0
CSM
15.7
15.7
15.41 16.29 15.41 1,865,400 0 0 0
CSV
42.6
42.6
44.41 45.19 42.61 5,213,800 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
13.5
13.5
13.00 13.74 13.00 300 0 0 0
CTD
88.6
88.6
92.10 92.80 88.40 2,809,500 0 0 0
CTF
19.4
19.4
18.59 19.46 18.54 240,900 0 0 0
CTG
39.8
39.8
40.17 40.32 39.83 5,951,900 0 0 0
CTI
21.1
21.1
21.25 21.80 20.90 1,202,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
34.9
34.9
31.90 34.90 31.90 422,300 0 0 0
CTR
113.8
113.8
116.82 116.82 113.70 1,350,300 0 0 0
CTS
24.7
24.7
24.37 24.93 24.13 1,227,300 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 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.2
24.2
24.15 24.15 24.15 1,200 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 1,200 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
9.02 9.02 9.02 0 0 0 0
D2D
29.7
29.7
29.20 30.10 29.20 123,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.5
17.5
17.52 17.52 17.52 100 0 0 0
DAE
15.1
15.1
15.30 15.30 15.11 600 0 0 0
DAH
3.6
3.6
3.58 3.67 3.55 180,300 0 0 0
DAN
36.6
36.6
36.80 36.80 36.60 200 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.4
7.4
7.35 7.35 7.35 100 0 0 0
DBC
23.8
23.8
24.13 24.52 23.78 8,778,500 0 0 0
DBD
58.3
58.3
57.37 60.17 57.37 776,100 0 0 0
DBM
36.3
36.3
36.33 36.33 36.33 0 0 0 0
DBT
11.4
11.4
11.31 11.59 11.21 16,400 0 0 0
DC1
8.5
8.5
8.50 9 8.50 5,600 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.1
10.1
10.23 10.23 10.09 325,900 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
25.1
25.1
25.50 25.50 24.25 417,300 0 0 0
DCM
33.8
33.8
34.00 34.52 33.72 3,006,500 0 0 0
DCR
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
13.5
13.5
13.70 13.70 13.50 31,700 0 0 0
DDG
3.6
3.6
3.80 3.90 3.60 823,500 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DDN
7.4
7.4
7.43 7.43 7.43 0 0 0 0
DDV
18.9
18.9
18.88 19.36 18.78 1,935,400 0 0 0
DFC
18.1
18.1
18.69 18.69 18.15 1,600 0 0 0
DFF
1.9
1.9
1.80 1.90 1.70 1,239,100 0 0 0
DGC
106.6
106.6
108 108.30 106.50 1,738,300 0 0 0
DGT
5.9
5.9
6.60 6.60 5.70 359,900 0 0 0
DGW
37.1
37.1
37.48 37.62 37.08 836,000 0 0 0
DHA
39.8
39.8
39.76 40.06 39.76 50,200 0 0 0
DHB
10.4
10.4
10 10.70 10 144,400 0 0 0
DHC
27.6
27.6
27.57 27.92 27.49 255,700 0 0 0
DHD
25.5
25.5
25.48 25.48 25.48 0 0 0 0
DHG
94.8
94.8
94.74 95.78 94.65 29,600 0 0 0
DHM
8.0
8.0
7.60 8.01 7.60 89,000 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 11.50 300 0 0 0
DHT
78.6
78.6
79.09 80 77.73 16,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 200 0 0 0
DIG
16.3
16.3
16.08 16.39 16.04 8,246,600 0 0 0
DIH
13.9
13.9
13.94 14.03 13.67 12,600 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
5.2
5.2
5.30 5.30 5.10 464,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
2.04 2.04 1.99 1,126,400 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 200 0 0 0
DMC
76.0
76.0
75.02 76.46 74.25 36,700 0 0 0
DMN
5.5
5.5
5.10 5.60 5.10 4,300 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
49.7
49.7
49.72 49.72 49.72 3,900 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
19.8
19.8
19.80 19.80 19.80 200 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 32.36 31.98 9,500 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
38.9
38.9
38.64 38.93 38.64 1,100 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.0
58.0
58.43 58.43 56.72 13,800 0 0 0
DPG
28.2
28.2
28.63 28.63 28.11 463,000 0 0 0
DPH
65
65
65 65 65 0 0 0 0
DPM
20.1
20.1
20.12 20.56 20.06 5,293,400 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
42.9
42.9
42.08 43.99 42.08 2,044,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
11 11.10 10.70 25,600 0 0 0
DRC
21.3
21.3
21.15 22.08 21.15 1,548,200 0 0 0
DRG
9.6
9.6
8.79 9.58 8.79 62,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
14.1
14.1
13.11 14.95 13.11 13,288,400 0 0 0
DRL
53.9
53.9
53.82 53.91 53.72 4,700 0 0 0
DS3
5.1
5.1
5.10 5.10 5.10 2,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.8
25.8
25.80 25.80 25.25 621,900 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 3,500 0 0 0
DSN
51.2
51.2
51.48 51.48 50.42 45,500 0 0 0
DSP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DST
6.1
6.1
5.80 6.10 5.70 304,900 0 0 0
DTA
3.5
3.5
3.40 3.59 3.40 36,500 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 0 0 0 0
DTD
19.5
19.5
18.28 20 18.28 609,000 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
2.3
2.3
2.40 2.40 2.30 80,600 0 0 0
DTK
13.4
13.4
13.36 13.36 13.36 200 0 0 0
DTL
9.8
9.8
10 10 9.80 500 0 0 0
DTP
67.2
67.2
66.73 67.72 66.73 1,900 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
1.60 1.60 1.60 0 0 0 0
DVM
7.9
7.9
7.55 8.18 7.55 984,800 0 0 0
DVN
25.8
25.8
25.52 26.67 25.04 246,200 0 0 0
DVP
77.1
77.1
79.88 79.88 77.06 12,200 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.8
12.8
12.77 12.77 12.77 100 0 0 0
DWS
15.5
15.5
15.51 15.51 15.51 100 0 0 0
DXG
12.5
12.5
12.44 12.65 12.44 6,954,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
10.82 11.01 10.82 215,300 0 0 0
DXS
6.8
6.8
6.80 6.82 6.73 1,444,200 0 0 0
DXV
4.1
4.1
4.13 4.13 4.13 500 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 300 0 0 0
E29
7.5
7.5
7.37 7.46 7.37 500 0 0 0
EBS
11.0
11.0
11.14 11.24 10.96 2,500 0 0 0
ECI
18
18
18 18 18 0 0 0 0
ECO
11.0
11.0
10.95 11.10 10.80 74,700 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
19.4
19.4
19.10 19.70 18.95 16,261,600 0 0 0
EIC
24
24
23 24 23 800 0 0 0
EID
26.7
26.7
25.78 27.26 25.69 8,100 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 22,800 0 0 0
ELC
24.6
24.6
25.20 25.20 24.54 1,176,100 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
27.2
27.2
27.57 28.05 27.09 7,200 0 0 0
EPC
10
10
10 10 10 500 0 0 0
EPH
14.9
14.9
15.46 15.46 14.90 5,200 0 0 0
EVE
10.4
10.4
10.18 10.56 10.18 108,800 0 0 0
EVF
11.0
11.0
10.45 10.95 10.45 23,156,600 0 0 0
EVG
6.3
6.3
6.13 6.38 6.13 1,653,200 0 0 0
EVS
6.4
6.4
6 6.50 5.90 459,000 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
4.6
4.6
4.63 4.63 4.63 886,600 0 0 0
FCN
15.1
15.1
15.10 15.30 15.05 1,528,000 0 0 0
FCS
7
7
7 7 7 0 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
33.8
33.8
33.78 33.78 33.78 600 0 0 0
FIC
14.4
14.4
13.99 14.76 13.70 12,400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.2
6.2
6.27 6.27 6.16 47,200 0 0 0
FIT
4.1
4.1
4.07 4.12 4.06 612,800 0 0 0
FMC
44.1
44.1
44.15 44.34 44.01 48,900 0 0 0
FOC
66.2
66.2
67.40 67.40 65.81 23,800 0 0 0
FOX
60.5
60.5
61.38 62.08 60.44 79,700 0 0 0
FPT
123.8
123.8
125.02 125.02 123.64 2,466,300 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
151.4
151.4
152.40 152.80 150.80 428,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.2
49.2
49.20 49.20 49.20 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
37.7
37.7
37.02 38.28 36.80 2,879,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.6
6.6
6.50 6.69 6.50 248,900 0 0 0
GAS
63.8
63.8
63.72 64.38 63.54 762,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
20.39 20.39 20.39 500 0 0 0
GDA
17.2
17.2
17.32 17.39 17.17 85,700 0 0 0
GDT
24.1
24.1
23.71 24.71 23.14 214,500 0 0 0
GDW
32.0
32.0
32.04 32.04 32.04 0 0 0 0
GEG
13.1
13.1
12.70 13.10 12.50 1,868,600 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
20.7
20.7
20.34 20.98 20.29 12,267,700 0 0 0
GGG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.5
29.5
29.31 29.69 29.31 11,000 0 0 0
GIC
15.7
15.7
15.70 15.70 15.70 400 0 0 0
GIL
16.6
16.6
16.85 16.85 16.55 406,900 0 0 0
GKM
5.2
5.2
5 5.30 4.80 1,316,100 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
25.7
25.7
25.70 25.80 25.70 3,400 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
59.3
59.3
59.71 59.81 59.23 660,100 0 0 0
GMH
7.7
7.7
7.72 7.72 7.72 100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 1,000 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 3.30 3.10 250,200 0 0 0
GSM
25.6
25.6
25.56 25.56 25.56 0 0 0 0
GSP
11.6
11.6
11.52 11.78 11.52 301,900 0 0 0
GTA
9.8
9.8
9.85 9.90 9.80 2,000 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
30.1
30.1
30.02 30.81 30.02 4,781,800 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
6
6
5.80 6 5.80 6,600 0 0 0
HAC
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
HAD
14.7
14.7
14.71 14.71 14.71 0 0 0 0
HAF
13.6
13.6
12 13.60 11.80 4,000 0 0 0
HAG
12.5
12.5
12.45 12.75 12.40 4,958,100 0 0 0
HAH
40.5
40.5
41.07 41.75 40.46 2,587,900 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 2,000 0 0 0
HAN
10
10
10 10 10 5,000 0 0 0
HAP
4.6
4.6
4.64 4.64 4.56 283,600 0 0 0
HAR
3.4
3.4
3.38 3.38 3.34 114,800 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
35.4
35.4
35.27 35.37 35.27 200 0 0 0
HAV
3.5
3.5
3.20 3.50 3.20 300 0 0 0
HAX
15.4
15.4
15.49 15.58 15.39 435,100 0 0 0
HBC
7.2
7.2
6.80 7.40 6.70 4,435,500 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.0
5.0
5.00 5.00 5.00 5,300 0 0 0
HBS
7.1
7.1
6.80 7.20 6.80 158,000 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
18.4
18.4
18.39 18.39 18.39 4,900 0 0 0
HCC
12.5
12.5
12.46 12.46 12.46 200 0 0 0
HCD
8.1
8.1
8.05 8.19 8.05 78,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.2
23.2
23.03 23.54 22.87 13,675,700 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17
17
17.80 17.80 17 9,900 0 0 0
HD6
14.2
14.2
14.70 14.70 14.10 157,900 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
5
5
4.80 5.20 4.70 90,100 0 0 0
HDB
22.7
22.7
22.95 22.95 22.60 9,434,400 0 0 0
HDC
21.6
21.6
21.61 21.83 21.52 996,200 0 0 0
HDG
25.2
25.2
25.23 25.55 25.05 2,974,600 0 0 0
HDM
36
36
35.60 36.10 35.60 22,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.6
20.6
20.58 20.58 20.58 100 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
60.5
60.5
58.64 60.50 58.64 2,000 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
17.5
17.5
17.52 17.52 17.52 0 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 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
341.2
341.2
329.24 361.53 329.24 38,600 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
115
115
115 115 115 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.4
8.4
8.34 8.43 8.34 112,300 0 0 0
HHS
7.4
7.4
7.31 7.44 7.31 1,088,500 0 0 0
HHV
12.2
12.2
12.29 12.52 12.19 9,051,700 0 0 0
HID
2.9
2.9
2.89 2.89 2.85 32,300 0 0 0
HIG
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HII
4.3
4.3
4.25 4.35 4.25 22,200 0 0 0
HIO
10.5
10.5
11 11 10.30 8,700 0 0 0
HJC
6.5
6.5
6.60 6.60 6.50 800 0 0 0
HJS
29.6
29.6
29.61 29.61 29.51 500 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
6.9
6.9
8.10 8.10 6.90 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
307.1
307.1
292.45 307.07 292.45 200 0 0 0
HLC
13.2
13.2
13.02 13.30 12.92 30,700 0 0 0
HLD
13.9
13.9
14.05 14.05 13.89 11,100 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
11.2
11.2
11.27 11.27 11.22 12,600 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 0 0 0 0
HMH
14.1
14.1
14.09 14.09 14.09 1,000 0 0 0
HMR
14.3
14.3
15.40 16 14.30 130,800 0 0 0
HMS
43.4
43.4
43.00 44.17 42.42 34,400 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 1,100 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 15,800 0 0 0
HNF
46.4
46.4
46.39 46.39 46.39 700 0 0 0
HNG
7
7
7.10 7.20 6.90 5,062,100 0 0 0
HNI
23.4
23.4
23.41 23.41 23.41 0 0 0 0
HNM
8.4
8.4
8.49 8.49 8.21 453,700 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
3.90 4.20 3.90 138,900 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 20.91 9,200 0 0 0
HPG
21.8
21.8
21.79 21.88 21.71 14,369,400 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
82.0
82.0
82.07 82.07 81.00 5,400 0 0 0
HPT
19.1
19.1
22.47 22.47 19.09 600 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HPX
4.5
4.5
4.47 4.64 4.47 3,259,000 0 0 0
HQC
3.2
3.2
3.15 3.19 3.15 3,031,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39.1
39.1
39.05 39.05 39.05 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.5
16.5
16.52 16.57 16.42 2,338,400 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.1
4.1
4.09 4.14 4.09 62,100 0 0 0
HSM
5
5
5 5 5 20,000 0 0 0
HSP
14.1
14.1
13.87 14.05 13.87 2,400 0 0 0
HSV
4.2
4.2
4.10 4.20 4.10 78,000 0 0 0
HT1
13.0
13.0
12.68 13.33 12.58 2,193,300 0 0 0
HTC
24.7
24.7
24.71 24.71 24.71 0 0 0 0
HTE
4.2
4.2
3.70 4.20 3.70 87,300 0 0 0
HTG
52
52
51.70 52.50 51 99,700 0 0 0
HTI
16.0
16.0
16.18 16.18 15.91 31,100 0 0 0
HTL
26.5
26.5
26.27 26.50 26.18 2,400 0 0 0
HTM
10.5
10.5
9.80 10.50 9.80 600 0 0 0
HTN
10.0
10.0
9.80 10.15 9.80 693,300 0 0 0
HTP
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.2
9.2
9.28 9.28 9.23 2,100 0 0 0
HU1
6.2
6.2
6.30 6.30 6.20 600 0 0 0
HU4
12.8
12.8
13 13 12.80 8,200 0 0 0
HU6
4.9
4.9
5 5 4.90 3,100 0 0 0
HUB
15.6
15.6
15.48 15.74 15.43 38,100 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
15.7
15.7
15.45 15.74 15.45 1,774,400 0 0 0
HVA
6.2
6.2
5.90 6.20 5.70 244,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.64 8.93 8.64 410,600 0 0 0
HVN
22.5
22.5
23.64 24.04 22.46 4,352,100 0 0 0
HVT
41.9
41.9
42.56 42.66 41.04 41,900 0 0 0
HVX
2.6
2.6
2.63 2.72 2.63 40,200 0 0 0
HWS
16.9
16.9
16.94 17.41 16.94 9,800 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 3.50 3.40 400 0 0 0
ICG
7.8
7.8
7.80 7.80 7.70 3,100 0 0 0
ICI
7.7
7.7
7.70 7.70 7.70 1,200 0 0 0
ICN
43.8
43.8
43.84 44.67 43.84 13,300 0 0 0
ICT
12.8
12.8
12.95 12.95 12.67 33,800 0 0 0
IDC
45.0
45.0
45.26 45.26 44.76 587,300 0 0 0
IDI
7.6
7.6
7.60 7.66 7.57 656,900 0 0 0
IDJ
5.6
5.6
5.60 5.70 5.60 363,000 0 0 0
IDP
230
230
230 230 230 0 0 0 0
IDV
31.6
31.6
31.39 31.74 31.39 17,700 0 0 0
IFS
23.2
23.2
23.50 23.50 23.22 800 0 0 0
IHK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
IJC
11.9
11.9
11.92 12.13 11.88 2,172,300 0 0 0
ILA
4.5
4.5
4.50 4.50 4.40 20,200 0 0 0
ILB
28.8
28.8
27.96 28.75 27.96 3,200 0 0 0
ILC
5.4
5.4
6.90 6.90 5.40 300 0 0 0
ILS
14.3
14.3
13.40 14.30 13.40 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.3
48.3
47.84 50.02 47.84 526,500 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
36.93 37 36.93 33,600 0 0 0
IPA
11.9
11.9
11.80 12.20 11.80 254,400 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
23.9
23.9
23.93 23.93 23.84 32,700 0 0 0
IST
35.3
35.3
35.29 35.29 35.29 0 0 0 0
ITC
10.2
10.2
9.99 10.15 9.98 221,700 0 0 0
ITD
13.1
13.1
13.08 13.27 12.99 55,200 0 0 0
ITQ
3.1
3.1
3 3.10 2.90 1,039,300 0 0 0
ITS
5.6
5.6
5.58 5.58 5.49 154,600 0 0 0
IVS
11.2
11.2
11.05 11.25 10.95 337,000 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.6
4.6
4.64 4.68 4.56 307,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
29.70 29.75 29.40 4,068,500 0 0 0
KCB
27.1
27.1
25.16 27.10 25.16 115,000 0 0 0
KCE
13.1
13.1
13.06 13.06 13.06 0 0 0 0
KDC
58.7
58.7
58.70 58.80 58.50 201,100 0 0 0
KDH
30.8
30.8
30.77 30.91 30.59 1,002,500 0 0 0
KDM
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
KGM
6.5
6.5
6.60 6.60 6.50 20,800 0 0 0
KHD
13.3
13.3
13.27 13.27 13.27 0 0 0 0
KHG
5.4
5.4
5.36 5.37 5.32 4,909,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.7
10.7
10.91 10.91 10.68 340,800 0 0 0
KHS
10.1
10.1
10.15 10.30 9.91 26,900 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 100 0 0 0
KIP
12.6
12.6
9.50 12.57 9.50 2,200 0 0 0
KKC
6.7
6.7
6.70 6.80 6.70 1,700 0 0 0
KLB
8.1
8.1
8.25 8.25 8 176,700 0 0 0
KMR
3.4
3.4
3.42 3.47 3.42 65,300 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.4
39.4
39.35 39.45 39.35 359,100 0 0 0
KPF
1.8
1.8
1.77 1.82 1.75 110,800 0 0 0
KSB
20.0
20.0
20.40 20.80 19.85 4,063,800 0 0 0
KSD
5
5
5 5 5 0 0 0 0
KSF
41.2
41.2
41.30 41.40 41.20 13,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.30 3.40 3.30 287,900 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
45.7
45.7
45.51 46.00 44.04 1,800 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 9,300 0 0 0
L14
30
30
32.70 32.70 29.80 221,500 0 0 0
L18
33.2
33.2
36.75 36.75 33.08 74,900 0 0 0
L40
12.8
12.8
12.66 12.80 12.66 500 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.5
3.5
3.40 3.50 3.30 5,700 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
19.9
19.9
19.62 20.51 19.62 3,500 0 0 0
LAI
21.1
21.1
21.44 21.44 21.06 81,600 0 0 0
LAS
18.5
18.5
18.46 18.84 18.37 625,400 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
30.5
30.5
31.05 31.74 30.40 182,300 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
10.28 10.37 10.09 3,271,000 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.9
1.9
1.84 1.89 1.83 2,038,200 0 0 0
LDP
10.9
10.9
11.20 11.20 10.90 346,800 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.5
6.5
7 7 6.20 1,300 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.2
3.2
3.17 3.25 3.17 92,800 0 0 0
LGM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LHC
73.3
73.3
73.27 73.27 71.49 14,500 0 0 0
LHG
33.6
33.6
33.61 33.71 33.42 47,200 0 0 0
LIC
35.8
35.8
35.80 35.80 35.80 0 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 387,500 0 0 0
LIX
30.7
30.7
30.50 30.98 30.40 68,400 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 200 0 0 0
LLM
16.1
16.1
17.22 17.22 15.66 21,500 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.8
12.8
13.08 13.08 12.80 15,100 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
34.7
34.7
34.93 35.02 34.56 1,586,800 0 0 0
LPT
5.7
5.7
5.33 5.68 5.33 2,100 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
16.9
16.9
18 18 16.90 210,600 0 0 0
LSS
11.3
11.3
11 11.40 11 1,152,200 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
M10
24.2
24.2
23.93 24.42 23.93 34,000 0 0 0
MA1
27.7
27.7
27.73 27.73 27.73 0 0 0 0
MAC
12.0
12.0
12.10 13.06 12.05 2,700 0 0 0
MAS
35
35
35 35 35 200 0 0 0
MBB
17.0
17.0
17.19 17.19 16.96 8,679,000 0 0 0
MBG
3.7
3.7
3.60 3.80 3.50 400,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
24.16 24.77 23.90 3,432,700 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 7.95 7.86 3,600 0 0 0
MCH
145.7
145.7
148.55 148.64 144.82 67,500 0 0 0
MCM
30.1
30.1
30.27 30.65 30.04 25,000 0 0 0
MCO
11.3
11.3
11.80 11.80 10.90 115,400 0 0 0
MCP
28.2
28.2
28.11 28.20 27.66 10,300 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
13.9
13.9
13.86 14.51 12.55 200,700 0 0 0
MDF
7.4
7.4
6.30 7.40 6.30 200 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 100 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 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
6.6
6.6
6 6.60 6 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
58.8
58.8
59.16 61.60 58.40 263,100 0 0 0
MGC
11.0
11.0
9.92 11.01 9.92 28,500 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
30.4
30.4
30.39 31.15 29.54 1,300 0 0 0
MHC
7.1
7.1
6.80 7.19 6.74 169,200 0 0 0
MIC
16.6
16.6
16.58 16.58 16.58 5,300 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MIG
16.7
16.7
16.51 16.70 16.47 401,500 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 1,100 0 0 0
MKV
9.2
9.2
9.30 9.30 9.10 2,400 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
18.9
18.9
18.90 18.90 18.90 6,000 0 0 0
MML
34.3
34.3
35.50 37.80 33 331,000 0 0 0
MNB
26.6
26.6
26.57 26.57 26.57 1,500 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.3
14.3
14.50 14.50 14.30 52,000 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 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
17.7
17.7
17.69 17.69 17.69 200 0 0 0
MRF
16
16
16 16 16 100 0 0 0
MSB
9.5
9.5
9.54 9.58 9.46 5,754,600 0 0 0
MSH
39.3
39.3
39.67 40 39 719,400 0 0 0
MSN
66.4
66.4
68.10 68.40 66.20 5,693,000 0 0 0
MSR
22.4
22.4
20 22.40 19.70 1,672,300 0 0 0
MST
6.4
6.4
6.27 6.45 6.18 2,472,300 0 0 0
MTA
26.9
26.9
25 26.90 25 447,300 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
16.1
16.1
16.11 16.11 16.11 100 0 0 0
MTL
5.6
5.6
5.60 5.60 5.50 4,800 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 0 0 0 0
MTS
8.7
8.7
9.07 9.07 8.70 2,000 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
22.3
22.3
21.05 22.29 20.48 133,500 0 0 0
MVC
11.5
11.5
11.93 11.93 11.35 142,900 0 0 0
MVN
83.9
83.9
88.80 88.80 82.80 91,300 0 0 0
MWG
53.3
53.3
54.42 54.42 53.33 5,933,200 0 0 0
MZG
8.5
8.5
8.50 8.50 8.11 580,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.91 17.91 17.50 158,900 0 0 0
NAG
10.3
10.3
10.37 10.37 10.28 404,700 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 200 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.6
16.6
16.35 16.58 16.35 600 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.7
21.7
21.30 21.80 21.30 21,800 0 0 0
NBC
11.2
11.2
11.41 11.79 10.93 629,500 0 0 0
NBE
12.4
12.4
12.32 12.41 12.32 1,200 0 0 0
NBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NBT
17.8
17.8
17.83 17.83 17.83 100 0 0 0
NBW
28.7
28.7
28.74 28.74 28.74 0 0 0 0
NCG
8.2
8.2
8.10 8.30 8 8,000 0 0 0
NCS
26.6
26.6
26.70 26.70 26.60 2,400 0 0 0
NCT
105.0
105.0
104.57 105.03 104.57 29,600 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 54,900 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NED
6.8
6.8
6.92 6.92 6.83 78,000 0 0 0
NEM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NET
76.9
76.9
76.75 79.05 76.47 4,300 0 0 0
NFC
21.1
21.1
21.13 21.13 21.13 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
19.9
19.9
19.91 20.38 19.87 471,000 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.5
12.5
12.41 12.55 12.31 89,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10.50 10.65 10.45 7,900 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
14.6
14.6
14.64 14.64 14.64 100 0 0 0
NKG
13.7
13.7
13.80 13.80 13.60 3,394,700 0 0 0
NLG
28.7
28.7
29.16 29.57 28.58 2,448,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.3
28.3
27.31 28.38 27.31 62,300 0 0 0
NNT
52.1
52.1
52.15 52.15 52.15 0 0 0 0
NO1
7.6
7.6
7.46 7.55 7.41 90,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 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
4.90 5 4.80 1,111,300 0 0 0
NS2
15.9
15.9
15.94 15.94 15.94 300 0 0 0
NSC
84.0
84.0
81.02 83.95 81.02 18,800 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5
5
4.70 5 4.60 138,300 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 10.55 3,800 0 0 0
NT2
20.3
20.3
20.42 20.71 20.32 775,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
205.5
205.5
207.45 210.35 204.17 14,400 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
51.8
51.8
51.85 51.85 51.85 100 0 0 0
NTL
17.4
17.4
17.40 17.65 17.35 803,600 0 0 0
NTP
52.5
52.5
52.62 53.85 51.14 991,800 0 0 0
NTT
11
11
11 11 11 100 0 0 0
NTW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NUE
10.0
10.0
9.35 10.00 9.35 34,200 0 0 0
NVB
11
11
10.40 11.40 10.40 2,330,300 0 0 0
NVL
9.2
9.2
9.26 9.33 9.18 4,989,700 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
6.30 6.30 6.30 0 0 0 0
OCB
10.1
10.1
10.06 10.10 9.97 3,386,700 0 0 0
OCH
7.6
7.6
7.30 7.70 7.30 154,500 0 0 0
ODE
44.5
44.5
44.30 44.50 44.30 20,700 0 0 0
OGC
4.6
4.6
4.51 4.71 4.48 494,000 0 0 0
OIL
13.1
13.1
13.03 13.33 13.03 2,016,800 0 0 0
ONE
5.7
5.7
5.70 5.70 5.60 16,900 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23
23
23.50 23.50 23 900 0 0 0
ORS
15.1
15.1
14.70 15.15 14.55 13,237,100 0 0 0
PAC
25.1
25.1
24.55 25.94 24.03 1,277,300 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.5
26.5
26.65 26.75 26.31 1,664,600 0 0 0
PAP
34.6
34.6
33.90 34.60 33.90 4,400 0 0 0
PAS
3.2
3.2
3.20 3.20 3.20 112,300 0 0 0
PAT
86.5
86.5
86.04 86.53 85.94 34,100 0 0 0
PBC
7.6
7.6
7.48 7.77 7.38 70,200 0 0 0
PBP
11.8
11.8
11.79 11.79 11.42 7,900 0 0 0
PBT
14.5
14.5
14.55 14.55 14.07 700 0 0 0
PC1
20.6
20.6
20.57 21.13 20.57 4,175,100 0 0 0
PCC
24.5
24.5
24.47 24.47 24.47 0 0 0 0
PCE
17.3
17.3
17.06 17.42 17.06 300 0 0 0
PCF
6.3
6.3
5.70 6.30 5.70 23,300 0 0 0
PCG
3
3
3 3 2.90 32,500 0 0 0
PCH
13.0
13.0
12.95 13.14 12.95 102,400 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 100 0 0 0
PCT
13
13
13.40 13.40 13 6,500 0 0 0
PDB
8.8
8.8
8.61 8.78 8.61 5,100 0 0 0
PDC
5
5
5 5 5 1,000 0 0 0
PDN
73.6
73.6
73.43 74.07 73.43 2,900 0 0 0
PDR
17.7
17.7
17.82 17.96 17.69 5,522,600 0 0 0
PDV
15.4
15.4
15.42 15.42 15.32 47,200 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.8
6.8
6.20 6.80 6.20 300 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
23.4
23.4
23.60 23.70 23.40 498,200 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 429,700 0 0 0
PGB
11.0
11.0
10.89 11.03 10.81 24,500 0 0 0
PGC
14.6
14.6
14.59 14.64 14.40 92,500 0 0 0
PGD
29.0
29.0
29.02 29.02 28.36 4,100 0 0 0
PGI
22.3
22.3
22.34 23.72 22.34 12,800 0 0 0
PGN
13.4
13.4
13.30 13.40 12.80 21,000 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
6.9
6.9
6.90 7 6.30 7,200 0 0 0
PGV
19.6
19.6
19.80 19.80 19.60 15,700 0 0 0
PHC
5.6
5.6
5.55 5.65 5.25 85,700 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 0 0 0 0
PHP
42.9
42.9
48.27 48.77 42.67 1,437,200 0 0 0
PHR
54.5
54.5
53.69 56.13 53.59 862,100 0 0 0
PHS
11.6
11.6
11.59 11.59 11.59 200 0 0 0
PIA
27.7
27.7
27.73 27.73 27.73 100 0 0 0
PIC
19.2
19.2
19.22 19.22 17.30 2,200 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 0 0 0 0
PIT
5.7
5.7
5.30 5.67 5.30 11,200 0 0 0
PIV
4.1
4.1
3.70 4.10 3.70 364,200 0 0 0
PJC
28.8
28.8
28.83 28.83 28.83 600 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
9.9
9.9
9.72 9.86 9.49 6,600 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.3
25.3
25.41 25.90 25.22 602,000 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PLP
5.1
5.1
5.23 5.23 4.73 85,300 0 0 0
PLX
40.7
40.7
41.02 41.70 40.54 2,503,600 0 0 0
PMB
8.9
8.9
8.92 8.92 8.92 37,700 0 0 0
PMC
111.0
111.0
113.30 115.56 111.03 8,100 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
13.1
13.1
12.32 13.07 12.32 1,500 0 0 0
PMS
32.5
32.5
32.46 32.46 32.46 100 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
14.9
14.9
15.85 15.85 14.92 600 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 2,100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.9
93.9
93.65 93.95 92.37 550,700 0 0 0
PNP
22.4
22.4
22.38 22.38 22.38 0 0 0 0
PNT
7.8
7.8
7.78 7.78 7.78 200 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 23.39 21.65 8,300 0 0 0
POT
19.4
19.4
19.75 19.75 19.36 700 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 2,000 0 0 0
POW
12.3
12.3
12.25 12.50 12.10 9,982,800 0 0 0
PPC
11.2
11.2
11.20 11.34 11.20 408,500 0 0 0
PPE
10
10
10 10 9.10 400 0 0 0
PPH
28.9
28.9
28.42 29.82 28.42 63,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.2
16.2
15.76 16.22 15.39 2,900 0 0 0
PPS
10.4
10.4
10.35 10.45 10.35 7,300 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.8
6.8
6.65 6.81 6.65 200 0 0 0
PRE
19.1
19.1
19.06 19.06 19.06 700 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.7
10.7
10.71 10.71 10.62 14,500 0 0 0
PSB
6.2
6.2
6.20 6.30 6.10 141,600 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
12.1
12.1
12.20 12.29 12.01 268,800 0 0 0
PSE
9.8
9.8
10.16 10.16 9.79 2,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.80 2.83 2.76 527,000 0 0 0
PSI
7.8
7.8
7.60 7.90 7.50 215,400 0 0 0
PSL
13.0
13.0
13.02 13.02 13.02 98,600 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 10,000 0 0 0
PSW
7.9
7.9
7.68 7.87 7.68 86,600 0 0 0
PTB
58.8
58.8
58.92 59.60 58.73 161,000 0 0 0
PTC
4.6
4.6
4.50 4.63 4.50 42,400 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3
3
3 3 3 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
22.50 22.50 22.40 400 0 0 0
PTL
2.7
2.7
2.65 2.65 2.60 83,500 0 0 0
PTO
17.9
17.9
18.10 18.10 17.90 2,800 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 8.07 800 0 0 0
PTT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PTV
4.2
4.2
4.20 4.20 4.10 6,800 0 0 0
PV2
3.8
3.8
3.60 3.90 3.60 345,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.9
33.9
35 35 33.30 349,300 0 0 0
PVC
11.2
11.2
11.10 11.30 11 817,000 0 0 0
PVD
23.8
23.8
23.71 24.06 23.52 5,677,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.8
7.8
7.90 7.90 7.70 184,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
62.7
62.7
62.67 62.67 61.53 55,600 0 0 0
PVM
16.2
16.2
16.20 16.20 16.20 6,000 0 0 0
PVO
6.4
6.4
6.40 6.40 6.31 7,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.1
32.1
32.15 32.52 31.87 1,832,200 0 0 0
PVT
19.8
19.8
19.92 20 19.73 1,484,300 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 6,600 0 0 0
PWS
11.0
11.0
11.01 11.01 11.01 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2
2
2 2 1.90 206,900 0 0 0
PXL
13.1
13.1
13.20 13.20 13.10 43,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
3
3
3 3 2.90 33,000 0 0 0
QCC
14.3
14.3
14.29 14.29 14.29 100 0 0 0
QCG
12.3
12.3
12.25 12.55 12.05 833,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.0
36.0
35.98 35.98 35.98 0 0 0 0
QNC
7
7
7 7 6.70 64,500 0 0 0
QNP
35.4
35.4
35.43 35.53 35.43 1,000 0 0 0
QNS
48.2
48.2
48.20 48.48 47.91 170,800 0 0 0
QNT
7.7
7.7
9.30 9.30 7.70 200 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 0 0 0 0
QPH
21.3
21.3
21.30 21.30 21.30 1,000 0 0 0
QSP
25.7
25.7
25.42 25.70 25.42 4,200 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 0 0 0 0
QTP
13.7
13.7
13.69 13.79 13.69 271,200 0 0 0
RAL
114.1
114.1
113.48 114.05 112.24 23,900 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
17.7
17.7
20.40 20.40 17.70 1,500 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.6
12.6
12.55 12.65 12.55 1,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.2
57.2
57.81 58.16 57.21 498,900 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
36.8
36.8
41.29 41.29 35.74 14,600 0 0 0
RYG
12.4
12.4
12.30 12.35 12.30 1,800 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
35.1
35.1
35.24 35.24 35.14 1,600 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
7.5
7.5
7.43 7.52 7.24 167,000 0 0 0
SAB
48.1
48.1
48.45 48.54 47.98 1,115,900 0 0 0
SAC
17.7
17.7
18.61 18.61 16.92 13,800 0 0 0
SAF
65
65
65 65 65 400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.0
7.0
7.10 7.17 7 354,800 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
43.9
43.9
44.48 44.94 43.91 97,100 0 0 0
SAV
18.3
18.3
18.46 18.73 18.33 4,400 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
29.1
29.1
29.04 29.09 28.61 21,400 0 0 0
SBB
13.2
13.2
13.30 13.30 13.20 17,500 0 0 0
SBD
8.1
8.1
8 8.20 7.90 51,000 0 0 0
SBG
11.7
11.7
10.95 11.65 10.95 565,900 0 0 0
SBH
47.3
47.3
47.08 47.27 46.20 5,700 0 0 0
SBL
5.6
5.6
5.70 5.70 5.52 500 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
9.6
9.6
9.52 9.61 9.52 1,100 0 0 0
SBS
5.5
5.5
5.30 5.60 5.30 2,393,500 0 0 0
SBT
13.5
13.5
13.40 13.50 13.35 2,519,000 0 0 0
SBV
9.5
9.5
9.65 9.65 9.20 2,700 0 0 0
SC5
22.5
22.5
22.55 22.55 22.50 1,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.6
65.6
65.40 65.70 65.40 40,900 0 0 0
SCI
8
8
7.70 8 7.60 34,900 0 0 0
SCJ
4.3
4.3
3.80 4.30 3.80 200,500 0 0 0
SCL
22.3
22.3
22.26 22.33 21.65 10,500 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.9
5.9
5.68 6 5.68 4,671,500 0 0 0
SCS
71.8
71.8
73.85 73.85 71.37 1,133,900 0 0 0
SCY
14.4
14.4
14.53 14.53 14.43 200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.4
4.4
4.50 4.50 4.40 8,300 0 0 0
SD3
5.4
5.4
5.30 5.50 5.30 103,800 0 0 0
SD5
8.4
8.4
8.15 8.43 8.15 27,800 0 0 0
SD6
3.6
3.6
3.30 3.60 3.30 5,800 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 11.69 11.50 14,900 0 0 0
SDA
4.8
4.8
4.70 5 4.70 67,300 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 1.50 27,900 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 3,800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16
16
16 16 16 0 0 0 0
SDN
26.3
26.3
26.29 26.29 26.29 0 0 0 0
SDP
1
1
1 1 1 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 27.03 26.88 7,900 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 37.43 800 0 0 0
SEB
47.8
47.8
47.82 47.82 47.82 0 0 0 0
SED
26.1
26.1
26.20 26.20 25.55 5,400 0 0 0
SEP
19.4
19.4
19.39 19.39 19.39 4,000 0 0 0
SFC
22.8
22.8
21.77 22.79 21.30 14,300 0 0 0
SFG
10.9
10.9
11.02 11.22 10.93 35,800 0 0 0
SFI
27.0
27.0
28.36 28.36 27.01 3,400 0 0 0
SFN
20.5
20.5
20.39 20.49 20.39 400 0 0 0
SGB
12.6
12.6
12.80 12.80 12.60 1,900 0 0 0
SGC
148.5
148.5
148.52 148.52 148.52 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 14.50 500 0 0 0
SGN
94.1
94.1
96.60 97.57 93.34 34,300 0 0 0
SGP
36.8
36.8
37.90 38.50 36 487,500 0 0 0
SGR
37.5
37.5
35 37.45 34.90 112,700 0 0 0
SGS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGT
21
21
21 21 20.70 81,900 0 0 0
SHA
4.0
4.0
3.99 4 3.92 9,100 0 0 0
SHB
8.4
8.4
8.33 8.53 8.30 29,565,000 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
7.2
7.2
7 7.15 6.92 2,000 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.8
14.8
14.57 14.76 14.48 453,400 0 0 0
SHN
6.3
6.3
6.30 6.30 6.30 200 0 0 0
SHP
33.8
33.8
33.61 33.79 33.61 12,400 0 0 0
SHS
11.1
11.1
10.81 11.37 10.81 16,215,600 0 0 0
SID
12.5
12.5
12.30 12.59 12.20 5,500 0 0 0
SIG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SIV
34.0
34.0
34.00 34.00 34.00 100 0 0 0
SJ1
10.0
10.0
10.68 10.68 10.02 2,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.05 13.28 13.05 293,000 0 0 0
SJE
20.5
20.5
18.91 20.49 18.91 568,800 0 0 0
SJG
17.7
17.7
17.15 17.72 14.68 37,000 0 0 0
SJM
5.8
5.8
5.70 5.80 5.70 900 0 0 0
SJS
38.1
38.1
35.60 38.15 35.60 64,300 0 0 0
SKG
11.3
11.3
11.17 11.50 11.17 389,100 0 0 0
SKH
25.6
25.6
25.53 25.72 25.53 21,500 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 200 0 0 0
SKV
30.4
30.4
30.07 30.35 29.79 4,300 0 0 0
SLS
193.5
193.5
183.66 195.37 183.39 10,500 0 0 0
SMA
11.5
11.5
11.46 11.46 11.46 200 0 0 0
SMB
36.0
36.0
36.66 36.66 35.48 11,700 0 0 0
SMC
6.2
6.2
5.92 6.35 5.92 3,196,000 0 0 0
SMN
12.1
12.1
12.13 12.13 12.13 100 0 0 0
SMT
4.7
4.7
4.68 4.68 4.28 2,600 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 700 0 0 0
SNZ
35.9
35.9
35.89 35.89 35.89 400 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8.5
8.5
8.10 8.50 8.10 600 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
12.6
12.6
12.55 12.55 12.55 100 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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 6,400 0 0 0
SRC
25.2
25.2
24.66 25.20 24.66 1,100 0 0 0
SRF
9.0
9.0
8.74 8.99 8.74 3,800 0 0 0
SSB
19.9
19.9
19.35 19.90 19.25 2,083,400 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
7.1
7.1
6.86 7.12 6.86 9,100 0 0 0
SSH
68.8
68.8
69 69.20 68.70 43,500 0 0 0
SSI
24.4
24.4
24.28 24.72 24.18 18,463,600 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 1.40 0 0 0 0
ST8
7.0
7.0
7.09 7.11 7 467,400 0 0 0
STB
38.3
38.3
38.25 38.50 38.10 6,088,300 0 0 0
STC
16.7
16.7
16.66 16.66 16.66 0 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 500 0 0 0
STH
7.2
7.2
6.40 7.60 6.20 11,500 0 0 0
STK
18.5
18.5
18.17 18.97 18.17 238,200 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
1.20 1.20 1.20 0 0 0 0
STW
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SVC
15
15
14.64 15 14.64 2,600 0 0 0
SVD
3.3
3.3
3.19 3.29 3.08 16,300 0 0 0
SVG
6.6
6.6
5.20 6.60 5.20 5,400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
5.8
5.8
5.70 6.20 5.70 91,600 0 0 0
SVT
10.9
10.9
10.87 10.91 10.82 4,900 0 0 0
SWC
28.3
28.3
28.55 28.55 28.10 44,100 0 0 0
SZB
38.2
38.2
38.05 38.51 38.05 22,800 0 0 0
SZC
41.6
41.6
41.75 42.09 41.45 2,608,500 0 0 0
SZE
11.7
11.7
11.09 11.65 11.09 6,000 0 0 0
SZG
36.5
36.5
36.30 36.49 36.30 12,200 0 0 0
SZL
41.5
41.5
41.54 41.82 41.26 14,500 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
12.2
12.2
12.61 12.61 12.16 64,700 0 0 0
TAB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TAL
23.6
23.6
22.71 24.51 22.71 311,900 0 0 0
TAN
41
41
41 41 41 0 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
39.0
39.0
39.01 39.01 39.01 100 0 0 0
TBD
80.4
80.4
80.43 80.43 80.43 1,100 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
25.0
25.0
25.33 25.43 25.04 10,972,700 0 0 0
TCD
4.7
4.7
4.65 4.75 4.63 1,908,800 0 0 0
TCH
12.7
12.7
12.72 12.84 12.59 2,925,100 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 0 0 0 0
TCL
37.9
37.9
39.00 39.23 37.41 429,000 0 0 0
TCM
37.1
37.1
37.27 37.31 36.82 1,434,400 0 0 0
TCO
11.7
11.7
11.80 11.85 11.50 200,600 0 0 0
TCR
3.3
3.3
3.15 3.29 3.15 2,800 0 0 0
TCT
17.6
17.6
17.75 17.90 17.56 56,200 0 0 0
TCW
33.2
33.2
34.46 35.11 32.78 58,700 0 0 0
TDB
40.5
40.5
40.53 40.53 40.53 300 0 0 0
TDC
12.6
12.6
12.80 13.05 12.60 1,502,600 0 0 0
TDF
12
12
12 12 12 200 0 0 0
TDG
3.8
3.8
3.62 3.77 3.62 48,400 0 0 0
TDH
2.9
2.9
2.75 2.94 2.75 161,900 0 0 0
TDM
51.9
51.9
52 52 50.80 136,300 0 0 0
TDP
33.3
33.3
33.20 33.25 33.20 102,000 0 0 0
TDS
10.3
10.3
10.30 10.40 10.10 15,400 0 0 0
TDT
6.8
6.8
6.72 6.81 6.63 52,100 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
6.6
6.6
6.55 6.68 6.52 110,300 0 0 0
TEL
11.2
11.2
11.20 11.20 11.20 200 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
70.4
70.4
74.50 74.50 70.43 19,900 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 10.62 300 0 0 0
THD
36.2
36.2
36.40 36.40 36.10 2,200 0 0 0
THG
42.3
42.3
43.15 43.31 42.35 60,800 0 0 0
THM
6
6
6 6 6 100 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
12.4
12.4
12.35 12.74 12.16 199,700 0 0 0
THU
9.5
9.5
9.53 9.53 9.53 0 0 0 0
THW
12.1
12.1
12.06 12.06 12.06 1,000 0 0 0
TID
23.4
23.4
23.61 23.61 23.04 1,700 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 100 0 0 0
TIG
12
12
12.30 12.30 12 1,411,600 0 0 0
TIN
16
16
15.30 16 15.30 3,600 0 0 0
TIP
21.1
21.1
21.06 21.11 20.77 259,800 0 0 0
TIS
6.8
6.8
6.60 6.80 6.50 273,500 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 500 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
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
5.9
5.9
5.92 5.94 5.90 139,000 0 0 0
TLG
60.3
60.3
60.28 60.76 59.70 124,000 0 0 0
TLH
4.4
4.4
4.48 4.48 4.38 195,300 0 0 0
TLI
5.4
5.4
4.90 5.40 4.90 900 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 100 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
71.3
71.3
72.34 72.34 69.91 28,200 0 0 0
TMC
8.0
8.0
7.80 7.99 7.80 500 0 0 0
TMG
78.9
78.9
68.67 78.86 68.67 17,200 0 0 0
TMP
65.7
65.7
64.39 65.76 64.39 3,100 0 0 0
TMS
41.3
41.3
41.40 41.40 41.01 6,900 0 0 0
TMT
14.8
14.8
13.85 14.80 13.85 43,300 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
9.5
9.5
9.53 9.53 9.53 100 0 0 0
TN1
9.0
9.0
9.01 9.01 9.01 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
33.2
33.2
32.77 33.20 30.58 600 0 0 0
TNG
21.2
21.2
21.18 21.45 21.09 999,500 0 0 0
TNH
17.2
17.2
17.13 17.65 17.13 692,800 0 0 0
TNI
2.3
2.3
2.30 2.35 2.30 159,000 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
4.50 4.50 4.50 0 0 0 0
TNT
5.3
5.3
5.32 5.32 5.24 436,700 0 0 0
TNV
32.6
32.6
32.60 32.60 32.60 100 0 0 0
TNW
12.1
12.1
11.20 12.10 11.20 7,400 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
98.7
98.7
97.36 101.42 97.36 123,300 0 0 0
TOT
15.6
15.6
15.58 15.58 15.58 1,100 0 0 0
TOW
25.6
25.6
25.52 25.61 25.52 300 0 0 0
TPB
15.0
15.0
15.00 15.09 14.92 8,521,000 0 0 0
TPC
8.0
8.0
7.90 7.96 7.90 200 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.1
10.1
10.13 10.13 10.13 13,600 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
73.9
73.9
74.11 74.11 73.92 5,800 0 0 0
TRC
77.1
77.1
78.80 80.92 75.72 470,100 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
6.8
6.8
6.80 8.40 6.80 73,800 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 10.78 31,800 0 0 0
TSB
42.0
42.0
41.38 43.15 41.38 2,300 0 0 0
TSC
2.6
2.6
2.59 2.65 2.59 293,300 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 10,300 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
6.6
6.6
6.49 6.76 6.22 326,900 0 0 0
TTA
13.0
13.0
13.05 13.05 12.75 664,000 0 0 0
TTC
8.7
8.7
8.80 8.80 8.70 5,200 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
3.17 3.24 3.17 605,700 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3
3
2.90 3.10 2.90 529,000 0 0 0
TTL
8.8
8.8
9.10 9.50 8.70 7,400 0 0 0
TTN
20.1
20.1
20.91 21.00 19.96 307,500 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
28.4
28.4
28.35 28.35 28.35 100 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
28.3
28.3
26.50 28.80 26.50 495,200 0 0 0
TV2
32.2
32.2
32.15 32.65 32 537,700 0 0 0
TV3
12.0
12.0
11.97 11.97 11.97 4,600 0 0 0
TV4
13.1
13.1
13.15 13.15 13.15 2,000 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
8.44 8.44 8.18 32,700 0 0 0
TVC
9.3
9.3
9.30 9.30 9.20 444,100 0 0 0
TVD
12.0
12.0
12.10 12.75 11.91 414,900 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
8.9
8.9
8.50 9 8.40 1,544,500 0 0 0
TVS
17.1
17.1
17.33 17.42 16.97 115,900 0 0 0
TVT
16.2
16.2
16.21 16.26 16.16 11,900 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
5
5
5.30 5.30 5 11,100 0 0 0
TYA
15.6
15.6
15.60 15.69 15.50 14,000 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 8.07 7.88 48,800 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
49.5
49.5
52.50 52.50 49.50 800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.3
7.3
7.10 7.80 6.80 3,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.9
18.9
18.12 20.57 18.12 600 0 0 0
UXC
6.5
6.5
6.50 6.50 6.50 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 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
6.70 6.70 6.70 700 0 0 0
VAB
6.8
6.8
6.42 7.01 6.42 2,283,400 0 0 0
VAF
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VAV
37.9
37.9
37.88 37.88 37.88 100 0 0 0
VBB
8.0
8.0
7.74 8.08 7.66 198,200 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
8.9
8.9
9.40 9.40 8.90 908,900 0 0 0
VC3
24.8
24.8
24.86 24.86 24.40 365,600 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
10.4
10.4
10.40 10.60 10.20 579,000 0 0 0
VC9
4.7
4.7
4.50 4.70 4.50 12,900 0 0 0
VCA
11.2
11.2
10.90 11.30 10.50 10,700 0 0 0
VCB
60.8
60.8
60.76 61.09 60.76 787,100 0 0 0
VCC
9.3
9.3
9.20 9.30 9.20 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.3
184.3
184.35 184.35 184.35 100 0 0 0
VCG
19.3
19.3
19.35 19.79 19.21 10,886,500 0 0 0
VCI
35.6
35.6
35.45 35.90 35.20 10,062,600 0 0 0
VCM
7.5
7.5
7.30 7.50 7.30 2,200 0 0 0
VCP
26.3
26.3
27.18 27.18 25.42 67,100 0 0 0
VCR
32.2
32.2
30 32.20 30 40,000 0 0 0
VCS
55.5
55.5
55.88 55.88 55.31 78,000 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
15.4
15.4
15.50 15.50 15.30 6,400 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 3,500 0 0 0
VDS
16.9
16.9
16.77 17.23 16.68 1,560,600 0 0 0
VDT
14.1
14.1
14.08 14.08 14.08 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.20 21,300 0 0 0
VE3
10.8
10.8
10.80 10.80 10.80 100 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
2.3
2.3
2 2.30 2 111,000 0 0 0
VEA
36.9
36.9
37.30 37.47 36.76 375,800 0 0 0
VEC
8.5
8.5
8.40 8.50 8.30 18,400 0 0 0
VEF
135.4
135.4
131.59 139.41 131.59 8,300 0 0 0
VES
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VET
17.9
17.9
17.80 17.90 17.80 1,900 0 0 0
VFC
99.3
99.3
99.26 99.26 99.26 0 0 0 0
VFG
68.8
68.8
69.76 69.76 68.55 35,800 0 0 0
VFR
11.2
11.2
11.33 11.33 11.13 2,200 0 0 0
VGC
48.2
48.2
49.07 49.07 48.12 895,000 0 0 0
VGG
48.3
48.3
47.68 50.10 47.68 21,400 0 0 0
VGI
82.8
82.8
84.65 85.34 82.57 822,500 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32.3
32.3
32.40 32.40 31.80 8,900 0 0 0
VGR
46.1
46.1
46.05 46.05 46.05 500 0 0 0
VGS
25.1
25.1
25.27 25.55 25.09 434,200 0 0 0
VGT
13.8
13.8
13.90 14 13.70 1,009,800 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 100 0 0 0
VHC
67.4
67.4
68.13 68.23 67.36 749,500 0 0 0
VHD
8.5
8.5
8.50 8.60 8.50 500 0 0 0
VHE
3.1
3.1
3.10 3.20 3.10 193,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.80 294,300 0 0 0
VHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VHL
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VHM
38.8
38.8
38.80 39.15 38.70 4,038,700 0 0 0
VIB
17.2
17.2
17.21 17.34 17.17 4,421,300 0 0 0
VIC
40.1
40.1
40.25 40.40 40.05 851,700 0 0 0
VID
4.9
4.9
4.90 4.90 4.76 1,600 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
17.3
17.3
16.64 17.31 16.64 9,500 0 0 0
VIG
6.2
6.2
6.20 6.40 6.10 338,600 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
13.7
13.7
13.11 13.77 13.11 658,100 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.7
18.7
18.94 18.94 18.65 900 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
10.2
10.2
9.71 10.33 9.67 87,797,000 0 0 0
VJC
97.5
97.5
96.70 97.50 96.40 512,400 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
VLB
44.0
44.0
43.53 45.27 43.05 207,200 0 0 0
VLC
18.3
18.3
18 18.40 18 508,600 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.0
11.0
10.91 11.27 10.91 38,000 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
6.45 6.73 6.27 2,900 0 0 0
VMD
16.9
16.9
16.80 17 16.80 6,400 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
19.6
19.6
18.30 19.55 18.30 1,600 0 0 0
VMT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VNA
21.5
21.5
21.12 21.80 21.12 13,800 0 0 0
VNB
11.9
11.9
11.30 12.30 11.30 366,800 0 0 0
VNC
20.7
20.7
20.55 20.69 20.55 3,400 0 0 0
VND
12.7
12.7
12.41 12.89 12.36 24,770,300 0 0 0
VNE
3.3
3.3
3.30 3.33 3.20 190,900 0 0 0
VNF
15.6
15.6
16.27 16.27 15.55 36,200 0 0 0
VNG
8.0
8.0
8 8 7.98 2,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VNL
18.5
18.5
18.37 18.47 18.19 96,600 0 0 0
VNM
55.7
55.7
56.04 56.23 55.67 3,612,400 0 0 0
VNP
9.3
9.3
9.41 9.59 9.32 40,400 0 0 0
VNR
21.7
21.7
21.71 22.06 21.28 30,300 0 0 0
VNS
9.5
9.5
9.54 9.63 9.54 6,800 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
7.20 7.20 6.60 1,100 0 0 0
VNZ
358.9
358.9
358 358.90 355.30 2,200 0 0 0
VOC
16.8
16.8
15.72 17.78 15.72 99,700 0 0 0
VOS
15.4
15.4
15.22 16.01 15.13 5,165,100 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.50 18.59 18.35 11,944,500 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.1
27.1
27.32 27.32 27.12 8,900 0 0 0
VPG
12.8
12.8
12.90 13.20 12.70 708,400 0 0 0
VPH
6.6
6.6
6.66 6.66 6.55 93,200 0 0 0
VPI
57.7
57.7
58 58.10 57.70 1,714,800 0 0 0
VPR
16.5
16.5
16.97 16.97 16.48 1,800 0 0 0
VPS
8.8
8.8
8.83 8.83 8.81 1,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
13.74 13.74 13.46 200 0 0 0
VRC
13
13
13 13.20 12.65 12,700 0 0 0
VRE
16.5
16.5
16.60 16.70 16.40 6,732,800 0 0 0
VRG
21.5
21.5
21.69 21.95 21.07 42,100 0 0 0
VSA
22.4
22.4
22.37 22.47 22.37 5,800 0 0 0
VSC
17.4
17.4
17.52 17.66 17.38 3,826,900 0 0 0
VSE
7
7
7.10 7.20 7 8,500 0 0 0
VSF
35.5
35.5
35.30 35.50 35.30 3,600 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
48.3
48.3
47.58 48.34 47.58 4,400 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 15.08 1,400 0 0 0
VSN
20.2
20.2
19.42 20.20 18.45 38,800 0 0 0
VST
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VTB
9.7
9.7
9.59 9.69 9.40 1,700 0 0 0
VTC
8.4
8.4
8.26 8.35 8.26 3,300 0 0 0
VTD
7.8
7.8
8 8.20 7.30 236,600 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 500 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.3
8.3
8.20 8.30 8.20 700 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
3.80 4.40 3.60 1,200 0 0 0
VTK
67.3
67.3
68.25 68.25 67.28 18,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.4
15.4
14.55 15.43 14.32 2,584,500 0 0 0
VTP
150.4
150.4
154.25 154.95 149.51 523,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.0
16.0
15.99 16.29 15.76 35,300 0 0 0
VTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTV
11.9
11.9
11.80 12.20 11.30 83,900 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.2
17.2
17 17.30 16.90 1,122,700 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 15.42 900 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
324.9
324.9
324.92 324.92 324.92 100 0 0 0
WSB
53.8
53.8
49.45 53.85 47.16 11,400 0 0 0
WSS
4.9
4.9
4.90 5 4.70 16,400 0 0 0
WTC
10.5
10.5
10.41 10.50 10.32 3,300 0 0 0
X20
16.9
16.9
16.92 16.92 16.83 34,100 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
12
12
12.40 12.40 12 200 0 0 0
XHC
20.9
20.9
20.94 20.94 20.94 0 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 1,000 0 0 0
XMC
7
7
6.90 7 6.90 17,500 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 0 0 0 0
XPH
6.9
6.9
6.50 6.90 6.50 900 0 0 0
YBC
9
9
8 9 8 1,100 0 0 0
YBM
12.0
12.0
11.95 11.95 11.95 6,500 0 0 0
YEG
15.2
15.2
14.80 15.50 14.70 3,802,700 0 0 0
YTC
29.8
29.8
29.82 29.82 29.82 0 0 0 0
^HASTC
233.2
233.2
231.22 233.76 230.79 68,313,617 0 0 0
^UPCOM
99.4
99.4
98.35 99.45 98.35 91,094,545 0 0 0
^VN30
1,334.0
1,334.0
1,340.74 1,342.89 1,334.01 180,965,000 0 0 0
^VNINDEX
1,272.7
1,272.7
1,277.12 1,278.49 1,272.72 739,296,299 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |