DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/02/2025

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 18/02/2025

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
8.5
8.5
8.39 8.58 8.39 2,690,900 0 0 0
AAH
5.2
5.2
6.30 6.40 5.20 13,821,400 0 0 0
AAM
6.9
6.9
7.02 7.10 6.89 8,600 0 0 0
AAS
9.1
9.1
9.10 9.30 8.90 735,000 0 0 0
AAT
3.4
3.4
3.37 3.39 3.36 22,800 0 0 0
AAV
7.3
7.3
7.30 7.40 7.10 817,100 0 0 0
ABB
7.8
7.8
7.90 7.90 7.70 1,339,100 0 0 0
ABC
12.7
12.7
13 13 12.60 135,300 0 0 0
ABI
23.8
23.8
23.83 24.17 23.83 41,300 0 0 0
ABR
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ABS
4.9
4.9
4.85 4.95 4.85 620,400 0 0 0
ABT
39.5
39.5
39.10 39.48 39.06 15,200 0 0 0
ABW
8.8
8.8
9 9 8.70 39,100 0 0 0
ACB
21.5
21.5
21.56 21.72 21.51 5,157,400 0 0 0
ACC
14.6
14.6
14.55 14.60 14.20 283,500 0 0 0
ACE
33.6
33.6
33.51 33.60 33.51 200 0 0 0
ACL
11.7
11.7
11.55 11.70 11.55 41,400 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ACV
63.8
63.8
65.50 65.50 63.49 479,000 0 0 0
ADC
20.1
20.1
20.07 20.07 20.07 0 0 0 0
ADG
10.5
10.5
10.50 10.50 10.30 8,600 0 0 0
ADS
8.8
8.8
8.91 9.01 8.81 147,800 0 0 0
AFX
7.7
7.7
7.80 7.90 7.70 8,200 0 0 0
AG1
13.2
13.2
12.44 13.17 12.44 5,900 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.5
16.5
16.20 16.45 16.20 574,000 0 0 0
AGM
2.9
2.9
2.94 2.96 2.89 200,900 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 8,100 0 0 0
AGR
16.0
16.0
16.13 16.23 16.04 669,500 0 0 0
AGX
77.0
77.0
77.02 77.02 77.02 0 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
45.5
45.5
45.10 45.80 45.10 19,600 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
4.8
4.8
5.29 5.41 4.41 76,300 0 0 0
AMC
18.1
18.1
19.73 19.73 17.77 4,500 0 0 0
AME
4.7
4.7
4.50 4.80 4.50 2,400 0 0 0
AMP
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
AMS
8.6
8.6
8.80 9 8.50 126,000 0 0 0
AMV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
ANT
19.9
19.9
18.18 19.91 18.18 33,700 0 0 0
ANV
16.6
16.6
16.53 16.83 16.53 1,135,600 0 0 0
APF
46.4
46.4
46.79 46.79 46.35 8,600 0 0 0
APG
8.9
8.9
9 9 8.75 361,500 0 0 0
APH
7.3
7.3
7.30 7.38 7.24 329,300 0 0 0
API
7.5
7.5
7.40 7.50 7.30 498,400 0 0 0
APL
15.7
15.7
15.71 15.71 15.71 0 0 0 0
APP
6.9
6.9
6.80 6.90 6.70 800 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 411,700 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
18.05 18.05 17.95 2,000 0 0 0
ASM
7.5
7.5
7.48 7.58 7.47 597,300 0 0 0
ASP
4.7
4.7
4.58 4.70 4.44 350,000 0 0 0
AST
52.9
52.9
53.62 53.62 52.39 22,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ATS
14.5
14.5
14 14.50 14 300 0 0 0
AVC
56
56
56 56 56 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
20.9
20.9
19.50 21.80 19.50 30,300 0 0 0
BAB
12.1
12.1
11.50 12.19 11.50 53,600 0 0 0
BAF
29.9
29.9
29.90 30.10 29.65 2,101,600 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
38.0
38.0
37.98 37.98 37.98 0 0 0 0
BBC
50.8
50.8
50.27 50.76 50.27 1,000 0 0 0
BBH
14.2
14.2
14.20 14.20 14.20 8,500 0 0 0
BBM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BBS
10.1
10.1
9.64 10.10 9.64 1,500 0 0 0
BBT
9.6
9.6
9.58 9.58 9.58 0 0 0 0
BCA
12
12
11.70 12 11.70 39,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.20 8.20 8 158,400 0 0 0
BCE
9.7
9.7
9.63 9.82 9.60 289,400 0 0 0
BCF
35.8
35.8
36.72 36.72 35.85 300 0 0 0
BCG
6.1
6.1
6.20 6.35 6.11 10,263,400 0 0 0
BCM
69.5
69.5
69.80 70 69.30 157,200 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BCR
4.6
4.6
4.60 4.70 4.50 2,536,300 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
37.6
37.6
37.54 37.64 37.26 5,400 0 0 0
BDT
8.4
8.4
8.20 8.50 8.20 44,600 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
39.6
39.6
39.37 39.66 39.23 645,800 0 0 0
BGE
6.2
6.2
6.20 6.30 6 1,684,500 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
24.5
24.5
23.54 24.52 23.54 2,200 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
35.9
35.9
35.86 35.86 35.86 200 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 600 0 0 0
BIC
21.1
21.1
20.81 21.12 20.30 243,200 0 0 0
BID
40.1
40.1
39.66 40.20 39.61 3,320,100 0 0 0
BIG
5.7
5.7
5.57 5.66 5.47 117,400 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 100 0 0 0
BKC
32.0
32.0
31.95 31.95 26.15 210,100 0 0 0
BKG
3.3
3.3
3.27 3.30 3.23 271,600 0 0 0
BLI
10.4
10.4
10.20 10.40 9.80 9,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
38.1
38.1
38.07 38.07 38.07 5,000 0 0 0
BMC
27.9
27.9
30.98 31.26 27.22 1,271,800 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
8.8
8.8
8.90 8.90 8.80 12,400 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.8
18.8
18.08 18.77 17.99 467,000 0 0 0
BMJ
13.1
13.1
15 15.40 13.10 41,500 0 0 0
BMK
13.3
13.3
13.17 13.25 12.60 4,300 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
108.4
108.4
110.06 110.06 108.40 184,100 0 0 0
BMS
10.5
10.5
10.54 10.63 10.45 198,300 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
9
9
8.90 9.20 8.90 179,100 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
7.1
7.1
6.60 7.10 6.60 2,177,400 0 0 0
BPC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BRC
13.1
13.1
13.09 13.18 13.04 15,600 0 0 0
BRR
23.5
23.5
22.64 23.60 22.64 5,600 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 200 0 0 0
BSA
21.0
21.0
21.05 21.05 20.96 4,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.08 15.17 15.08 500 0 0 0
BSG
11.8
11.8
11.80 11.80 11.80 300 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 0 0 0 0
BSI
42.1
42.1
41.82 42.73 41.82 147,400 0 0 0
BSL
9.9
9.9
9.31 9.87 9.31 10,000 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BSQ
20.4
20.4
20.26 20.45 20.26 5,100 0 0 0
BSR
15.4
15.4
15.58 15.58 15.38 2,036,800 0 0 0
BST
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.4
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
34.2
34.2
35.17 35.23 33.10 55,700 0 0 0
BTN
3
3
2.90 3.10 2.90 5,400 0 0 0
BTP
11.9
11.9
11.89 11.99 11.85 28,800 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 4,500 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 11.60 100 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 200 0 0 0
BVB
14.4
14.4
14.30 14.59 14.10 3,983,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
56.2
56.2
52.69 56.22 52.20 2,241,900 0 0 0
BVL
8.8
8.8
8.70 8.98 8.70 16,200 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BVS
35.3
35.3
35.35 35.64 35.06 263,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.3
45.3
45.20 45.40 45 139,500 0 0 0
BWS
32.5
32.5
32.54 32.54 32.54 0 0 0 0
BXH
14.4
14.4
14.41 14.41 14.41 100 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
18.20 18.20 18.20 5,700 0 0 0
C47
7.0
7.0
6.82 6.95 6.82 127,000 0 0 0
C4G
8.9
8.9
8.90 8.90 8.70 901,600 0 0 0
C69
6.4
6.4
6.30 6.50 6.30 621,300 0 0 0
C92
4
4
3.90 4 3.80 17,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.70 7.80 7.70 5,900 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
41.7
41.7
40.62 41.74 40.62 37,600 0 0 0
CAT
16.7
16.7
16.72 16.72 16.72 31,500 0 0 0
CBI
11.6
11.6
12 12.60 11.60 8,400 0 0 0
CBS
32.2
32.2
29.88 32.33 29.25 91,100 0 0 0
CC1
16.3
16.3
16.94 16.94 16.31 6,700 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
23.0
23.0
21.98 23.01 21.98 2,600 0 0 0
CCL
8.1
8.1
8.08 8.19 8.08 465,000 0 0 0
CCM
49.5
49.5
49.49 49.49 49.49 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.7
12.7
12.71 12.71 12.71 500 0 0 0
CCT
12.5
12.5
12.50 12.50 12.50 500 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
14.1
14.1
13.81 14.22 13.30 86,900 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 1,000 0 0 0
CDN
35.4
35.4
35.35 36.22 35.06 20,300 0 0 0
CDO
2
2
2 2 2 0 0 0 0
CDP
10.1
10.1
10.11 10.11 10.02 900 0 0 0
CDR
15.6
15.6
15.61 15.61 15.61 0 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
13.0
13.0
12.38 13.33 12.38 10,220,000 0 0 0
CET
4.5
4.5
4.50 4.60 4.30 7,200 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
33.8
33.8
33 33.80 33 7,800 0 0 0
CGV
3.5
3.5
3.70 3.70 3.50 2,100 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
32.5
32.5
33.20 33.77 32.55 24,100 0 0 0
CHS
12.5
12.5
12.50 12.50 12.50 200 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 10.60 10 3,100 0 0 0
CID
25.7
25.7
22.87 26.36 22.87 800 0 0 0
CIG
8.4
8.4
8.45 8.56 8.41 279,000 0 0 0
CII
12.4
12.4
12.45 12.71 12.36 7,525,000 0 0 0
CIP
2.7
2.7
2.80 2.80 2.70 8,500 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
42.4
42.4
43.13 43.13 41.92 19,500 0 0 0
CKD
21.1
21.1
20.18 22.75 20.18 12,300 0 0 0
CKG
16.6
16.6
16.24 16.55 15.78 10,000 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.2
48.2
48.18 48.27 48.18 1,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.47 20.56 20.47 8,200 0 0 0
CLL
33.1
33.1
33.10 33.15 33.06 15,800 0 0 0
CLM
76.1
76.1
77.90 78.00 76.15 7,600 0 0 0
CLW
38.6
38.6
38.63 38.63 38.63 0 0 0 0
CLX
18.4
18.4
18.41 18.89 18.03 512,900 0 0 0
CMC
5.4
5.4
5.45 5.45 5.45 300 0 0 0
CMD
21.5
21.5
21.76 21.76 21.47 300 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 0 0 0 0
CMG
44.6
44.6
44.60 44.90 44.50 590,500 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
10.6
10.6
9.50 10.60 9.50 142,700 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
10
10
9.70 10.50 9.70 197,000 0 0 0
CMT
17
17
17 17.20 17 30,800 0 0 0
CMV
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 100 0 0 0
CMX
7.9
7.9
7.88 8 7.87 209,700 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
30.0
30.0
30.20 30.35 29.96 146,400 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.0
10.0
9.94 10.02 9.87 2,400 0 0 0
COM
27.6
27.6
26.76 27.57 26.76 1,000 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.5
16.5
16.71 16.71 16.53 500 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
31.9
31.9
32 32 31.61 4,300 0 0 0
CQT
8.7
8.7
9.15 9.15 8.67 8,800 0 0 0
CRC
6.1
6.1
6.12 6.16 6.06 360,800 0 0 0
CRE
7.1
7.1
7 7.11 7 143,800 0 0 0
CSC
23.2
23.2
22.82 23.18 22.82 80,200 0 0 0
CSI
34.6
34.6
34 34.70 33.80 26,800 0 0 0
CSM
15.5
15.5
15.76 15.76 15.32 1,795,300 0 0 0
CSV
42.7
42.7
42.51 42.80 41.83 2,624,100 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 0 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 13.56 2,200 0 0 0
CTD
90.2
90.2
89 90.70 87.30 1,728,100 0 0 0
CTF
19.7
19.7
19.41 19.71 19.22 183,900 0 0 0
CTG
40.0
40.0
39.83 40.67 39.73 6,539,300 0 0 0
CTI
21.0
21.0
21.20 21.70 20.90 900,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37.1
37.1
34.90 37.50 33.90 403,100 0 0 0
CTR
118.8
118.8
114.19 118.78 113.80 479,300 0 0 0
CTS
24.7
24.7
24.69 24.97 24.55 665,400 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
32.9
32.9
32.85 32.85 32.85 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.1
24.1
24.10 24.10 24.10 2,000 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 200 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 3,000 0 0 0
D2D
30.1
30.1
29.81 30.83 29.81 168,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
17.52 18.01 17.52 1,700 0 0 0
DAE
15.0
15.0
15.30 15.30 14.93 400 0 0 0
DAH
3.6
3.6
3.55 3.66 3.55 138,900 0 0 0
DAN
32.6
32.6
32.60 32.60 32.60 100 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 7.35 500 0 0 0
DBC
23.7
23.7
23.74 24.04 23.61 3,737,900 0 0 0
DBD
58.0
58.0
58.44 58.72 57.66 226,900 0 0 0
DBM
36.3
36.3
36.33 36.33 36.33 0 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DC1
8.5
8.5
8.60 8.60 7.50 1,300 0 0 0
DC2
6.4
6.4
6.41 6.41 6.41 500 0 0 0
DC4
10.8
10.8
10.14 10.82 10.09 2,622,100 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
25
24.85 25 23.95 725,300 0 0 0
DCM
33.7
33.7
33.81 33.96 33.53 1,428,100 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 100 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
13.60 13.80 13.50 41,800 0 0 0
DDG
3.8
3.8
3.60 3.80 3.60 778,700 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 7.33 2,200 0 0 0
DDV
18.9
18.9
18.88 18.98 18.69 1,202,900 0 0 0
DFC
18.2
18.2
18.24 18.24 18.24 0 0 0 0
DFF
2.1
2.1
2 2.10 2 5,484,600 0 0 0
DGC
107.5
107.5
106.90 107.50 106.60 915,400 0 0 0
DGT
5.9
5.9
6.60 6.60 5.80 468,600 0 0 0
DGW
37.2
37.2
37.13 37.82 37.13 872,000 0 0 0
DHA
39.8
39.8
39.76 40.01 39.76 17,900 0 0 0
DHB
10.3
10.3
10.50 10.60 10.20 51,900 0 0 0
DHC
27.6
27.6
27.53 27.68 27.49 252,100 0 0 0
DHD
25.5
25.5
25.48 25.48 25.09 700 0 0 0
DHG
95.3
95.3
94.37 95.31 94.37 19,100 0 0 0
DHM
8.0
8.0
8.57 8.57 8.01 20,000 0 0 0
DHN
29.8
29.8
29.80 29.80 29.80 1,400 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
78.6
78.6
78.64 79.73 77.82 30,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.40 4.50 4.30 8,100 0 0 0
DIG
16.6
16.6
16.34 16.99 16.21 14,085,200 0 0 0
DIH
13.9
13.9
13.67 13.94 13.67 300 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.2
5.2
5.20 5.40 5.10 930,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
2 2.02 1.99 1,190,800 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 0 0 0 0
DMC
75.8
75.8
75.02 75.88 74.73 21,000 0 0 0
DMN
5
5
5 5.10 5 7,700 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 49.88 700 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
20.9
20.9
19.50 20.90 19.10 3,500 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.8
31.8
31.98 31.98 31.79 1,100 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
38.74 39.61 38.74 3,400 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
57.6
57.6
58.05 58.05 56.91 7,500 0 0 0
DPG
28.2
28.2
28.32 28.72 28.04 492,100 0 0 0
DPH
64.9
64.9
64.90 64.90 64.90 100 0 0 0
DPM
20.0
20.0
20.09 20.14 19.92 3,471,100 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
43.4
43.4
42.94 43.42 42.42 659,200 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 10.80 22,700 0 0 0
DRC
21.5
21.5
21.26 21.48 21.07 1,058,900 0 0 0
DRG
10.9
10.9
10.94 10.94 9.87 141,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.4
15.4
14.17 16.30 14.17 2,469,700 0 0 0
DRL
53.8
53.8
53.91 54.10 53.82 7,900 0 0 0
DS3
5.1
5.1
5.10 5.10 5.10 10,500 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.5
25.5
25.70 25.85 25.50 606,500 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DSN
50.9
50.9
51.19 51.19 50.32 31,200 0 0 0
DSP
13
13
13 13 13 200 0 0 0
DST
6.1
6.1
6.10 6.10 5.80 205,500 0 0 0
DTA
3.5
3.5
3.40 3.57 3.40 84,700 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 0 0 0 0
DTD
19.7
19.7
19.57 20 19.57 398,500 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.30 5,800 0 0 0
DTK
13.4
13.4
13.36 13.36 13.36 1,900 0 0 0
DTL
9.8
9.8
9.70 9.80 9.70 500 0 0 0
DTP
69.7
69.7
69.20 69.69 68.95 3,700 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
7.8
7.8
7.91 8 7.82 329,700 0 0 0
DVN
25.4
25.4
25.81 26.09 25.04 141,100 0 0 0
DVP
76.9
76.9
76.87 77.06 76.78 26,500 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 0 0 0 0
DWS
15.5
15.5
15.51 15.51 15.51 0 0 0 0
DXG
12.6
12.6
12.52 12.82 12.52 8,129,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
10.92 11.11 10.92 180,700 0 0 0
DXS
6.9
6.9
6.77 6.98 6.77 2,445,700 0 0 0
DXV
4.1
4.1
4.11 4.14 4.11 1,300 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.5
7.5
7.46 7.46 7.46 0 0 0 0
EBS
11.2
11.2
11.24 11.24 11.24 6,800 0 0 0
ECI
18
18
18 18 18 0 0 0 0
ECO
11.0
11.0
10.95 11.10 10.72 86,900 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
19.5
19.5
19.55 19.65 19.40 13,528,300 0 0 0
EIC
23.3
23.3
23.30 23.30 23.30 0 0 0 0
EID
26.7
26.7
26.61 26.71 25.96 9,600 0 0 0
EIN
2.5
2.5
2.50 2.70 2.50 40,300 0 0 0
ELC
24.5
24.5
24.62 24.87 24.41 670,100 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
28.0
28.0
27.18 31.31 27.18 4,100 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 300 0 0 0
EPH
14
14
15.20 15.20 14 3,700 0 0 0
EVE
10.4
10.4
10.18 10.41 10.18 46,000 0 0 0
EVF
10.9
10.9
11.05 11.15 10.85 12,822,500 0 0 0
EVG
6.3
6.3
6.32 6.38 6.27 960,700 0 0 0
EVS
6.4
6.4
6.50 6.60 6.30 267,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.0
5.0
4.95 4.95 4.91 2,613,800 0 0 0
FCN
15.0
15.0
15.10 15.15 14.90 889,500 0 0 0
FCS
7.6
7.6
7 7.60 7 2,500 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 0 0 0 0
FIC
13.9
13.9
14.37 14.37 13.90 1,400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.2
6.2
6.10 6.23 6.10 178,000 0 0 0
FIT
4.2
4.2
4.11 4.25 4.11 938,200 0 0 0
FMC
44.1
44.1
44.05 44.24 43.96 26,500 0 0 0
FOC
66.7
66.7
66.25 66.78 65.37 13,900 0 0 0
FOX
60.8
60.8
60.44 60.94 60.37 42,400 0 0 0
FPT
124.1
124.1
123.98 124.50 123.38 1,664,400 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
151.20 153.60 150.40 387,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47.1
47.1
47.10 47.10 47.10 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
37.7
37.7
37.70 38.01 37.52 1,376,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.8
6.8
6.59 6.78 6.59 500,000 0 0 0
GAS
64.0
64.0
64.01 64.29 63.72 634,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
20.39 20.39 20.39 100 0 0 0
GDA
17.5
17.5
17.25 17.61 17.25 71,200 0 0 0
GDT
23.8
23.8
24.04 24.04 23.37 118,100 0 0 0
GDW
32.0
32.0
32.04 32.04 32.04 0 0 0 0
GEG
13.0
13.0
13.10 13.30 12.95 713,300 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
20.7
20.7
20.66 20.84 20.47 8,275,900 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
29.69 29.69 29.50 12,200 0 0 0
GIC
16.2
16.2
15.70 16.20 15.70 11,100 0 0 0
GIL
16.8
16.8
16.60 17.10 16.55 451,100 0 0 0
GKM
5
5
5.30 5.30 4.90 845,300 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
28.2
28.2
26.50 28.20 26.50 1,900 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
58.9
58.9
59.13 59.42 58.55 1,475,100 0 0 0
GMH
7.3
7.3
7.67 7.67 7.34 2,100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 0 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 3.10 135,700 0 0 0
GSM
26.2
26.2
25.65 28.09 25.65 500 0 0 0
GSP
11.6
11.6
11.65 11.78 11.56 149,500 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 3,700 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
30.4
30.4
30.32 30.42 29.92 2,969,100 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.7
5.7
5.70 5.70 5.70 36,700 0 0 0
HAC
10.9
10.9
10.30 11.10 10.30 400 0 0 0
HAD
13.9
13.9
13.88 13.97 13.88 10,100 0 0 0
HAF
14.1
14.1
11.70 14.10 11.70 1,700 0 0 0
HAG
12.6
12.6
12.50 12.85 12.45 6,826,700 0 0 0
HAH
40.0
40.0
40.61 40.69 39.78 2,359,600 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10
10
10 10 10 9,200 0 0 0
HAP
5.0
5.0
4.64 4.96 4.64 1,100,900 0 0 0
HAR
3.4
3.4
3.38 3.44 3.36 180,600 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
35.4
35.4
35.37 35.37 35.37 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.30 3,000 0 0 0
HAX
15.4
15.4
15.53 15.63 15.39 323,200 0 0 0
HBC
7.1
7.1
7.20 7.30 7 2,017,000 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 1,600 0 0 0
HBS
7.2
7.2
7.20 7.40 7.10 117,500 0 0 0
HC1
9.3
9.3
9.29 9.29 9.29 1,000 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 0 0 0 0
HCD
8.2
8.2
8.08 8.16 8.08 41,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.3
23.3
23.14 23.50 23.10 8,011,900 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17
17
17 17.10 16.90 12,700 0 0 0
HD6
14.3
14.3
14.30 14.70 14.30 73,300 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
5.2
5.2
5.50 5.50 5 50,300 0 0 0
HDB
22.7
22.7
22.65 22.80 22.60 8,806,800 0 0 0
HDC
21.7
21.7
21.56 22.10 21.56 1,616,800 0 0 0
HDG
25.0
25.0
25.23 25.45 24.95 1,918,000 0 0 0
HDM
35.3
35.3
36 36 35 3,800 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
59.8
59.8
59.76 59.76 59.76 0 0 0 0
HEJ
10.5
10.5
8.50 10.50 8.50 200 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 10,100 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
307.0
307.0
366.84 366.84 307.05 38,200 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
103.5
103.5
103.50 103.50 103.50 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.6
8.6
8.36 8.67 8.36 183,200 0 0 0
HHS
7.7
7.7
7.35 7.70 7.35 4,447,500 0 0 0
HHV
12.2
12.2
12.33 12.38 12.19 7,475,000 0 0 0
HID
2.9
2.9
2.85 2.89 2.84 53,600 0 0 0
HIG
11.6
11.6
11.60 11.70 11.60 2,200 0 0 0
HII
4.3
4.3
4.27 4.32 4.21 66,000 0 0 0
HIO
10.4
10.4
10.40 10.60 10.30 34,500 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
29.6
29.6
29.61 29.61 29.61 600 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
7.4
7.4
7.50 7.50 7.40 57,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
298.3
298.3
295.37 298.30 295.37 200 0 0 0
HLC
13.3
13.3
13.11 13.30 13.02 21,800 0 0 0
HLD
14.2
14.2
13.97 14.22 13.89 32,700 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.5
11.5
11.22 11.45 11.03 2,200 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 0 0 0 0
HMH
14.9
14.9
14.94 14.94 14.94 100 0 0 0
HMR
15
15
14.40 15.50 14.40 127,200 0 0 0
HMS
43.4
43.4
43.68 43.68 42.42 12,800 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 700 0 0 0
HND
12.5
12.5
12.59 12.59 12.50 20,900 0 0 0
HNF
46.4
46.4
46.39 46.39 46.29 700 0 0 0
HNG
7.1
7.1
7 7.20 6.90 1,193,800 0 0 0
HNI
23.5
23.5
23.50 23.50 23.50 2,000 0 0 0
HNM
8.7
8.7
8.31 8.78 8.21 579,100 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
4.1
4.1
4.20 4.20 4 45,600 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.0
21.0
21.01 21.01 20.81 5,300 0 0 0
HPG
22.1
22.1
21.96 22.17 21.92 24,939,500 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
21
21
21 21 21 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.9
84.9
86.86 86.86 82.95 700 0 0 0
HPT
19.7
19.7
21.84 21.84 19.71 2,100 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HPX
4.5
4.5
4.62 4.63 4.52 1,662,300 0 0 0
HQC
3.2
3.2
3.19 3.22 3.17 3,204,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
41.6
41.6
39.10 41.55 39.10 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.8
16.8
16.52 16.86 16.52 5,090,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.1
4.1
4.15 4.20 4.08 61,700 0 0 0
HSM
5
5
5.50 5.50 5 5,800 0 0 0
HSP
14.1
14.1
13.96 14.14 13.96 4,100 0 0 0
HSV
4.1
4.1
4.10 4.20 4.10 81,700 0 0 0
HT1
12.8
12.8
13.03 13.13 12.78 1,011,700 0 0 0
HTC
24.7
24.7
24.71 24.71 24.71 0 0 0 0
HTE
4.3
4.3
4 4.40 4 28,700 0 0 0
HTG
50.8
50.8
51.40 52 50.70 68,600 0 0 0
HTI
15.9
15.9
15.95 15.95 15.91 14,400 0 0 0
HTL
26.4
26.4
26.45 26.45 26.36 2,300 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HTN
10.1
10.1
10 10.30 9.94 538,000 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
9.23 9.23 9.23 0 0 0 0
HU1
6.1
6.1
6.20 6.20 6.10 700 0 0 0
HU4
13
13
13 13.10 12.90 28,500 0 0 0
HU6
5.1
5.1
5 5.30 5 8,800 0 0 0
HUB
15.7
15.7
15.65 15.78 15.65 27,200 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
17.3
17.3
15.84 17.28 15.84 8,934,600 0 0 0
HVA
6.2
6.2
6.10 6.30 5.90 304,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.88 8.99 8.83 370,300 0 0 0
HVN
22.5
22.5
22.54 22.93 22.07 2,379,900 0 0 0
HVT
41.9
41.9
41.14 41.90 41.14 21,700 0 0 0
HVX
2.6
2.6
2.70 2.70 2.60 13,400 0 0 0
HWS
17.4
17.4
17.03 17.41 17.03 500 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
3.30 3.50 3.30 12,600 0 0 0
ICG
7.7
7.7
7.80 7.80 7.60 3,600 0 0 0
ICI
7.7
7.7
7.70 7.70 7.70 2,000 0 0 0
ICN
43.6
43.6
43.71 44.35 43.58 10,100 0 0 0
ICT
12.7
12.7
12.81 12.81 12.71 20,500 0 0 0
IDC
45.1
45.1
45.01 45.18 44.84 350,000 0 0 0
IDI
7.7
7.7
7.60 7.71 7.60 740,500 0 0 0
IDJ
5.7
5.7
5.70 5.80 5.60 1,097,100 0 0 0
IDP
230
230
230 230 230 0 0 0 0
IDV
31.5
31.5
31.57 31.57 31.30 13,200 0 0 0
IFS
23.6
23.6
23.50 23.59 23.50 300 0 0 0
IHK
18.6
18.6
13.80 18.60 13.80 400 0 0 0
IJC
12.1
12.1
11.88 12.25 11.88 2,606,100 0 0 0
ILA
4.4
4.4
3.90 4.40 3.90 102,800 0 0 0
ILB
28.8
28.8
28.75 28.75 28.75 2,000 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,100 0 0 0
ILS
14
14
14 14 14 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.4
48.4
48.53 48.93 48.09 137,900 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
38.3
38.3
37.20 38.33 37.20 16,900 0 0 0
IPA
12
12
11.80 12.10 11.80 170,400 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
24.5
24.5
24.49 24.49 24.49 1,000 0 0 0
IST
35.3
35.3
35.29 35.29 35.29 0 0 0 0
ITC
10.2
10.2
10.15 10.30 10.10 165,100 0 0 0
ITD
13.0
13.0
13.08 13.08 12.94 67,300 0 0 0
ITQ
3
3
3.10 3.20 2.90 213,000 0 0 0
ITS
5.4
5.4
6.37 6.37 5.19 190,400 0 0 0
IVS
11.0
11.0
11.15 11.15 10.95 38,100 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.5
4.5
4.58 4.60 4.33 592,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.2
29.2
29.50 29.70 29.20 3,716,100 0 0 0
KCB
27.0
27.0
30.97 31.16 23.03 470,000 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 200 0 0 0
KDC
58.5
58.5
58.80 58.80 58.30 177,000 0 0 0
KDH
30.8
30.8
30.77 31 30.68 844,500 0 0 0
KDM
16.8
16.8
16.10 17 16.10 3,900 0 0 0
KGM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
KHD
13.3
13.3
13.27 13.27 13.27 0 0 0 0
KHG
5.3
5.3
5.34 5.39 5.34 2,568,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.72 10.91 10.63 153,600 0 0 0
KHS
10.0
10.0
10.07 10.07 9.91 20,300 0 0 0
KHW
32.3
32.3
31.37 32.32 31.37 600 0 0 0
KIP
11.9
11.9
11.92 11.92 11.92 200 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
KLB
8
8
8.13 8.19 7.94 130,600 0 0 0
KMR
3.4
3.4
3.43 3.45 3.39 39,000 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.4
39.4
39.45 39.45 39.30 366,900 0 0 0
KPF
1.7
1.7
1.77 1.81 1.69 397,900 0 0 0
KSB
19.8
19.8
19.95 20.20 19.80 3,028,200 0 0 0
KSD
4.9
4.9
4.50 4.90 4.50 400 0 0 0
KSF
41
41
41.20 41.30 40.50 12,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.40 3.40 3.30 317,100 0 0 0
KST
13.5
13.5
13.53 13.53 13.53 100 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 100 0 0 0
KTS
43.3
43.3
45.70 46.00 43.06 2,700 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 1,500 0 0 0
L14
29.8
29.8
30 31 29.70 168,700 0 0 0
L18
33.2
33.2
33.08 33.58 33 63,300 0 0 0
L40
12.9
12.9
12.83 13.49 12.83 2,600 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.4
3.4
3.40 3.50 3.30 1,300 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
19.8
19.8
19.67 20.04 19.67 7,100 0 0 0
LAI
21
21
24.13 24.13 20.94 49,700 0 0 0
LAS
18.5
18.5
18.46 18.65 18.28 437,500 0 0 0
LAW
23
23
23 23 23 100 0 0 0
LBE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LBM
30.5
30.5
30.11 30.75 29.46 172,100 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
10.19 10.28 10.09 2,248,000 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.9
1.9
1.90 1.91 1.86 1,443,800 0 0 0
LDP
11
11
10.90 11 10.70 95,500 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
6.50 6.50 6.50 1,200 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.1
3.1
3.16 3.20 3.05 27,900 0 0 0
LGM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LHC
73.0
73.0
73.27 74.75 71.99 9,900 0 0 0
LHG
33.9
33.9
33.75 33.94 33.71 60,100 0 0 0
LIC
33
33
32.80 33 32.80 2,100 0 0 0
LIG
3.4
3.4
3.20 3.40 3.20 1,509,600 0 0 0
LIX
30.6
30.6
30.40 31.32 30.40 72,400 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LLM
17.6
17.6
16.05 17.62 16.05 16,000 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.8
12.8
13.03 13.03 12.80 5,000 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 9.39 500 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
34.1
34.1
34.88 34.88 34.00 3,459,500 0 0 0
LPT
5.3
5.3
5.33 5.42 5.33 14,300 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
17.9
17.9
16.90 18.80 16.90 442,200 0 0 0
LSS
11.3
11.3
11.25 11.45 11.20 614,800 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
24.0
24.0
24.03 24.22 23.73 3,400 0 0 0
MA1
29.5
29.5
27.64 29.54 27.64 1,300 0 0 0
MAC
13.2
13.2
12.31 13.22 12.31 12,400 0 0 0
MAS
36.9
36.9
36.90 36.90 36.90 100 0 0 0
MBB
17.0
17.0
17.00 17.23 16.96 10,082,500 0 0 0
MBG
3.7
3.7
3.70 3.80 3.60 365,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.3
24.3
24.51 24.51 24.25 1,642,600 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 7.95 0 0 0 0
MCH
146.1
146.1
146.49 146.58 144.82 26,100 0 0 0
MCM
30.0
30.0
30.13 30.13 29.81 72,800 0 0 0
MCO
11.3
11.3
11 11.50 10.90 77,900 0 0 0
MCP
27.8
27.8
28.02 28.02 27.84 9,000 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
13.0
13.0
14.05 14.05 12.55 111,100 0 0 0
MDF
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MDG
14.5
14.5
14.50 14.50 14.50 0 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
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
55.0
55.0
59.25 59.25 54.17 440,100 0 0 0
MGC
12.6
12.6
12.60 12.60 10.41 372,900 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
4.4
4.4
5 5 4.30 4,400 0 0 0
MH3
30.4
30.4
30.39 30.39 30.39 200 0 0 0
MHC
7.1
7.1
7.11 7.20 7.10 100,000 0 0 0
MIC
16.8
16.8
19.03 19.03 15.48 89,400 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.4
17.4
16.70 17.53 16.47 1,103,300 0 0 0
MKP
29.5
29.5
29.54 29.54 29.54 100 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 2,600 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
MLS
21.7
21.7
21.70 21.70 21.70 91,500 0 0 0
MML
33.8
33.8
35 35.30 33.40 117,700 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
14.50 14.50 14.30 60,900 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
17.9
17.9
16.67 17.95 16.67 500 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.5
9.5
9.50 9.67 9.50 7,391,100 0 0 0
MSH
40.1
40.1
39.33 41 38.87 520,500 0 0 0
MSN
66.4
66.4
66.40 67.20 66 2,602,400 0 0 0
MSR
20.8
20.8
25 25.60 19.40 11,903,700 0 0 0
MST
6.4
6.4
6.27 6.36 6.18 1,910,700 0 0 0
MTA
26
26
30 30.90 23 538,300 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
7.7
7.7
7.89 7.89 7.71 1,300 0 0 0
MTH
15.7
15.7
15.35 15.73 15.35 200 0 0 0
MTL
5.6
5.6
5.70 5.70 5.60 5,000 0 0 0
MTP
12.6
12.6
12.07 12.63 12.07 3,900 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 700 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
24.5
24.5
24.48 24.48 23.82 91,300 0 0 0
MVC
11.6
11.6
11.64 11.64 11.44 45,700 0 0 0
MVN
81.7
81.7
83.90 86.60 81 75,100 0 0 0
MWG
53.7
53.7
53.23 54.22 53.04 4,497,600 0 0 0
MZG
8.7
8.7
9.56 9.56 8.11 363,400 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.73 17.82 17.64 185,800 0 0 0
NAG
10.5
10.5
10.28 10.46 9.91 1,064,900 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NAS
31
31
31.80 31.80 31 1,200 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.8
16.8
17.12 17.12 16.76 1,000 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
21.70 22 21.65 17,900 0 0 0
NBC
11.0
11.0
11.12 11.31 10.74 334,100 0 0 0
NBE
12.3
12.3
12.41 12.41 12.32 4,500 0 0 0
NBP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
NBT
17.9
17.9
17.93 17.93 17.93 100 0 0 0
NBW
31.5
31.5
28.93 31.51 28.65 3,900 0 0 0
NCG
8.2
8.2
8.10 8.40 8 13,000 0 0 0
NCS
26.6
26.6
26.60 26.60 26.60 1,700 0 0 0
NCT
104.9
104.9
105.49 105.49 104.57 30,600 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
116.2
116.2
116.16 116.16 116.16 200 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 8.62 8.43 159,100 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 5.30 5.20 5,800 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 1,100 0 0 0
NED
6.9
6.9
6.83 6.92 6.83 81,400 0 0 0
NEM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NET
76.9
76.9
76.93 76.93 76.93 0 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
20.1
20.1
19.87 20.46 19.87 480,100 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.6
12.6
12.55 12.65 12.46 132,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.50 10.80 10.50 19,000 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 0 0 0 0
NKG
13.9
13.9
13.70 14 13.70 5,160,500 0 0 0
NLG
28.6
28.6
28.67 29.34 28.58 2,557,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.7
28.7
29.01 29.06 28.23 56,200 0 0 0
NNT
55.3
55.3
55.32 55.32 55.32 100 0 0 0
NO1
7.5
7.5
7.55 7.63 7.43 52,600 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
4.8
4.8
4.90 4.90 4.70 761,500 0 0 0
NS2
15.9
15.9
15.94 15.94 15.94 0 0 0 0
NSC
85.8
85.8
82.00 85.81 82.00 11,600 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.5
5.5
5.50 5.50 5.50 348,500 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.55 10.74 10.55 11,500 0 0 0
NT2
20.3
20.3
20.32 20.32 19.99 537,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
206.5
206.5
205.81 211.12 205.81 35,000 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
51.7
51.7
51.66 51.66 51.66 200 0 0 0
NTL
17.4
17.4
17.40 17.75 17.25 2,609,200 0 0 0
NTP
51.7
51.7
52.95 52.95 51.47 280,900 0 0 0
NTT
11
11
11 11 11 0 0 0 0
NTW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NUE
9.7
9.7
9.72 9.72 9.72 6,000 0 0 0
NVB
11.5
11.5
11.20 12.10 11.10 2,513,500 0 0 0
NVL
9.4
9.4
9.19 9.49 9.19 8,825,300 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.0
8.0
7.95 7.95 7.95 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.1
6.1
6.30 6.30 6.10 300 0 0 0
OCB
10.2
10.2
10.10 10.32 10.06 4,740,100 0 0 0
OCH
7.5
7.5
7.70 7.90 7.50 250,100 0 0 0
ODE
44.5
44.5
44.50 44.60 44.40 20,900 0 0 0
OGC
4.6
4.6
4.56 4.68 4.56 179,700 0 0 0
OIL
13.2
13.2
13.13 13.23 13.03 1,386,600 0 0 0
ONE
5.6
5.6
5.70 5.70 5.60 5,500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
22.55 23.60 22.55 12,500 0 0 0
ORS
15.1
15.1
14.95 15.55 14.95 12,724,900 0 0 0
PAC
25.0
25.0
25.10 25.30 24.71 310,000 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.9
26.9
26.31 26.90 26.16 1,982,800 0 0 0
PAP
38.5
38.5
39.50 39.50 38.50 16,400 0 0 0
PAS
3.4
3.4
3.20 3.50 3.20 478,400 0 0 0
PAT
91.4
91.4
86.53 92.36 86.53 133,200 0 0 0
PBC
7.5
7.5
7.48 7.67 7.48 48,500 0 0 0
PBP
12.1
12.1
11.79 12.08 11.79 11,600 0 0 0
PBT
15.9
15.9
15.89 15.89 14.83 400 0 0 0
PC1
20.7
20.7
20.70 21.04 20.57 1,986,800 0 0 0
PCC
24.5
24.5
24.47 24.47 24.47 0 0 0 0
PCE
17.3
17.3
17.33 17.33 17.33 0 0 0 0
PCF
7.1
7.1
7.10 7.10 6.60 65,000 0 0 0
PCG
3.3
3.3
3 3.30 3 67,200 0 0 0
PCH
13.3
13.3
13.05 13.33 13.05 115,800 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
13
13
13 13 13 6,800 0 0 0
PDB
8.6
8.6
8.69 8.69 8.61 4,000 0 0 0
PDC
5.1
5.1
4.90 5.10 4.90 700 0 0 0
PDN
74.2
74.2
74.07 78.65 74.07 9,200 0 0 0
PDR
17.8
17.8
17.69 18.15 17.69 4,763,400 0 0 0
PDV
15.3
15.3
15.42 15.52 15.23 51,900 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
23.9
23.9
23.45 23.85 23.40 860,200 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 110,600 0 0 0
PGB
11.2
11.2
10.96 11.32 10.89 11,600 0 0 0
PGC
14.6
14.6
14.50 14.64 14.40 38,700 0 0 0
PGD
29.0
29.0
29.02 29.02 28.59 5,500 0 0 0
PGI
22.7
22.7
22.68 22.68 22.68 400 0 0 0
PGN
13.9
13.9
12.40 14.30 12.40 424,100 0 0 0
PGS
30.0
30.0
29.08 30.49 28.24 2,100 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
20.0
20.0
19.65 20.45 19.50 35,900 0 0 0
PHC
5.6
5.6
5.50 5.69 5.50 137,600 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 77.78 200 0 0 0
PHP
44.5
44.5
44.24 45.42 42.67 395,600 0 0 0
PHR
55.4
55.4
54.47 55.45 54.37 434,600 0 0 0
PHS
11.6
11.6
11.59 11.59 11.59 0 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 19.22 300 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 0 0 0 0
PIT
6.1
6.1
6.06 6.06 6.06 8,800 0 0 0
PIV
4.2
4.2
4.50 4.60 3.80 804,800 0 0 0
PJC
29.0
29.0
28.83 29.01 28.83 800 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.5
10.5
10.52 10.52 10.29 1,100 0 0 0
PLA
4.3
4.3
4.40 4.40 4.30 1,400 0 0 0
PLC
24.9
24.9
25.31 25.51 24.92 449,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.70 3.70 3.60 800 0 0 0
PLP
5
5
5.10 5.10 4.97 64,500 0 0 0
PLX
41.2
41.2
40.64 41.36 40.54 1,697,200 0 0 0
PMB
9.1
9.1
9.11 9.30 9.11 6,000 0 0 0
PMC
111.2
111.2
115.68 115.68 106.19 4,300 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
13.16 13.16 13.07 200 0 0 0
PMS
32.8
32.8
32.83 32.83 32.83 2,300 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 34.67 200 0 0 0
PNC
15.9
15.9
14.92 15.95 14.92 5,600 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.1
92.1
93.65 93.65 92.08 705,200 0 0 0
PNP
21.5
21.5
21.53 21.53 21.53 200 0 0 0
PNT
7.8
7.8
7.78 7.78 7.78 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.7
21.7
22.35 22.35 20.96 14,000 0 0 0
POT
19.4
19.4
19.36 19.36 19.36 0 0 0 0
POV
8.2
8.2
8.09 8.18 8.09 1,900 0 0 0
POW
12.3
12.3
12.35 12.40 12.20 2,380,100 0 0 0
PPC
11.3
11.3
11.25 11.48 11.25 439,800 0 0 0
PPE
11
11
11 11 11 100 0 0 0
PPH
28.3
28.3
28.24 29.07 27.58 34,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.0
16.0
15.66 16.03 15.57 700 0 0 0
PPS
10.6
10.6
10.72 10.72 10.63 600 0 0 0
PPY
8.6
8.6
8.80 8.80 8.61 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.4
6.4
6.33 6.36 6.33 1,300 0 0 0
PRE
19.6
19.6
19.45 19.55 19.45 10,100 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
PRT
10.7
10.7
10.62 10.71 10.62 7,100 0 0 0
PSB
6.3
6.3
6.20 6.40 6.20 311,800 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 700 0 0 0
PSD
12.1
12.1
12.20 12.20 12.01 110,400 0 0 0
PSE
9.7
9.7
10.07 10.07 9.70 1,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.77 2.81 2.72 493,400 0 0 0
PSI
7.7
7.7
7.80 8 7.60 87,400 0 0 0
PSL
14.2
14.2
14.88 14.88 13.80 93,400 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 1,300 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 26,000 0 0 0
PTB
58.2
58.2
58.83 58.92 58.24 198,400 0 0 0
PTC
4.7
4.7
4.55 4.70 4.55 30,600 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
22.9
22.9
22.40 22.90 22.40 6,900 0 0 0
PTL
2.7
2.7
2.65 2.67 2.62 76,200 0 0 0
PTO
16.1
16.1
16.10 16.10 16.10 100 0 0 0
PTP
9.6
9.6
9.56 9.56 9.56 0 0 0 0
PTS
8.3
8.3
8.26 8.26 8.26 1,900 0 0 0
PTT
12.8
12.8
12.80 12.80 11 400 0 0 0
PTV
4.2
4.2
4.10 4.30 4.10 27,400 0 0 0
PV2
3.7
3.7
3.80 3.90 3.70 225,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.8
33.8
33.60 34.30 33.10 226,400 0 0 0
PVC
11.3
11.3
11.20 11.50 11.10 1,104,600 0 0 0
PVD
23.9
23.9
23.91 24.06 23.76 3,736,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.8
7.8
7.70 7.90 7.70 99,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.0
64.0
61.33 64.01 61.33 96,300 0 0 0
PVM
16.2
16.2
16.20 16.20 16.20 900 0 0 0
PVO
6.5
6.5
6.50 6.60 6.50 11,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.2
32.2
32.24 32.52 31.87 1,999,900 0 0 0
PVT
19.8
19.8
19.92 20 19.81 1,151,100 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 3,000 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
2.1
2.1
2 2.10 2 403,300 0 0 0
PXL
13.1
13.1
13.10 13.20 13 47,700 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
3.1
3.1
2.90 3.10 2.90 131,700 0 0 0
QCC
14.3
14.3
14.29 14.29 14.29 0 0 0 0
QCG
12.6
12.6
12.40 13.05 12.25 1,834,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.0
36.0
33.07 35.98 33.07 2,300 0 0 0
QNC
6.9
6.9
7.20 7.20 6.90 13,000 0 0 0
QNP
35.4
35.4
35.43 35.43 35.43 0 0 0 0
QNS
47.9
47.9
48.38 48.38 47.82 312,400 0 0 0
QNT
8.1
8.1
9.70 9.70 8 400 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 0 0 0 0
QSP
25.5
25.5
25.51 25.51 25.51 0 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 13.49 269,600 0 0 0
RAL
113.9
113.9
114.62 114.62 112.72 6,100 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
19.4
19.4
19.50 19.50 17.70 3,100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.7
12.7
12.45 12.75 12.45 2,700 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.9
57.9
57.13 57.98 57.13 444,800 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
36.7
36.7
38.38 38.38 36.69 2,900 0 0 0
RYG
12.4
12.4
12.35 12.35 12.15 8,200 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
35.14 35.24 35.14 1,200 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
7.6
7.6
7.62 7.71 7.52 132,200 0 0 0
SAB
48.2
48.2
48.07 48.45 47.98 489,700 0 0 0
SAC
17.7
17.7
17.67 17.67 17.20 12,100 0 0 0
SAF
64
64
63.90 64 63.90 400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.05 7.40 7.03 634,200 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
43.9
43.9
44.01 44.19 43.26 89,100 0 0 0
SAV
18.6
18.6
18.33 18.60 18.24 7,000 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
28.6
28.6
29.04 29.04 28.56 23,900 0 0 0
SBB
13.2
13.2
13.20 13.20 13.20 7,600 0 0 0
SBD
7.9
7.9
8 8 7.80 67,200 0 0 0
SBG
12.0
12.0
11.80 12.20 11.55 528,000 0 0 0
SBH
47.4
47.4
47.37 47.37 47.37 200 0 0 0
SBL
5.7
5.7
5.70 5.70 5.70 300 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
9.6
9.6
9.61 9.61 9.61 0 0 0 0
SBS
5.5
5.5
5.50 5.60 5.30 1,292,100 0 0 0
SBT
13.7
13.7
13.50 13.80 13.35 2,328,500 0 0 0
SBV
9.1
9.1
9.22 9.62 9.12 21,200 0 0 0
SC5
23.0
23.0
22 22.95 22 200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.7
65.7
65.50 65.70 65.30 39,400 0 0 0
SCI
7.9
7.9
8 8.10 7.90 24,100 0 0 0
SCJ
3.9
3.9
4.30 4.30 3.90 102,100 0 0 0
SCL
21.9
21.9
22.19 22.19 21.92 17,500 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
6.0
6.0
5.96 6.05 5.86 2,508,800 0 0 0
SCS
71.8
71.8
72.23 72.23 71.37 347,500 0 0 0
SCY
15.1
15.1
14.53 15.11 14.53 200 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 4.50 4.50 500 0 0 0
SD3
5.4
5.4
5.60 5.70 5.20 21,400 0 0 0
SD5
8.1
8.1
8.34 8.43 8.06 36,300 0 0 0
SD6
3.5
3.5
3.50 3.50 3.40 1,200 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
12.0
12.0
11.78 12.06 11.69 178,600 0 0 0
SDA
4.9
4.9
4.90 5.10 4.70 149,500 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
1.7
1.7
1.60 1.70 1.60 78,700 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.3
16.3
16.25 16.25 16.25 100 0 0 0
SDN
26.7
26.7
26.67 26.67 26.67 200 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
27.3
27.3
24.19 27.26 24.19 1,400 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
37.4
37.4
36.64 37.43 36.64 800 0 0 0
SEB
47.6
47.6
47.63 47.63 47.63 200 0 0 0
SED
26.4
26.4
26.10 26.38 25.83 4,600 0 0 0
SEP
22.2
22.2
21.83 22.22 21.83 1,800 0 0 0
SFC
24.2
24.2
21.86 24.28 21.40 32,100 0 0 0
SFG
10.8
10.8
10.93 10.93 10.59 24,100 0 0 0
SFI
27.0
27.0
27.05 27.10 26.96 21,400 0 0 0
SFN
20.5
20.5
20.87 20.87 20.49 1,500 0 0 0
SGB
12.6
12.6
12.70 12.80 12.60 1,100 0 0 0
SGC
147.4
147.4
148.32 148.32 147.43 3,500 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
32.9
32.9
32.90 32.90 32.90 200 0 0 0
SGI
14.5
14.5
15.50 15.50 14.50 500 0 0 0
SGN
91.3
91.3
92.86 93.24 91.32 55,600 0 0 0
SGP
36.6
36.6
36.80 37 36 226,200 0 0 0
SGR
38.8
38.8
38 39.90 37.40 136,500 0 0 0
SGS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGT
21.1
21.1
20.95 22.15 20.90 54,200 0 0 0
SHA
4.0
4.0
4.06 4.06 3.90 3,100 0 0 0
SHB
8.4
8.4
8.45 8.49 8.41 14,557,400 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
6.9
6.9
6.92 7.08 6.92 10,200 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.5
14.5
14.48 14.48 14.38 492,800 0 0 0
SHN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SHP
33.7
33.7
33.79 33.79 33.75 300 0 0 0
SHS
11.3
11.3
11.05 11.37 10.89 14,374,700 0 0 0
SID
13.8
13.8
12.69 13.77 12.69 5,900 0 0 0
SIG
7
7
7 7 7 6,900 0 0 0
SIV
34.0
34.0
34.00 34.00 34.00 0 0 0 0
SJ1
10.2
10.2
10.68 10.87 10.21 600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.28 13.37 13.19 248,700 0 0 0
SJE
21.0
21.0
20.73 21.81 20.57 232,900 0 0 0
SJG
17.5
17.5
17.05 17.53 17.05 18,900 0 0 0
SJM
5.8
5.8
5.50 6.30 5.50 38,900 0 0 0
SJS
39.3
39.3
38.22 40.39 38.22 29,600 0 0 0
SKG
11.2
11.2
11.45 11.45 11.12 178,300 0 0 0
SKH
25.6
25.6
25.63 25.63 25.53 29,500 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.8
30.8
30.82 30.82 30.82 1,500 0 0 0
SLS
193.2
193.2
193.53 194.45 188.36 4,200 0 0 0
SMA
11.8
11.8
10.70 11.84 10.70 5,900 0 0 0
SMB
36.7
36.7
35.98 36.66 35.94 13,600 0 0 0
SMC
6.1
6.1
6.16 6.23 6.10 692,800 0 0 0
SMN
12.2
12.2
12.22 12.22 12.13 7,000 0 0 0
SMT
4.7
4.7
4.68 4.68 4.44 13,000 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
35.0
35.0
35.60 35.60 35.02 800 0 0 0
SP2
22.6
22.6
22.70 22.70 22.60 11,400 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.8
11.8
12.45 12.45 11.80 1,200 0 0 0
SPV
11.6
11.6
15.31 15.31 11.43 400 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 17,400 0 0 0
SRC
25.1
25.1
25.15 25.15 25.05 1,200 0 0 0
SRF
9.0
9.0
8.60 8.95 8.37 7,000 0 0 0
SSB
19.8
19.8
19.90 19.90 19.60 1,975,300 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
7.12 7.17 6.97 4,600 0 0 0
SSH
68.2
68.2
68.70 68.70 68.20 40,300 0 0 0
SSI
24.5
24.5
24.48 24.67 24.38 9,839,100 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 1.40 0 0 0 0
ST8
7.1
7.1
7.03 7.13 7.02 325,800 0 0 0
STB
38.7
38.7
38.30 39.15 38.15 8,042,000 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 0 0 0 0
STH
7.3
7.3
7.40 7.40 6.70 2,700 0 0 0
STK
18.6
18.6
18.52 18.69 18.38 87,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.65 8.65 8.65 200 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
14.9
14.9
15 15 14.86 2,300 0 0 0
SVD
3.3
3.3
3.28 3.35 3.26 32,900 0 0 0
SVG
6.2
6.2
6.50 6.50 6.20 6,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
6.2
6.2
5.70 6.20 5.70 192,000 0 0 0
SVT
10.9
10.9
10.91 11.00 10.91 3,700 0 0 0
SWC
29.1
29.1
28.55 29.19 28.55 36,200 0 0 0
SZB
37.9
37.9
38.33 38.33 37.86 30,400 0 0 0
SZC
41.8
41.8
41.45 41.89 41.45 1,014,700 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 5,200 0 0 0
SZG
36.5
36.5
36.40 36.49 36.01 2,900 0 0 0
SZL
41.7
41.7
41.26 41.73 40.88 7,900 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
12.4
12.4
12.43 12.61 12.16 33,200 0 0 0
TAB
17.2
17.2
17 17.20 17 28,800 0 0 0
TAL
23.9
23.9
24.32 24.70 23.66 272,000 0 0 0
TAN
41
41
41 41 41 1,900 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
39.06 39.06 39.01 1,000 0 0 0
TBD
80.4
80.4
80.43 80.43 80.43 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
25.2
25.2
25.04 25.43 24.99 10,757,000 0 0 0
TCD
4.7
4.7
4.68 4.80 4.65 1,755,500 0 0 0
TCH
12.9
12.9
12.63 13.04 12.63 6,339,500 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 0 0 0 0
TCL
39.2
39.2
37.88 39.51 37.50 323,900 0 0 0
TCM
37.0
37.0
37.09 37.09 36.60 1,728,600 0 0 0
TCO
11.7
11.7
11.65 11.70 11.35 222,900 0 0 0
TCR
3.3
3.3
3.28 3.28 3.27 200 0 0 0
TCT
17.6
17.6
17.56 17.75 17.56 3,900 0 0 0
TCW
33.5
33.5
33.53 33.53 32.69 44,500 0 0 0
TDB
39.6
39.6
40.53 40.53 39.56 2,700 0 0 0
TDC
13.5
13.5
12.80 13.45 12.70 2,883,400 0 0 0
TDF
12
12
12 12 12 100 0 0 0
TDG
3.8
3.8
3.80 3.80 3.69 28,200 0 0 0
TDH
3.0
3.0
2.99 3 2.85 559,300 0 0 0
TDM
53
53
51.90 53.90 51.90 6,600 0 0 0
TDP
32.2
32.2
33.20 33.30 32.20 101,400 0 0 0
TDS
10.3
10.3
10.30 10.30 10.30 6,700 0 0 0
TDT
6.7
6.7
6.81 6.81 6.63 71,800 0 0 0
TDW
51.2
51.2
51.25 51.25 51.25 0 0 0 0
TED
57.9
57.9
57.92 57.92 57.92 100 0 0 0
TEG
6.5
6.5
6.56 6.68 6.48 104,700 0 0 0
TEL
9.8
9.8
9.80 9.80 9.80 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
71.8
71.8
70.43 71.79 70.33 3,300 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
36.1
36.1
36.30 36.30 36.10 1,500 0 0 0
THG
42.0
42.0
42.35 42.75 41.94 42,800 0 0 0
THM
5.8
5.8
5.80 5.80 5.80 300 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 8.26 100 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
12.2
12.2
12.26 12.26 12.06 44,800 0 0 0
THU
9.5
9.5
9.53 9.53 9.53 0 0 0 0
THW
13.4
13.4
13.40 13.40 13.40 200 0 0 0
TID
24.5
24.5
23.52 25.34 23.52 22,200 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
11.9
11.9
12 12.20 11.90 1,188,300 0 0 0
TIN
15.2
15.2
14.60 15.20 14.40 2,600 0 0 0
TIP
20.9
20.9
20.82 21.44 20.82 272,900 0 0 0
TIS
6.8
6.8
6.80 6.90 6.70 89,900 0 0 0
TIX
36.8
36.8
36.76 36.76 36.76 0 0 0 0
TJC
17
17
17 17 17 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.7
15.7
15.68 15.68 15.68 1,100 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
5.9
5.9
5.91 5.92 5.85 161,500 0 0 0
TLG
62.7
62.7
60.57 62.70 59.60 410,800 0 0 0
TLH
4.4
4.4
4.41 4.45 4.40 278,400 0 0 0
TLI
5.8
5.8
5.80 5.80 5.80 200 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 0 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
70.7
70.7
71.86 71.86 70.40 11,300 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 0 0 0 0
TMG
90.1
90.1
90.10 90.10 90 3,500 0 0 0
TMP
65.7
65.7
65.76 65.76 65.56 2,700 0 0 0
TMS
42.0
42.0
41.99 41.99 41.99 2,100 0 0 0
TMT
15.8
15.8
15.80 15.80 15.80 21,400 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
9.0
9.0
10.41 10.41 9.04 200 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
34.2
34.2
34.15 34.15 34.15 100 0 0 0
TNG
21.1
21.1
21.00 21.36 21.00 957,100 0 0 0
TNH
17.2
17.2
17.13 17.61 17.13 355,300 0 0 0
TNI
2.4
2.4
2.33 2.40 2.29 279,000 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
5.25 5.30 5.15 222,800 0 0 0
TNV
37.4
37.4
37.40 37.40 37.40 1,000 0 0 0
TNW
13
13
12 13 12 5,500 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
95.3
95.3
94.72 98.71 92.76 117,000 0 0 0
TOT
15.6
15.6
15.58 15.58 15.58 0 0 0 0
TOW
24.9
24.9
22.66 25.79 22.66 300 0 0 0
TPB
15.0
15.0
14.96 15.14 14.92 9,227,100 0 0 0
TPC
8.0
8.0
7.96 7.96 7.96 200 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.2
10.2
10.22 10.22 10.22 100 0 0 0
TPS
29.0
29.0
28.97 28.97 28.97 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
73.9
73.9
73.92 73.92 73.92 600 0 0 0
TRC
81.8
81.8
77.07 81.88 77.07 237,500 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
6.7
6.7
6.40 6.80 6.30 58,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.8
10.8
10.88 10.88 10.69 30,100 0 0 0
TSB
41.2
41.2
40.01 41.97 40.01 1,600 0 0 0
TSC
2.6
2.6
2.66 2.70 2.63 347,500 0 0 0
TSD
4.9
4.9
4.90 5 4.90 45,700 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
7.2
7.2
6.67 7.39 6.67 338,400 0 0 0
TTA
12.9
12.9
13 13 12.85 412,200 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
65.8
65.8
68.79 74.70 65.50 11,100 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.20 3.26 3.16 996,700 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 2.90 306,900 0 0 0
TTL
8.8
8.8
9 9.20 8.70 17,100 0 0 0
TTN
20.6
20.6
20.43 20.91 20.05 150,100 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
30.2
30.2
31.09 31.09 30.24 3,900 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
27.7
27.7
29 29 27.20 189,000 0 0 0
TV2
31.7
31.7
32.55 32.55 31.50 429,800 0 0 0
TV3
12.2
12.2
12.07 12.16 12.07 900 0 0 0
TV4
13.1
13.1
13.15 13.15 13.15 1,700 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
8.23 8.25 8.20 53,300 0 0 0
TVC
9.4
9.4
9.30 9.40 9.30 218,800 0 0 0
TVD
12.2
12.2
12.10 12.37 11.63 321,300 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
8.8
8.8
8.90 9.10 8.70 658,700 0 0 0
TVS
17.1
17.1
17.10 17.24 17.06 52,100 0 0 0
TVT
16.2
16.2
16.16 16.31 16.16 6,300 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
5.1
5.1
5.30 5.40 5.10 7,100 0 0 0
TYA
15.6
15.6
15.60 15.69 15.50 15,900 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 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
48
48
48 48 48 10,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.4
7.4
7.40 7.40 7.40 400 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 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.1
18.1
18.39 18.39 18.12 2,700 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 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.60 6.70 6.60 4,000 0 0 0
VAB
6.7
6.7
6.81 7.01 6.55 1,921,700 0 0 0
VAF
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VAV
38.8
38.8
42.90 43.36 38.79 2,300 0 0 0
VBB
8.2
8.2
7.91 8.58 7.91 167,200 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
8.2
8.2
9 9 8.20 3,200 0 0 0
VC2
9
9
8.90 9.10 8.80 476,200 0 0 0
VC3
25.0
25.0
24.68 25.05 24.50 500,200 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 20.31 100 0 0 0
VC7
10.7
10.7
10.30 10.80 10.30 569,300 0 0 0
VC9
4.7
4.7
4.70 4.70 4.70 14,200 0 0 0
VCA
11.0
11.0
11.20 11.25 10.90 7,200 0 0 0
VCB
60.8
60.8
60.83 61.09 60.69 1,065,500 0 0 0
VCC
9.1
9.1
9.20 9.20 9.10 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.7
186.7
184.52 186.88 184.52 400 0 0 0
VCG
19.4
19.4
19.30 19.48 19.12 7,846,100 0 0 0
VCI
35.9
35.9
35.60 36.15 35.40 11,035,700 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 800 0 0 0
VCP
26.4
26.4
26.88 26.98 26.39 111,300 0 0 0
VCR
31.2
31.2
33.20 36.50 30.40 13,300 0 0 0
VCS
55.3
55.3
55.69 55.69 55.21 102,300 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
16.4
16.4
16.40 16.50 16 1,600 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
32.8
32.8
32.98 33.17 32.79 9,100 0 0 0
VDS
17
17
16.91 17.23 16.91 862,200 0 0 0
VDT
14.1
14.1
14.08 14.08 14.08 0 0 0 0
VE1
3.4
3.4
3.30 3.50 3.30 23,600 0 0 0
VE3
11.3
11.3
11.30 11.30 11.30 100 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
2.2
2.2
2.40 2.40 2.20 41,100 0 0 0
VEA
36.8
36.8
36.85 37.03 36.32 473,700 0 0 0
VEC
8.4
8.4
8.50 8.50 8.30 8,500 0 0 0
VEF
135.4
135.4
140.03 140.03 133.45 2,100 0 0 0
VES
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VET
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VFC
84.9
84.9
103.23 103.23 84.87 5,100 0 0 0
VFG
68.6
68.6
68.83 68.83 68.08 30,400 0 0 0
VFR
11.2
11.2
11.42 11.42 11.13 2,000 0 0 0
VGC
48.6
48.6
48.02 48.59 47.64 1,043,100 0 0 0
VGG
47.4
47.4
47.39 48.17 46.91 9,200 0 0 0
VGI
83.2
83.2
83.16 83.46 82.27 429,900 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
32.30 32.30 31.50 7,300 0 0 0
VGR
46.1
46.1
46.13 46.13 46.13 200 0 0 0
VGS
25.6
25.6
25 26.09 25 717,400 0 0 0
VGT
13.8
13.8
13.70 13.90 13.60 1,285,700 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
67.0
67.0
67.36 67.36 66.87 613,000 0 0 0
VHD
8.5
8.5
8.50 8.50 8.50 500 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 183,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.70 559,100 0 0 0
VHH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VHL
10.5
10.5
10.10 10.90 10 3,700 0 0 0
VHM
38.9
38.9
38.90 39.20 38.85 3,087,100 0 0 0
VIB
17.2
17.2
17.21 17.38 17.17 6,055,800 0 0 0
VIC
40.2
40.2
40.10 40.45 39.90 1,200,000 0 0 0
VID
4.8
4.8
4.88 5.18 4.79 8,400 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 500 0 0 0
VIF
17.3
17.3
17.03 17.31 17.03 8,800 0 0 0
VIG
6.2
6.2
6.20 6.30 6.10 206,500 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
13.86 14.32 13.67 871,900 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.1
19.1
19.13 19.13 19.13 100 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
10.4
10.4
10.33 10.62 10.19 42,349,200 0 0 0
VJC
97.4
97.4
97.50 97.80 96.70 480,300 0 0 0
VLA
10
10
10 10 10 4,400 0 0 0
VLB
43.9
43.9
44.01 44.21 43.43 85,000 0 0 0
VLC
18.3
18.3
18.40 18.40 18 146,500 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.0
11.0
10.91 11.00 10.82 74,400 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
6.5
6.5
6.64 6.64 6.36 7,500 0 0 0
VMD
16.9
16.9
16.90 16.90 16.85 20,700 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
18.9
18.9
19.27 21.19 18.40 500 0 0 0
VMT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VNA
21.9
21.9
20.73 21.90 20.73 5,000 0 0 0
VNB
12.3
12.3
11.90 12.50 11.90 342,400 0 0 0
VNC
20.7
20.7
20.69 21.04 20.69 6,900 0 0 0
VND
12.8
12.8
12.70 12.89 12.65 11,299,900 0 0 0
VNE
3.3
3.3
3.24 3.35 3.24 490,300 0 0 0
VNF
16
16
15.91 16 15.55 42,900 0 0 0
VNG
8.0
8.0
7.99 8.01 7.90 5,700 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
18
18
18 18 17 1,600 0 0 0
VNL
19.8
19.8
18.83 19.76 18.00 204,100 0 0 0
VNM
55.9
55.9
56.04 56.13 55.67 2,436,800 0 0 0
VNP
9.8
9.8
9.50 10.21 9.50 29,100 0 0 0
VNR
22.6
22.6
21.97 22.58 21.37 47,600 0 0 0
VNS
9.6
9.6
9.54 9.63 9.54 3,500 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
6.8
6.8
6.80 6.80 6.80 500 0 0 0
VNZ
360
360
357 360 357 400 0 0 0
VOC
16.7
16.7
16.66 17.59 16.66 30,000 0 0 0
VOS
15.2
15.2
15.45 15.64 15.08 2,439,400 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.35 18.69 18.25 18,113,100 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.0
27.0
27.12 27.12 26.78 2,700 0 0 0
VPG
12.9
12.9
12.80 12.95 12.60 584,000 0 0 0
VPH
6.6
6.6
6.55 6.60 6.50 174,400 0 0 0
VPI
58.3
58.3
57.90 58.60 57.70 1,444,100 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
8.6
8.6
8.56 8.56 8.56 500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.1
12.1
12.07 12.07 12.07 100 0 0 0
VRC
13.9
13.9
13 13.90 12.90 217,000 0 0 0
VRE
16.9
16.9
16.50 17.05 16.45 10,881,800 0 0 0
VRG
21.5
21.5
21.69 21.69 21.51 28,200 0 0 0
VSA
22.3
22.3
22.37 22.37 22.19 6,600 0 0 0
VSC
16.8
16.8
17.43 17.47 16.81 7,710,200 0 0 0
VSE
8
8
7 8 7 48,100 0 0 0
VSF
34.8
34.8
35.40 35.40 34.80 7,900 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
48.8
48.8
48.34 50.23 48.34 1,400 0 0 0
VSI
16.6
16.6
17.54 17.54 16.62 7,100 0 0 0
VSM
15.4
15.4
15.38 15.38 15.38 100 0 0 0
VSN
20.1
20.1
22.24 22.34 20.10 10,400 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
9.69 9.69 9.69 0 0 0 0
VTC
8.6
8.6
8.35 8.63 8.35 4,200 0 0 0
VTD
7.9
7.9
7 8.10 7 105,400 0 0 0
VTE
5.6
5.6
5.58 5.58 5.58 500 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.1
8.1
7.70 8.10 7.60 2,200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
67.6
67.6
66.98 67.96 66.98 18,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.5
15.5
15.80 15.80 15.38 1,052,800 0 0 0
VTP
152.9
152.9
150.40 153.27 150.00 373,500 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.7
16.7
16.14 16.82 15.91 157,800 0 0 0
VTS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VTV
12.4
12.4
11.80 12.50 11.20 169,500 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 800 0 0 0
VTZ
17
17
17.30 17.30 17 1,258,900 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 0 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
304.2
304.2
325 325 304.17 200 0 0 0
WSB
48.1
48.1
48.17 48.17 48.08 1,000 0 0 0
WSS
4.8
4.8
4.80 5 4.80 77,000 0 0 0
WTC
10.4
10.4
10.41 10.41 10.32 9,900 0 0 0
X20
17.7
17.7
18.59 18.59 16.92 168,900 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
12.2
12.2
12.20 12.20 12.20 100 0 0 0
XHC
22.7
22.7
18.76 22.74 18.76 600 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 0 0 0 0
XMC
7.1
7.1
7.20 7.40 7.10 1,100 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 500 0 0 0
XMP
15.0
15.0
13.48 15.09 13.48 600 0 0 0
XPH
7.7
7.7
6.90 7.70 6.80 32,100 0 0 0
YBC
10
10
8.70 10 7.50 2,100 0 0 0
YBM
12.8
12.8
12.75 12.75 12.75 3,900 0 0 0
YEG
15.2
15.2
15.20 15.50 15.10 2,009,100 0 0 0
YTC
32.4
32.4
31.80 32.40 31.80 400 0 0 0
^HASTC
235.8
235.8
233.19 236.07 232.78 72,061,555 0 0 0
^UPCOM
99.5
99.5
99.39 100.12 99.15 80,264,146 0 0 0
^VN30
1,337.4
1,337.4
1,335.56 1,346.80 1,332.62 176,977,300 0 0 0
^VNINDEX
1,278.1
1,278.1
1,274.05 1,283.34 1,272.19 630,727,837 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |