DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/02/2025

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 19/02/2025

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
8.6
8.6
8.53 8.62 8.53 2,431,700 0 0 0
AAH
5.6
5.6
5.40 5.80 5.20 3,791,700 0 0 0
AAM
7.0
7.0
6.89 6.97 6.89 3,400 0 0 0
AAS
9
9
9.10 9.10 8.90 454,400 0 0 0
AAT
3.4
3.4
3.39 3.49 3.16 72,700 0 0 0
AAV
7.2
7.2
7.30 7.30 7.10 530,900 0 0 0
ABB
7.7
7.7
7.80 7.80 7.50 1,732,900 0 0 0
ABC
13.2
13.2
12.70 13.30 12.50 207,200 0 0 0
ABI
24.3
24.3
23.50 24.75 23.33 117,000 0 0 0
ABR
11.0
11.0
10.98 10.98 10.75 2,600 0 0 0
ABS
4.8
4.8
4.93 4.93 4.77 235,000 0 0 0
ABT
39.8
39.8
39.39 39.76 39.34 26,200 0 0 0
ABW
8.8
8.8
8.80 9 8.70 41,500 0 0 0
ACB
21.6
21.6
21.51 21.64 21.47 5,028,300 0 0 0
ACC
14.6
14.6
14.50 14.60 14.30 350,400 0 0 0
ACE
33.7
33.7
33.79 35.58 33.51 5,000 0 0 0
ACL
11.8
11.8
11.60 11.75 11.45 28,000 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 0 0 0 0
ACV
66.2
66.2
64.10 66.59 64.10 470,000 0 0 0
ADC
21.0
21.0
21.00 21.00 21.00 100 0 0 0
ADG
10.5
10.5
10.50 10.50 10.45 5,500 0 0 0
ADS
8.9
8.9
8.83 8.92 8.76 155,500 0 0 0
AFX
7.8
7.8
7.80 7.90 7.70 11,800 0 0 0
AG1
13.2
13.2
13.17 13.17 13.17 400 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
17
17
16.70 17.25 16.70 906,200 0 0 0
AGM
2.9
2.9
2.92 2.94 2.90 155,500 0 0 0
AGP
34.1
34.1
34.15 34.15 34.15 1,900 0 0 0
AGR
16.2
16.2
16.18 16.23 16.04 550,900 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
45.8
45.8
45.90 46.40 45.20 22,800 0 0 0
ALT
12.3
12.3
12.31 12.31 12.31 100 0 0 0
ALV
4.3
4.3
4.53 4.53 4.18 88,600 0 0 0
AMC
18.1
18.1
18.14 18.14 18.14 0 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 200 0 0 0
AMP
12
12
12 12 12 1,900 0 0 0
AMS
8.9
8.9
8.60 9 8.50 247,800 0 0 0
AMV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
ANT
21
21
20 21 20 40,900 0 0 0
ANV
17.0
17.0
16.63 17.02 16.63 1,797,200 0 0 0
APF
46.4
46.4
46.44 46.53 46.35 9,000 0 0 0
APG
8.8
8.8
8.80 8.99 8.75 463,400 0 0 0
APH
7.5
7.5
7.30 7.48 7.30 561,000 0 0 0
API
7.6
7.6
7.50 7.70 7.30 756,400 0 0 0
APL
15.7
15.7
15.71 15.71 15.71 0 0 0 0
APP
6.7
6.7
6.70 6.70 6.60 5,100 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 360,100 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
18
18.05 18.05 17.80 2,500 0 0 0
ASM
7.5
7.5
7.55 7.56 7.47 751,300 0 0 0
ASP
5.0
5.0
4.77 5.02 4.77 262,800 0 0 0
AST
52.4
52.4
52.87 52.87 51.92 18,800 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
15.9
15.9
15.50 15.90 15.50 3,100 0 0 0
AVC
56
56
56 56 56 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.1
21.1
19.50 21.90 19.50 159,600 0 0 0
BAB
12.5
12.5
12.09 12.48 11.99 45,500 0 0 0
BAF
30.5
30.5
29.80 30.50 29.65 4,065,700 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.3
39.3
38.47 39.26 38.47 200 0 0 0
BBC
50.8
50.8
50.76 50.76 50.76 0 0 0 0
BBH
14.0
14.0
14.20 14.20 14.01 16,700 0 0 0
BBM
7.3
7.3
6.40 7.27 6.40 700 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
9.9
9.9
9.65 9.86 9.65 1,600 0 0 0
BCA
13.5
13.5
12.10 13.60 12.10 221,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8 8.10 7.90 125,500 0 0 0
BCE
9.8
9.8
9.73 9.78 9.53 113,400 0 0 0
BCF
35.8
35.8
36.11 36.11 35.85 1,400 0 0 0
BCG
6.3
6.3
6.12 6.29 6.07 20,299,600 0 0 0
BCM
71.3
71.3
69.60 71.30 69.50 494,200 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
4.7
4.7
4.60 4.70 4.50 4,201,300 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
37.7
37.7
37.64 37.92 37.64 3,700 0 0 0
BDT
8.1
8.1
8.20 8.20 8 64,400 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
40.3
40.3
39.70 40.60 39.70 517,900 0 0 0
BGE
6.3
6.3
6.20 6.30 6.10 848,400 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 700 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.3
36.3
36.34 36.34 36.25 2,300 0 0 0
BHP
6.4
6.4
6.25 6.35 6.25 1,100 0 0 0
BIC
21.1
21.1
21.29 21.29 20.89 68,000 0 0 0
BID
40.4
40.4
40.05 40.45 39.96 5,452,400 0 0 0
BIG
5.7
5.7
5.66 5.66 5.57 84,200 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 0 0 0 0
BKC
35.1
35.1
35.05 35.10 32 63,700 0 0 0
BKG
3.3
3.3
3.28 3.32 3.25 365,600 0 0 0
BLI
10.2
10.2
10.20 10.20 9.90 24,400 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
38.2
38.2
37.88 38.17 37.88 2,500 0 0 0
BMC
28.6
28.6
27.32 28.63 26.75 520,400 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
9.5
9.5
9.80 9.80 9.50 400 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.6
18.6
18.86 18.86 18.60 222,600 0 0 0
BMJ
12.8
12.8
17 17 12.70 21,400 0 0 0
BMK
13.2
13.2
13.17 13.17 12.84 400 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
108.7
108.7
108.40 109.14 108.40 171,200 0 0 0
BMS
10.8
10.8
10.54 10.81 10.54 446,300 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
9.2
9.2
9.10 9.20 9 101,800 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6.9
6.9
7.90 8 6.60 5,333,300 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 3.50 700 0 0 0
BRC
13.2
13.2
13.18 13.18 13.09 4,700 0 0 0
BRR
22.9
22.9
22.93 22.93 22.64 13,200 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 0 0 0 0
BSA
20.5
20.5
20.48 20.48 20.48 8,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
17.38 17.38 17.38 5,700 0 0 0
BSG
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 0 0 0 0
BSI
42.6
42.6
42.32 42.73 42.09 408,400 0 0 0
BSL
9.8
9.8
9.77 9.77 9.77 0 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BSQ
20.4
20.4
20.35 20.35 20.35 0 0 0 0
BSR
15.7
15.7
15.46 15.77 15.42 3,247,300 0 0 0
BST
12.8
12.8
12.59 12.78 12.59 3,300 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
18.0
18.0
16.32 18.05 16.22 4,700 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
33.4
33.4
33.22 34.41 32.72 35,400 0 0 0
BTN
3.1
3.1
3.20 3.20 3.10 1,900 0 0 0
BTP
11.8
11.8
11.99 11.99 11.85 8,600 0 0 0
BTS
5.4
5.4
5.40 5.40 5.20 20,900 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
12
12
12 12 12 100 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 100 0 0 0
BVB
14.4
14.4
14.30 14.59 14.20 4,546,400 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
55.4
55.4
56.71 56.71 55.44 429,100 0 0 0
BVL
9.6
9.6
9.63 9.63 9.63 100 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVS
35.6
35.6
35.35 35.84 35.25 539,600 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.8
44.8
45.30 45.70 44.70 321,200 0 0 0
BWS
32.7
32.7
32.73 32.73 32.73 500 0 0 0
BXH
13.5
13.5
13.51 13.51 13.51 200 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.5
15.5
15.50 15.50 15.50 100 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
18.3
18.3
18.20 18.25 18.20 2,300 0 0 0
C47
7.0
7.0
6.95 6.97 6.87 51,100 0 0 0
C4G
8.9
8.9
8.90 8.90 8.70 838,300 0 0 0
C69
6.5
6.5
6.40 6.50 6.40 522,700 0 0 0
C92
4
4
4 4 3.90 13,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.9
7.9
7.80 7.90 7.80 4,500 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
42.8
42.8
41.74 43.31 41.27 69,700 0 0 0
CAT
17.1
17.1
16.72 17.17 16.72 28,300 0 0 0
CBI
12.2
12.2
11.30 12.20 10.90 27,000 0 0 0
CBS
33.5
33.5
32.06 34.42 31.97 57,700 0 0 0
CC1
16.3
16.3
16.40 16.40 15.77 3,800 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
23.1
23.1
23.05 23.10 23.05 8,700 0 0 0
CCL
8.4
8.4
8.12 8.45 8.12 620,800 0 0 0
CCM
49.5
49.5
49.49 49.49 49.49 200 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 1,000 0 0 0
CCT
13.5
13.5
13.50 13.50 13.50 400 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
14.1
14.1
14.13 14.16 13.40 32,200 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 0 0 0 0
CDN
35.4
35.4
35.35 36.32 34.68 50,600 0 0 0
CDO
2
2
2 2 2 0 0 0 0
CDP
9.9
9.9
10.11 10.11 9.92 6,500 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
13.9
13.9
12.76 14 12.76 15,187,500 0 0 0
CET
4.4
4.4
4.50 4.60 4.30 3,400 0 0 0
CFM
8.8
8.8
8.78 8.78 8.78 200 0 0 0
CFV
38.7
38.7
38.60 38.70 28.80 8,100 0 0 0
CGV
3.5
3.5
3.50 3.70 3.50 3,600 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
32.8
32.8
32.31 32.78 32.27 21,800 0 0 0
CHS
13.1
13.1
12.50 13.10 12.50 800 0 0 0
CI5
6.6
6.6
6.40 6.60 6.40 200 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 7,700 0 0 0
CID
25.0
25.0
25.99 25.99 21.95 600 0 0 0
CIG
8.4
8.4
8.50 8.56 8.35 330,200 0 0 0
CII
12.5
12.5
12.45 12.54 12.32 8,505,600 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 17,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
42.7
42.7
42.44 42.70 42.44 19,100 0 0 0
CKD
22.8
22.8
22.84 22.84 22.75 3,400 0 0 0
CKG
16.3
16.3
16.01 16.59 16.01 36,700 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
49.2
49.2
48.66 49.42 48.66 7,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.47 20.47 20.38 2,200 0 0 0
CLL
33.1
33.1
33.70 33.70 33.15 8,200 0 0 0
CLM
76.1
76.1
76.15 76.15 76.15 0 0 0 0
CLW
41.3
41.3
41.30 41.30 41.30 200 0 0 0
CLX
18.2
18.2
18.51 18.89 18.22 481,300 0 0 0
CMC
5.4
5.4
5.45 5.45 5.45 0 0 0 0
CMD
21.7
21.7
21.57 21.66 21.57 400 0 0 0
CMF
324.8
324.8
299.10 324.77 299.10 200 0 0 0
CMG
45.3
45.3
44.65 45.30 44.50 1,060,600 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
10.9
10.9
10.40 10.90 10.40 200 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
10 10.10 9.80 124,500 0 0 0
CMT
17.2
17.2
17.40 17.40 16.70 22,100 0 0 0
CMV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CMX
7.9
7.9
7.91 7.98 7.89 235,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.9
35.9
35.88 35.88 35.88 1,500 0 0 0
CNG
30.3
30.3
30.49 30.83 30.20 262,600 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.0
10.0
10.02 10.09 9.87 8,200 0 0 0
COM
27.6
27.6
27.57 27.57 27.57 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.5
16.5
16.62 16.62 16.53 800 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
33.6
33.6
31.90 33.65 31.90 29,600 0 0 0
CQT
8.7
8.7
8.67 8.67 8.67 100 0 0 0
CRC
6.1
6.1
6.07 6.23 6.06 463,300 0 0 0
CRE
7.2
7.2
7.10 7.25 7.10 221,200 0 0 0
CSC
23.6
23.6
23.18 23.64 22.91 96,900 0 0 0
CSI
35.6
35.6
34.60 35.60 34.40 39,000 0 0 0
CSM
15.4
15.4
15.46 15.66 15.32 1,317,600 0 0 0
CSV
43.1
43.1
42.71 43.44 42.51 1,797,100 0 0 0
CT3
9
9
9 9 9 100 0 0 0
CT6
8.5
8.5
8.50 8.50 8.40 1,500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.1
14.1
13.62 14.11 13.62 200 0 0 0
CTD
91.4
91.4
90.60 94.10 90.60 1,435,800 0 0 0
CTF
20.0
20.0
19.85 20 19.41 271,600 0 0 0
CTG
40.2
40.2
40.22 40.62 40.12 6,136,000 0 0 0
CTI
21.5
21.5
20.95 21.60 20.90 1,254,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
38.2
38.2
37.10 40.50 36.20 50,900 0 0 0
CTR
117.1
117.1
118.29 118.29 116.43 498,700 0 0 0
CTS
24.8
24.8
24.83 24.90 24.65 599,800 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 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.4
25.4
24.10 25.35 24.10 2,000 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 1,100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
9.02 9.29 9.02 12,200 0 0 0
D2D
30.0
30.0
30.10 30.18 29.53 97,800 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 1,200 0 0 0
DAE
15.4
15.4
15.11 15.39 15.11 600 0 0 0
DAH
3.6
3.6
3.59 3.62 3.57 114,500 0 0 0
DAN
32.6
32.6
32.60 32.60 32.60 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.3
7.3
7.28 7.31 7.28 400 0 0 0
DBC
24.2
24.2
23.91 24.43 23.83 7,428,900 0 0 0
DBD
56.8
56.8
58.05 58.63 55.25 1,146,700 0 0 0
DBM
35.9
35.9
30.96 35.95 30.96 200 0 0 0
DBT
11.6
11.6
11.50 11.64 11.31 16,400 0 0 0
DC1
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DC2
6.8
6.8
6.78 6.78 5.94 3,100 0 0 0
DC4
11.3
11.3
11.55 11.55 11.18 2,987,400 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24.8
24.8
24.80 25 24 530,700 0 0 0
DCM
33.9
33.9
33.81 34.10 33.72 1,711,200 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 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
13.50 13.60 13.40 26,100 0 0 0
DDG
3.8
3.8
3.80 3.80 3.60 510,000 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
7.3
7.3
7.33 7.33 7.33 3,400 0 0 0
DDV
19.1
19.1
18.88 19.36 18.88 1,917,400 0 0 0
DFC
18.5
18.5
18.51 18.51 18.51 400 0 0 0
DFF
2.1
2.1
2.10 2.20 2 913,200 0 0 0
DGC
108
108
108 108 107 1,118,400 0 0 0
DGT
6
6
6.10 6.10 5.90 350,100 0 0 0
DGW
38.2
38.2
37.43 38.71 37.43 2,806,600 0 0 0
DHA
39.8
39.8
39.86 39.86 39.76 43,700 0 0 0
DHB
10.3
10.3
10.30 10.50 10.20 32,100 0 0 0
DHC
27.5
27.5
27.68 27.68 27.45 200,300 0 0 0
DHD
25.2
25.2
25.17 25.17 25.17 0 0 0 0
DHG
95.3
95.3
95.31 95.78 95.12 52,200 0 0 0
DHM
7.9
7.9
8.23 8.23 7.63 49,700 0 0 0
DHN
30.3
30.3
30.27 30.27 30.27 1,200 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
DHT
78.7
78.7
79.18 79.18 77.73 33,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.5
4.5
4.40 4.50 4.30 18,400 0 0 0
DIG
16.8
16.8
16.64 16.95 16.64 10,455,500 0 0 0
DIH
13.9
13.9
13.85 13.94 13.76 10,300 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
5.3
5.3
5.30 5.30 5.10 629,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
2 2.03 1.99 2,861,100 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
74.8
74.8
75.79 75.79 74.44 23,100 0 0 0
DMN
5.7
5.7
5 5.70 5 8,100 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
49.9
49.9
44.97 49.88 44.97 5,600 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
19.5
19.5
19.50 19.50 19.50 400 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.7
31.7
31.79 31.79 31.50 9,100 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
38.8
38.8
41.35 41.35 38.83 1,700 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
56.8
56.8
57.57 57.57 56.62 26,000 0 0 0
DPG
29.2
29.2
28.57 29.34 28.20 1,019,200 0 0 0
DPH
64.9
64.9
64.90 64.90 64.90 0 0 0 0
DPM
20.3
20.3
20.03 20.42 19.98 5,750,700 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
42.8
42.8
43.56 43.56 42.46 879,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11.10 11.40 11.10 49,700 0 0 0
DRC
21.4
21.4
21.45 21.56 21.22 817,700 0 0 0
DRG
12.4
12.4
12.41 12.41 12.22 151,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.0
15.0
15.43 16.30 14.75 3,324,500 0 0 0
DRL
53.9
53.9
53.82 54.10 53.82 8,900 0 0 0
DS3
5.2
5.2
5.10 5.20 5.10 28,800 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.7
25.7
25.50 26 25.40 740,800 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
50.5
50.5
50.90 50.90 50.22 14,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6
6
6 6 5.80 86,100 0 0 0
DTA
3.5
3.5
3.50 3.56 3.40 173,700 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 0 0 0 0
DTD
20.2
20.2
19.83 20.26 19.66 1,029,900 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
2.5
2.5
2.40 2.50 2.40 91,300 0 0 0
DTK
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DTP
69.8
69.8
69.79 69.84 69.79 300 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
8
8
7.82 8.18 7.73 566,600 0 0 0
DVN
25.4
25.4
25.42 26.00 24.85 286,900 0 0 0
DVP
76.8
76.8
76.78 77.06 76.78 22,200 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 0 0 0 0
DWS
14.0
14.0
13.97 13.97 13.97 1,000 0 0 0
DXG
13.1
13.1
12.65 13.12 12.61 15,888,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.0
11.0
11.11 11.20 11.01 203,700 0 0 0
DXS
7.1
7.1
7.05 7.15 6.97 2,211,400 0 0 0
DXV
4.1
4.1
4.13 4.14 4.10 4,700 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.6
7.6
7.56 7.56 7.56 3,400 0 0 0
EBS
11.4
11.4
11.33 11.43 11.24 6,700 0 0 0
ECI
18
18
18 18 18 0 0 0 0
ECO
11.3
11.3
10.88 11.41 10.88 110,600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
20.5
20.5
19.55 20.45 19.50 13,361,500 0 0 0
EIC
22
22
21.40 22 21.40 4,000 0 0 0
EID
26.7
26.7
24.11 26.80 24.11 6,100 0 0 0
EIN
2.5
2.5
2.60 2.60 2.40 38,700 0 0 0
ELC
23.9
23.9
24.37 24.58 23.78 1,694,600 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
28.7
28.7
29.01 29.01 27.95 6,700 0 0 0
EPC
13.2
13.2
13.20 13.20 13.20 3,000 0 0 0
EPH
14.4
14.4
14 15.20 14 4,700 0 0 0
EVE
10.4
10.4
10.23 10.41 10.18 64,800 0 0 0
EVF
11.2
11.2
10.90 11.25 10.80 9,911,400 0 0 0
EVG
6.5
6.5
6.30 6.51 6.27 2,051,800 0 0 0
EVS
6.5
6.5
6.50 6.60 6.30 293,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
5.1
5.1
5.09 5.29 4.83 1,780,700 0 0 0
FCN
15.3
15.3
14.95 15.45 14.90 2,464,700 0 0 0
FCS
7.3
7.3
7.30 7.30 7.30 100 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 500 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 33.78 100 0 0 0
FIC
14.1
14.1
13.80 14.09 13.70 8,100 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.1
6.1
6.18 6.18 6.05 99,200 0 0 0
FIT
4.2
4.2
4.19 4.20 4.15 644,000 0 0 0
FMC
44.4
44.4
44.10 44.91 44.10 31,600 0 0 0
FOC
66.2
66.2
66.69 66.69 66.07 16,600 0 0 0
FOX
60.8
60.8
61.32 61.51 60.50 55,200 0 0 0
FPT
124.2
124.2
124.07 124.93 123.38 3,029,800 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
152.8
152.8
153.20 153.44 150.80 350,600 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.8
49.8
49.80 49.80 49.80 100 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
38.1
38.1
37.97 38.19 37.61 1,678,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.8
6.8
6.78 6.88 6.69 312,500 0 0 0
GAS
64.7
64.7
64.20 64.95 63.91 1,389,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23.4
23.4
22.56 23.43 21.26 42,900 0 0 0
GDA
17.5
17.5
17.61 17.68 17.39 129,100 0 0 0
GDT
23.7
23.7
23.47 23.66 23.47 41,600 0 0 0
GDW
32.0
32.0
32.04 32.04 32.04 0 0 0 0
GEG
13.0
13.0
13 13.20 12.85 1,459,600 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
20.9
20.9
20.75 20.98 20.66 9,972,100 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
29.6
29.6
29.50 29.78 29.03 12,300 0 0 0
GIC
16.3
16.3
16.10 16.40 16.10 21,400 0 0 0
GIL
17.0
17.0
16.70 17.05 16.70 588,600 0 0 0
GKM
5
5
5 5 4.80 779,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
28.4
28.4
28 29 27 102,200 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
59.0
59.0
58.94 59.52 58.65 854,200 0 0 0
GMH
7.7
7.7
7.67 7.67 7.65 4,800 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
3.3
3.3
3.20 3.40 3.20 299,200 0 0 0
GSM
26.0
26.0
26.40 26.40 26.03 600 0 0 0
GSP
11.6
11.6
11.47 11.69 11.47 265,000 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 400 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
31.2
31.2
30.76 31.30 30.42 6,110,400 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 5,000 0 0 0
HAC
10.9
10.9
11.10 11.10 10.90 11,400 0 0 0
HAD
13.9
13.9
13.42 13.88 13.42 25,500 0 0 0
HAF
13.9
13.9
13.90 13.90 13.90 1,000 0 0 0
HAG
12.8
12.8
12.60 12.80 12.60 5,404,400 0 0 0
HAH
40.8
40.8
40.01 40.84 40.01 1,826,600 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.3
10.3
10 10.60 10 13,100 0 0 0
HAP
4.9
4.9
4.95 5.29 4.80 395,000 0 0 0
HAR
3.5
3.5
3.43 3.55 3.39 449,100 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
35.6
35.6
35.55 35.55 35.55 100 0 0 0
HAV
3.6
3.6
3.50 3.60 3.40 14,000 0 0 0
HAX
15.7
15.7
15.44 15.72 15.35 617,900 0 0 0
HBC
7.6
7.6
7.10 7.70 7.10 4,734,000 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.3
5.3
5.00 5.29 5.00 2,500 0 0 0
HBS
7.4
7.4
7.20 7.40 7.20 222,800 0 0 0
HC1
9.3
9.3
9.29 9.29 9.29 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 4,300 0 0 0
HCC
12.5
12.5
12.55 12.64 12.55 2,000 0 0 0
HCD
8.3
8.3
8.18 8.45 8.18 115,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.6
23.6
23.42 23.65 23.30 9,353,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.2
17.2
17.10 17.40 17.10 7,500 0 0 0
HD6
15.1
15.1
14.70 15.70 14.70 132,700 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
5
5
5.10 5.10 5 14,900 0 0 0
HDB
22.8
22.8
22.70 22.85 22.60 7,816,600 0 0 0
HDC
22.0
22.0
21.70 22.19 21.70 1,477,200 0 0 0
HDG
25.3
25.3
24.95 25.59 24.95 2,556,500 0 0 0
HDM
36.3
36.3
35.50 36.30 35.50 17,300 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 0 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.6
18.6
17.62 18.60 17.62 700 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
9.2
9.2
9.25 9.25 9.25 100 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
276.4
276.4
308.07 308.07 276.42 28,200 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
110
110
110 110 110 9,800 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.5
8.5
8.69 8.69 8.51 132,400 0 0 0
HHS
8.2
8.2
7.79 8.23 7.71 10,258,600 0 0 0
HHV
12.4
12.4
12.24 12.48 12.24 11,307,600 0 0 0
HID
2.9
2.9
2.88 2.89 2.86 116,200 0 0 0
HIG
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
HII
4.3
4.3
4.34 4.34 4.28 14,400 0 0 0
HIO
10.2
10.2
10.40 10.90 9.80 124,100 0 0 0
HJC
6.5
6.5
5.70 6.50 5.70 600 0 0 0
HJS
29.7
29.7
29.70 29.70 29.70 1,000 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
7.2
7.2
8 8 7.20 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.5
292.5
293.42 293.42 292.55 200 0 0 0
HLC
13.1
13.1
13.30 13.30 13.02 2,700 0 0 0
HLD
14.1
14.1
14.05 14.22 14.05 20,700 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
11.1
11.1
11.13 11.22 11.08 9,700 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
13.6
13.6
13.62 13.62 13.62 500 0 0 0
HMR
14.8
14.8
15 15.50 14.50 257,100 0 0 0
HMS
42.7
42.7
42.71 43.39 42.32 57,900 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 29,600 0 0 0
HNF
46.9
46.9
46.86 46.86 46.86 900 0 0 0
HNG
7.2
7.2
7.10 7.20 7 2,275,700 0 0 0
HNI
23.5
23.5
23.50 23.59 23.50 3,600 0 0 0
HNM
8.5
8.5
8.68 8.68 8.49 383,100 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
4.10 4.20 4 64,500 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
20.8
20.8
20.81 20.91 20.81 2,300 0 0 0
HPG
22.1
22.1
22.17 22.17 22 13,653,000 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
21
21
21 21 21 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.1
84.1
86.37 86.86 79.05 900 0 0 0
HPT
19.8
19.8
19.80 19.80 19.80 200 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HPX
4.7
4.7
4.59 4.79 4.57 3,836,400 0 0 0
HQC
3.2
3.2
3.17 3.29 3.17 5,297,600 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39
39
38.65 39 38.65 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.8
16.8
16.76 16.81 16.61 3,273,000 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.1
4.1
4.13 4.19 4.12 112,200 0 0 0
HSM
5
5
5 5 5 19,000 0 0 0
HSP
14.2
14.2
14.23 14.23 14.23 800 0 0 0
HSV
4.2
4.2
4.10 4.20 4.10 37,300 0 0 0
HT1
12.9
12.9
12.88 13.03 12.83 829,900 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 100 0 0 0
HTE
4.2
4.2
4.40 4.40 4.10 16,500 0 0 0
HTG
51.2
51.2
51 51.50 50.60 26,100 0 0 0
HTI
16.1
16.1
16.04 16.13 15.95 21,300 0 0 0
HTL
26.4
26.4
26.36 26.36 26.27 4,900 0 0 0
HTM
10.7
10.7
9.80 10.70 9.80 2,800 0 0 0
HTN
10.5
10.5
10.15 10.50 10.10 777,000 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
9.5
9.5
9.57 9.57 9.38 2,700 0 0 0
HU1
5.7
5.7
5.69 5.73 5.69 5,200 0 0 0
HU4
13.4
13.4
13 13.70 13 79,000 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 200 0 0 0
HUB
15.7
15.7
15.78 15.78 15.61 50,900 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
17.0
17.0
15.64 17.67 15.64 1,172,200 0 0 0
HVA
6.2
6.2
6.20 6.30 6 260,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.5
9.5
8.99 9.53 8.99 1,435,600 0 0 0
HVN
22.8
22.8
22.54 23.09 22.54 2,699,200 0 0 0
HVT
42.0
42.0
41.61 41.99 41.52 17,900 0 0 0
HVX
2.7
2.7
2.78 2.78 2.65 35,600 0 0 0
HWS
17.1
17.1
17.41 17.41 16.94 500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.3
26.3
26.27 26.27 26.27 300 0 0 0
ICF
3.4
3.4
3.40 3.40 3.40 4,000 0 0 0
ICG
7.8
7.8
7.70 7.80 7.60 2,700 0 0 0
ICI
8
8
6.60 8 6.60 200 0 0 0
ICN
44.4
44.4
43.84 44.99 43.77 6,600 0 0 0
ICT
12.8
12.8
12.71 12.81 12.62 117,900 0 0 0
IDC
46.8
46.8
45.01 46.94 45.01 2,220,000 0 0 0
IDI
7.7
7.7
7.66 7.77 7.65 763,400 0 0 0
IDJ
5.8
5.8
5.70 5.90 5.70 1,105,500 0 0 0
IDP
222
222
228 228 222 200 0 0 0
IDV
31.6
31.6
31.48 31.65 31.30 28,800 0 0 0
IFS
24.3
24.3
24.33 24.33 24.33 100 0 0 0
IHK
17.2
17.2
17.20 17.20 17.20 100 0 0 0
IJC
12.3
12.3
12.09 12.29 12.05 2,629,000 0 0 0
ILA
4.5
4.5
4.50 4.60 4.30 102,100 0 0 0
ILB
28.5
28.5
27.70 28.53 27.70 1,500 0 0 0
ILC
5.7
5.7
7.60 7.60 5.70 1,500 0 0 0
ILS
14.2
14.2
12 14.20 12 3,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.5
47.5
48.23 49.52 46.55 564,700 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
38
38.33 38.33 38 1,500 0 0 0
IPA
12
12
10.80 12 10.80 200,900 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
24.6
24.6
24.31 24.59 24.31 600 0 0 0
IST
35.3
35.3
35.29 35.29 35.29 0 0 0 0
ITC
10.3
10.3
10.25 10.35 10.15 325,000 0 0 0
ITD
13.2
13.2
13.08 13.22 13.04 92,800 0 0 0
ITQ
3
3
3 3.10 2.90 390,900 0 0 0
ITS
5.2
5.2
5.68 5.78 5.00 124,300 0 0 0
IVS
10.7
10.7
10.95 10.95 10.55 184,100 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.4
4.4
4.52 4.52 4.35 504,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
30.2
30.2
29.20 30.35 29.15 11,422,700 0 0 0
KCB
24.6
24.6
27.10 28.16 24.00 158,700 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 0 0 0 0
KDC
58.3
58.3
58.30 58.30 58.10 175,600 0 0 0
KDH
31.1
31.1
30.82 31.09 30.64 1,990,700 0 0 0
KDM
16.6
16.6
17 17 16 22,700 0 0 0
KGM
6.5
6.5
6.50 6.60 6.41 36,900 0 0 0
KHD
13.3
13.3
13.27 13.27 13.27 0 0 0 0
KHG
5.7
5.7
5.38 5.70 5.35 20,535,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.91 11.01 10.72 436,900 0 0 0
KHS
10.1
10.1
10.15 10.15 9.91 7,900 0 0 0
KHW
32.3
32.3
32.32 32.32 32.32 300 0 0 0
KIP
11.9
11.9
11.92 11.92 11.92 100 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 500 0 0 0
KLB
8
8
8.13 8.13 7.94 147,300 0 0 0
KMR
3.5
3.5
3.40 3.46 3.39 85,400 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.3
39.3
39.35 39.35 39.10 310,700 0 0 0
KPF
1.6
1.6
1.58 1.58 1.58 216,800 0 0 0
KSB
20
20
19.80 20.15 19.80 2,586,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 700 0 0 0
KSF
41.1
41.1
41.20 41.20 40.30 14,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.20 3.60 3.20 640,700 0 0 0
KST
13.5
13.5
13.53 13.53 13.53 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
45.3
45.3
45.21 45.31 44.53 700 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
19.0
19.0
18.99 18.99 18.99 100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 300 0 0 0
L14
31.2
31.2
30 31.80 29.70 413,200 0 0 0
L18
33.7
33.7
33.08 34 33 115,000 0 0 0
L40
12.9
12.9
12.86 12.86 12.86 0 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.9
3.9
3.50 3.90 3.40 99,900 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 3,800 0 0 0
LAF
20.3
20.3
21.02 21.02 20.00 33,100 0 0 0
LAI
21.2
21.2
21.25 21.38 20.94 106,600 0 0 0
LAS
18.6
18.6
18.56 18.75 18.46 724,200 0 0 0
LAW
26.4
26.4
26.40 26.40 26.40 400 0 0 0
LBE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LBM
29.6
29.6
30.50 30.50 29.61 93,500 0 0 0
LCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.2
10.2
10.19 10.33 10.19 4,141,800 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.9
1.9
1.87 1.94 1.87 2,730,900 0 0 0
LDP
10.9
10.9
11 11.20 10.80 298,300 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.4
7.4
6.50 7.40 6.50 500 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.1
3.1
3.12 3.15 3.08 56,100 0 0 0
LGM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LHC
72.8
72.8
72.97 72.97 71.49 4,900 0 0 0
LHG
34.6
34.6
33.89 34.65 33.71 190,100 0 0 0
LIC
33.5
33.5
32 33.50 32 2,200 0 0 0
LIG
3.4
3.4
3.40 3.40 3.20 696,600 0 0 0
LIX
30.7
30.7
30.64 30.79 30.55 57,800 0 0 0
LKW
32.1
32.1
32.06 32.06 32.06 1,700 0 0 0
LLM
18.6
18.6
17.62 18.59 17.62 68,800 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.8
12.8
12.75 12.80 12.75 4,000 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 9.39 100 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
34.2
34.2
34.14 34.47 33.81 3,508,600 0 0 0
LPT
5.6
5.6
5.59 5.59 5.33 7,400 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
18.5
18.5
17.90 19.80 17.90 313,900 0 0 0
LSS
11.3
11.3
11.30 11.45 11.25 832,800 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
23.9
23.9
24.03 27.54 23.93 15,200 0 0 0
MA1
28.7
28.7
28.68 29.07 28.68 2,700 0 0 0
MAC
13.1
13.1
13.06 13.06 13.06 200 0 0 0
MAS
39.9
39.9
39.90 39.90 39.90 100 0 0 0
MBB
17.2
17.2
17.11 17.23 17.04 9,166,500 0 0 0
MBG
3.9
3.9
3.70 4 3.60 1,452,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.8
24.8
24.51 24.86 24.25 3,585,300 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 5,700 0 0 0
MCH
149.0
149.0
144.62 149.62 144.62 79,500 0 0 0
MCM
30.0
30.0
29.76 30.18 29.76 28,800 0 0 0
MCO
10.3
10.3
11 11.40 10.20 195,300 0 0 0
MCP
27.8
27.8
27.84 28.29 27.84 9,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.2
12.2
13.02 13.11 12.17 60,100 0 0 0
MDF
7.1
7.1
7.30 7.30 7.10 400 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
6.3
6.3
6.80 6.80 6.20 2,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
56.1
56.1
55.49 56.33 53.61 233,700 0 0 0
MGC
12.8
12.8
12.70 14.08 10.91 89,900 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
4.2
4.2
4.40 4.40 4.20 200 0 0 0
MH3
30.9
30.9
30.86 30.86 30.86 100 0 0 0
MHC
7.3
7.3
7.11 7.39 7.11 144,700 0 0 0
MIC
15.7
15.7
20.97 20.97 15.55 27,600 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.3
17.3
17.49 17.49 17.12 335,200 0 0 0
MKP
29.1
29.1
29.15 29.15 29.15 200 0 0 0
MKV
9.2
9.2
8.80 9.50 8.80 1,400 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
22.5
22.5
24.90 24.90 21.30 160,200 0 0 0
MML
34.6
34.6
33.70 35 33.50 74,500 0 0 0
MNB
26.9
26.9
26.85 26.85 26.85 200 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 14.20 155,200 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
19.4
19.4
17.95 19.40 17.95 14,000 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.6
9.6
9.54 9.63 9.50 7,068,900 0 0 0
MSH
40
40
40.40 40.40 39.27 426,700 0 0 0
MSN
67.7
67.7
66.60 67.70 66.60 3,261,800 0 0 0
MSR
19.9
19.9
20.80 21.60 19.60 3,979,000 0 0 0
MST
6.3
6.3
6.27 6.45 6.18 3,224,900 0 0 0
MTA
25.1
25.1
26 28.90 23.20 232,500 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MTH
15.5
15.5
15.54 15.54 15.54 0 0 0 0
MTL
5.7
5.7
5.60 5.70 5.60 8,800 0 0 0
MTP
12.4
12.4
12.44 12.44 12.44 200 0 0 0
MTS
8.4
8.4
8.70 8.70 8.33 4,100 0 0 0
MTV
16.3
16.3
16.25 16.25 16.25 100 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
26.3
26.3
24.86 26.86 24.77 154,200 0 0 0
MVC
11.5
11.5
11.54 11.54 11.35 41,800 0 0 0
MVN
83
83
85 87 81.20 29,100 0 0 0
MWG
55.0
55.0
53.92 55.30 53.63 7,547,500 0 0 0
MZG
8.1
8.1
8.69 8.79 7.53 146,700 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.73 17.77 17.50 330,000 0 0 0
NAG
10.6
10.6
10.46 10.65 10.37 573,100 0 0 0
NAP
8.9
8.9
8.91 8.91 8.91 100 0 0 0
NAS
31.1
31.1
31.10 31.10 31.10 100 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.8
16.8
16.85 16.85 16.76 3,700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.9
21.9
22 22.05 21.80 117,400 0 0 0
NBC
10.9
10.9
11.03 11.22 10.74 246,600 0 0 0
NBE
12.8
12.8
12.41 12.78 12.41 3,800 0 0 0
NBP
12.4
12.4
12.20 12.40 12.20 400 0 0 0
NBT
18.0
18.0
18.02 18.02 18.02 100 0 0 0
NBW
32.5
32.5
28.93 32.47 28.93 400 0 0 0
NCG
8.5
8.5
8.30 8.50 8.20 12,500 0 0 0
NCS
27.5
27.5
27.50 27.50 27.50 100 0 0 0
NCT
106.0
106.0
104.94 105.95 104.94 8,700 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 100 0 0 0
NDC
121.8
121.8
121.81 121.81 121.81 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.8
8.8
8.53 8.91 8.53 358,300 0 0 0
NDP
20.1
20.1
20.06 20.06 20.06 100 0 0 0
NDT
5.4
5.4
5.30 5.40 5.20 1,000 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.10 5.20 5.10 22,200 0 0 0
NED
6.9
6.9
6.83 6.92 6.83 177,300 0 0 0
NEM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NET
77.0
77.0
76.84 77.02 76.10 3,200 0 0 0
NFC
23.1
23.1
21.51 23.23 21.32 25,400 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.6
20.6
20.15 20.78 20.07 831,100 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.7
12.7
12.55 12.70 12.50 138,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.50 10.75 10.50 11,200 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
14.6
14.6
13.91 14.64 13.91 1,300 0 0 0
NKG
14
14
13.95 14 13.80 5,660,400 0 0 0
NLG
29.4
29.4
28.80 29.48 28.49 3,448,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.7
28.7
28.72 28.87 28.04 52,600 0 0 0
NNT
55.3
55.3
55.32 55.32 55.32 0 0 0 0
NO1
7.5
7.5
7.46 7.56 7.43 80,100 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 12.63 100 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.9
4.9
4.80 5 4.80 814,200 0 0 0
NS2
15.2
15.2
14.36 15.25 14.16 3,000 0 0 0
NSC
86.9
86.9
83.46 88.74 83.46 2,700 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
6
6
5.80 6 5.60 1,002,400 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
10.8
10.8
10.64 10.83 10.64 5,200 0 0 0
NT2
20.5
20.5
20.52 20.66 20.13 736,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
210.3
210.3
210.35 214.69 206.49 91,000 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
52.9
52.9
52.94 52.94 52.94 600 0 0 0
NTL
18.2
18.2
17.40 18.30 17.25 5,107,500 0 0 0
NTP
52.7
52.7
52.21 53.03 51.55 467,000 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
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NVB
11.3
11.3
11.60 11.80 11.10 1,419,000 0 0 0
NVL
9.5
9.5
9.47 9.47 9.35 7,823,500 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 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
OCB
10.4
10.4
10.19 10.45 10.19 4,582,300 0 0 0
OCH
7.5
7.5
7.50 7.50 7.30 185,000 0 0 0
ODE
44.4
44.4
44.50 44.60 44.30 21,500 0 0 0
OGC
4.8
4.8
4.57 4.79 4.57 869,500 0 0 0
OIL
13.2
13.2
13.23 13.43 13.13 1,206,900 0 0 0
ONE
5.6
5.6
5.60 5.70 5.50 25,800 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
23 23.50 23 16,500 0 0 0
ORS
15.2
15.2
15.10 15.20 14.95 6,338,400 0 0 0
PAC
25.3
25.3
25.07 25.91 25.07 638,100 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.6
27.6
26.85 27.89 26.85 3,251,700 0 0 0
PAP
35
35
38.50 38.50 33.70 3,800 0 0 0
PAS
3.4
3.4
3.40 3.40 3.30 76,100 0 0 0
PAT
90.2
90.2
90.90 92.94 90.22 34,100 0 0 0
PBC
7.5
7.5
7.38 7.57 7.38 14,100 0 0 0
PBP
12.2
12.2
11.79 12.17 11.79 1,800 0 0 0
PBT
17.7
17.7
15.41 17.71 13.11 3,000 0 0 0
PC1
21.0
21.0
20.74 20.96 20.57 3,353,800 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
7.9
7.9
7.10 8 7 57,200 0 0 0
PCG
3.5
3.5
3.30 3.60 3.30 44,400 0 0 0
PCH
13.6
13.6
13.24 13.62 13.24 132,800 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
13
13
13 13.20 12.90 55,200 0 0 0
PDB
8.7
8.7
8.61 8.69 8.43 6,200 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PDN
75.4
75.4
76.00 76.00 75.36 300 0 0 0
PDR
18.1
18.1
17.87 18.24 17.78 7,628,400 0 0 0
PDV
15.4
15.4
13.11 15.42 13.11 94,800 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.4
6.4
5.70 6.40 5.70 300 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
24.6
24.6
24 24.75 23.90 1,183,000 0 0 0
PFL
2.7
2.7
2.60 2.80 2.60 233,100 0 0 0
PGB
11.0
11.0
11.17 11.46 10.89 18,300 0 0 0
PGC
14.4
14.4
14.40 14.68 14.40 90,500 0 0 0
PGD
29.0
29.0
29.02 29.02 28.55 11,000 0 0 0
PGI
22.8
22.8
22.78 22.78 21.79 3,100 0 0 0
PGN
15
15
13.30 15.10 13.10 83,500 0 0 0
PGS
31.3
31.3
29.74 31.33 29.74 800 0 0 0
PGT
6.7
6.7
6.60 6.70 6.40 2,900 0 0 0
PGV
20.1
20.1
19.90 20.20 19.90 35,400 0 0 0
PHC
5.6
5.6
5.59 5.66 5.50 395,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.6
77.6
77.58 77.58 77.58 100 0 0 0
PHP
45.4
45.4
44.83 46.41 44.44 327,300 0 0 0
PHR
56.5
56.5
55.55 56.52 55.15 825,900 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 0 0 0 0
PIC
18.9
18.9
18.94 18.94 18.94 200 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
6.5
6.5
6.48 6.48 6.48 47,900 0 0 0
PIV
4.7
4.7
4.30 4.80 4.30 782,000 0 0 0
PJC
29.0
29.0
31.73 31.91 29.01 800 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.1
10.1
10.52 10.52 10.10 3,800 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 1,200 0 0 0
PLC
25.4
25.4
24.92 25.51 24.82 388,700 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 3.70 600 0 0 0
PLP
5.0
5.0
5 5 4.96 31,800 0 0 0
PLX
41.8
41.8
41.61 41.90 41.41 2,234,800 0 0 0
PMB
9.1
9.1
9.11 9.11 9.11 7,500 0 0 0
PMC
107.1
107.1
107.14 110.94 106.19 5,000 0 0 0
PMG
8.4
8.4
8.38 8.38 8.38 100 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
13.1
13.1
13.07 13.07 13.07 200 0 0 0
PMS
32.8
32.8
33.02 33.02 32.83 2,200 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.7
34.7
34.67 34.67 34.67 0 0 0 0
PNC
15.9
15.9
16.00 16.00 15.95 1,900 0 0 0
PND
6.8
6.8
6.50 6.80 6.50 1,400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.5
93.5
92.08 93.46 92.08 322,600 0 0 0
PNP
21.7
21.7
21.53 24.72 21.53 700 0 0 0
PNT
6.7
6.7
6.66 6.66 6.66 1,100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.4
21.4
22.35 22.35 21.39 36,200 0 0 0
POT
20.7
20.7
19.36 21.24 17.47 2,200 0 0 0
POV
8.3
8.3
8.37 8.37 8.28 1,400 0 0 0
POW
12.4
12.4
12.25 12.50 12.25 7,539,800 0 0 0
PPC
11.3
11.3
11.34 11.44 11.29 518,900 0 0 0
PPE
11
11
11 11 11 0 0 0 0
PPH
28.7
28.7
28.42 28.89 28.33 16,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.0
16.0
16.03 16.03 15.48 2,200 0 0 0
PPS
10.6
10.6
10.35 10.63 10.35 1,000 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.0
7.0
6.81 7.00 5.89 17,000 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 7,300 0 0 0
PRO
4.8
4.8
5.10 5.10 4.50 11,900 0 0 0
PRT
10.6
10.6
10.52 10.71 10.52 9,100 0 0 0
PSB
6.3
6.3
6.30 6.40 6 473,800 0 0 0
PSC
11.1
11.1
10.80 11.80 10.80 1,500 0 0 0
PSD
12.7
12.7
12.20 12.94 12.10 637,200 0 0 0
PSE
9.9
9.9
9.88 9.88 9.88 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.75 2.83 2.75 418,400 0 0 0
PSI
7.8
7.8
7.60 7.90 7.60 54,000 0 0 0
PSL
14.2
14.2
12.73 14.20 12.73 25,000 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 57,900 0 0 0
PSW
7.7
7.7
7.68 7.77 7.58 47,800 0 0 0
PTB
59.2
59.2
58.34 59.60 58.24 72,700 0 0 0
PTC
5.0
5.0
4.71 4.99 4.70 29,700 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
23
23
23.50 23.50 22.90 3,500 0 0 0
PTL
2.7
2.7
2.69 2.73 2.66 153,700 0 0 0
PTO
18
18
18 18 18 100 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 5,100 0 0 0
PTT
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PTV
4.3
4.3
4.20 4.30 4.20 28,300 0 0 0
PV2
3.8
3.8
3.70 4 3.70 500,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.4
34.4
33.60 34.50 33.30 248,800 0 0 0
PVC
11.3
11.3
11.30 11.50 11.20 871,900 0 0 0
PVD
24.0
24.0
24.01 24.01 23.76 4,571,800 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 69,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
63.7
63.7
64.11 64.11 63.15 18,300 0 0 0
PVM
16.2
16.2
16.20 16.20 16 17,200 0 0 0
PVO
6.6
6.6
6.50 6.60 6.50 6,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.3
32.3
32.43 32.62 32.15 2,579,700 0 0 0
PVT
19.8
19.8
19.81 19.96 19.77 1,932,200 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
3.5
3.5
3.60 3.60 3.40 5,800 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
2.4
2.4
2.20 2.40 2.20 499,700 0 0 0
PXL
14.5
14.5
13.20 15 13.10 455,800 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
3.4
3.4
3.10 3.50 3.10 406,100 0 0 0
QCC
14.3
14.3
14.29 14.29 14.29 0 0 0 0
QCG
12.9
12.9
12.50 12.95 12.50 1,882,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
QNC
7.2
7.2
6.90 7.30 6.70 40,300 0 0 0
QNP
34.9
34.9
35.38 35.43 34.67 2,700 0 0 0
QNS
47.6
47.6
47.91 47.91 47.54 430,600 0 0 0
QNT
8.8
8.8
8.80 8.80 8.80 0 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
25.5
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
13.8
13.8
13.59 13.99 13.59 1,553,400 0 0 0
RAL
113.9
113.9
113.58 113.86 113.39 6,900 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
16.7
16.7
17.50 17.50 16.70 4,900 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.8
12.8
12.65 12.84 12.65 2,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.9
61.9
58.07 61.93 57.90 3,058,900 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
36.2
36.2
37.16 38.47 35.74 3,300 0 0 0
RYG
12.4
12.4
12.35 12.35 12.20 2,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 400 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
7.8
7.8
7.62 7.81 7.62 193,700 0 0 0
SAB
48.3
48.3
48.16 48.35 48.07 871,100 0 0 0
SAC
18.1
18.1
17.38 18.61 17.38 19,200 0 0 0
SAF
63
63
63 63 63 500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.15 7.20 7.11 352,800 0 0 0
SAP
38
38
38 38 38 100 0 0 0
SAS
43.4
43.4
44.76 45.13 43.35 75,000 0 0 0
SAV
18.6
18.6
18.37 18.64 18.37 9,100 0 0 0
SB1
5.9
5.9
5.91 5.91 5.91 200 0 0 0
SBA
29.0
29.0
28.61 28.99 28.28 35,500 0 0 0
SBB
13.2
13.2
13.20 13.20 13.10 11,700 0 0 0
SBD
9
9
7.90 9 7.90 546,000 0 0 0
SBG
11.7
11.7
11.85 11.95 11.55 535,800 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 100 0 0 0
SBL
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 700 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 5.50 5.30 953,700 0 0 0
SBT
13.8
13.8
13.65 13.75 13.60 3,438,800 0 0 0
SBV
9.2
9.2
9.42 9.43 9.16 300 0 0 0
SC5
21.4
21.4
21.35 21.35 21.35 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.4
65.4
65.60 65.60 65.30 41,600 0 0 0
SCI
8.1
8.1
8 8.10 7.90 57,100 0 0 0
SCJ
4
4
4 4 3.90 31,000 0 0 0
SCL
21.3
21.3
22.13 22.13 21.31 8,100 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
6.2
6.2
5.96 6.25 5.96 5,483,800 0 0 0
SCS
72.2
72.2
72.04 72.90 72.04 232,700 0 0 0
SCY
14.4
14.4
14.91 14.91 14.43 1,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.1
5.1
4.70 5.10 4.70 30,000 0 0 0
SD3
5.6
5.6
5.20 5.60 5 8,100 0 0 0
SD5
8.7
8.7
8.15 8.71 8.15 235,500 0 0 0
SD6
3.8
3.8
3.50 3.80 3.50 49,900 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
12.7
12.7
13.08 13.08 12.06 61,600 0 0 0
SDA
5.3
5.3
4.90 5.30 4.90 318,000 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
1.8
1.8
1.70 1.80 1.70 240,600 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 0 0 0 0
SDN
26.8
26.8
26.76 26.76 26.76 700 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
27.0
27.0
27.03 27.03 27.03 2,200 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SEA
37.0
37.0
37.03 37.03 37.03 400 0 0 0
SEB
47.6
47.6
47.63 47.63 47.63 0 0 0 0
SED
26.4
26.4
26.38 26.38 26.38 900 0 0 0
SEP
22.1
22.1
22.12 22.12 22.12 1,000 0 0 0
SFC
24.2
24.2
22.79 24.19 22.79 18,000 0 0 0
SFG
10.8
10.8
10.83 10.83 10.74 3,900 0 0 0
SFI
28.3
28.3
28.36 28.82 28.22 900 0 0 0
SFN
20.5
20.5
20.49 20.49 20.49 0 0 0 0
SGB
12.8
12.8
12.60 12.80 12.50 3,600 0 0 0
SGC
147.4
147.4
147.43 147.43 147.43 0 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
32.6
32.6
32.61 32.61 32.61 1,000 0 0 0
SGI
15
15
14.50 15 14.50 3,700 0 0 0
SGN
92.8
92.8
89.88 92.95 89.88 34,800 0 0 0
SGP
37.5
37.5
36.40 39 36.40 310,300 0 0 0
SGR
38.4
38.4
39 39 37.90 45,100 0 0 0
SGS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGT
21.4
21.4
21.45 21.45 20.45 41,300 0 0 0
SHA
4.0
4.0
4.05 4.05 3.98 8,300 0 0 0
SHB
8.4
8.4
8.41 8.49 8.37 12,377,300 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
7.2
7.2
7.15 7.15 6.92 6,600 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.4
14.4
14.29 14.43 14.29 641,000 0 0 0
SHN
6.7
6.7
6.30 6.70 6.30 1,300 0 0 0
SHP
33.7
33.7
33.75 33.84 33.70 4,600 0 0 0
SHS
11.4
11.4
11.21 11.52 11.21 8,305,500 0 0 0
SID
13.4
13.4
13.38 13.38 13.38 4,600 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
36.5
36.5
34.00 36.55 34.00 600 0 0 0
SJ1
10.0
10.0
10.02 10.02 10.02 1,500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.4
13.4
13.37 13.37 13.23 106,700 0 0 0
SJE
20.8
20.8
22.39 22.39 20.40 142,400 0 0 0
SJG
19.9
19.9
18.95 19.89 18.95 38,000 0 0 0
SJM
6.7
6.7
6.20 6.70 5.90 105,700 0 0 0
SJS
38.4
38.4
39.88 39.88 37.88 19,600 0 0 0
SKG
11.1
11.1
11.17 11.26 11.02 342,000 0 0 0
SKH
25.6
25.6
25.63 25.72 25.63 30,700 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.0
30.0
29.98 29.98 29.88 2,900 0 0 0
SLS
192.5
192.5
193.06 193.53 191.13 6,700 0 0 0
SMA
11.8
11.8
11.84 11.84 11.84 0 0 0 0
SMB
36.7
36.7
36.30 36.75 36.30 1,100 0 0 0
SMC
5.9
5.9
6.10 6.10 5.90 1,811,000 0 0 0
SMN
12.1
12.1
12.22 12.22 12.13 1,000 0 0 0
SMT
4.7
4.7
4.68 4.68 4.28 1,600 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
35.1
35.1
34.74 35.31 33.77 11,100 0 0 0
SP2
22.6
22.6
22.60 22.60 22.60 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 3,300 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
11.80 11.80 11.80 0 0 0 0
SPV
12.5
12.5
12.50 12.50 12.50 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 2.20 2,800 0 0 0
SRC
25.0
25.0
25.00 25.00 24.80 5,300 0 0 0
SRF
8.4
8.4
9.45 9.45 8.33 9,400 0 0 0
SSB
19.6
19.6
19.60 19.80 19.50 1,772,200 0 0 0
SSC
33.0
33.0
32.90 33.04 32.90 500 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 7.12 7.12 0 0 0 0
SSH
67.7
67.7
68.10 68.10 67.50 40,100 0 0 0
SSI
24.7
24.7
24.62 24.77 24.43 15,517,000 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
7.6
7.6
7.08 7.57 7.02 966,600 0 0 0
STB
38.8
38.8
38.65 39.10 38.50 7,478,000 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
7.5
7.5
7.30 7.60 7 109,000 0 0 0
STK
18.6
18.6
18.76 18.76 18.34 78,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 200 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
14.6
14.6
14.86 14.86 14.64 5,000 0 0 0
SVD
3.3
3.3
3.30 3.32 3.27 59,600 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
5.9
5.9
6 6 5.70 59,000 0 0 0
SVT
10.8
10.8
10.82 11.00 10.78 7,000 0 0 0
SWC
29.3
29.3
29.10 29.37 28.91 21,700 0 0 0
SZB
38.5
38.5
38.24 38.61 38.24 14,100 0 0 0
SZC
43.3
43.3
41.89 43.74 41.79 4,884,200 0 0 0
SZE
11.3
11.3
11.28 11.28 11.28 200 0 0 0
SZG
36.0
36.0
36.49 37.93 36.01 2,100 0 0 0
SZL
42.3
42.3
42.66 42.66 42.01 14,500 0 0 0
TA6
9.5
9.5
10.28 10.28 9.50 800 0 0 0
TA9
12.3
12.3
12.34 12.34 12.16 27,300 0 0 0
TAB
17.1
17.1
17.10 17.30 17.10 9,300 0 0 0
TAL
23.1
23.1
24.22 24.22 23.09 160,800 0 0 0
TAN
40
40
40 40 40 1,500 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 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
6.38 6.38 5.91 400 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
25.4
25.4
25.28 25.48 25.13 12,938,100 0 0 0
TCD
4.7
4.7
4.69 4.80 4.65 2,078,000 0 0 0
TCH
13.8
13.8
13.04 13.82 12.92 20,702,600 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
40.4
40.4
39.42 41.85 39.42 600,600 0 0 0
TCM
37.0
37.0
36.96 37.05 36.69 1,620,100 0 0 0
TCO
11.7
11.7
11.75 12.20 11.40 307,400 0 0 0
TCR
3.2
3.2
3.16 3.16 3.16 100 0 0 0
TCT
17.6
17.6
17.56 17.75 17.51 20,700 0 0 0
TCW
34.5
34.5
33.90 34.93 33.81 104,800 0 0 0
TDB
40.5
40.5
40.53 40.53 40.53 300 0 0 0
TDC
13.6
13.6
13.60 13.80 13.40 1,295,600 0 0 0
TDF
12
12
12 12 12 0 0 0 0
TDG
3.7
3.7
3.79 3.79 3.70 19,100 0 0 0
TDH
3.2
3.2
2.97 3.17 2.97 639,000 0 0 0
TDM
52.8
52.8
53 53 52.80 1,000 0 0 0
TDP
33.4
33.4
32.20 33.50 32.10 104,200 0 0 0
TDS
10.2
10.2
10.30 10.30 10.20 11,200 0 0 0
TDT
6.8
6.8
6.72 6.81 6.63 75,700 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 0 0 0 0
TEG
6.6
6.6
6.55 6.61 6.50 111,500 0 0 0
TEL
11.2
11.2
11.20 11.20 11.20 800 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.7
67.7
71.30 71.30 65.00 54,000 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 36.10 200 0 0 0
THG
42.2
42.2
42.10 42.35 41.62 75,700 0 0 0
THM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
12.2
12.2
12.16 12.16 11.87 56,000 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 13.40 100 0 0 0
TID
24.4
24.4
24.38 24.38 24.09 16,700 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
12
12
11.90 12 11.60 2,464,000 0 0 0
TIN
15.2
15.2
14.60 15.50 14.20 2,700 0 0 0
TIP
21.3
21.3
21.11 21.29 20.92 324,700 0 0 0
TIS
6.9
6.9
6.80 7 6.70 166,400 0 0 0
TIX
34.6
34.6
36.76 36.76 34.59 600 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
14.2
14.2
14.24 14.24 14.24 100 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 5.98 5.90 178,200 0 0 0
TLG
62.8
62.8
63.19 63.19 62.02 163,600 0 0 0
TLH
4.5
4.5
4.41 4.52 4.41 319,700 0 0 0
TLI
5.5
5.5
6.20 6.20 5.50 7,000 0 0 0
TLP
6.5
6.5
6.46 6.46 6.46 100 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
69.8
69.8
71.47 71.47 69.82 25,300 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 1,000 0 0 0
TMG
77.1
77.1
87.62 87.62 77.14 2,400 0 0 0
TMP
65.6
65.6
65.66 65.86 65.56 2,500 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 700 0 0 0
TMT
16.5
16.5
16.90 16.90 15 135,700 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
8.6
8.6
9.92 9.92 8.56 16,900 0 0 0
TN1
9.0
9.0
9.01 9.01 9.01 0 0 0 0
TNB
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TNC
34.2
34.2
34.15 34.15 34.15 0 0 0 0
TNG
21.2
21.2
19.00 21.27 19.00 1,125,900 0 0 0
TNH
17.3
17.3
17.22 17.57 17.22 568,800 0 0 0
TNI
2.4
2.4
2.39 2.43 2.35 144,400 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
5.1
5.1
5.22 5.29 5.10 344,600 0 0 0
TNV
31.9
31.9
43 43 31.90 1,600 0 0 0
TNW
13.4
13.4
13 13.40 13 9,800 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
94.0
94.0
95.67 96.35 93.58 77,600 0 0 0
TOT
16.2
16.2
15.76 16.21 15.76 900 0 0 0
TOW
24.4
24.4
24.41 24.41 24.41 0 0 0 0
TPB
15.1
15.1
15.05 15.09 14.96 8,589,200 0 0 0
TPC
8.5
8.5
7.96 8.49 7.96 7,500 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 10.22 10.13 5,600 0 0 0
TPS
30.7
30.7
33.22 33.22 30.71 200 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 73.92 700 0 0 0
TRC
80.6
80.6
82.37 82.56 79.19 243,100 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
7.2
7.2
7.20 7.20 6.90 86,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.0
11.0
10.78 10.97 10.78 33,700 0 0 0
TSB
42.7
42.7
41.68 42.66 41.68 200 0 0 0
TSC
2.7
2.7
2.64 2.68 2.63 605,200 0 0 0
TSD
4.9
4.9
5 5 4.80 53,800 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
7.12 7.48 6.76 195,800 0 0 0
TTA
13.0
13.0
12.90 13 12.75 836,100 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
64.9
64.9
74.12 74.12 64.92 1,200 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.3
3.3
3.22 3.26 3.20 944,000 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.1
3.1
3 3.20 3 604,200 0 0 0
TTL
9
9
8.80 9 8.80 6,100 0 0 0
TTN
20.4
20.4
20.62 20.62 20.24 171,400 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 100 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
28.6
28.6
27.60 29.70 27.50 181,500 0 0 0
TV2
33.1
33.1
31.80 33.40 31.65 913,700 0 0 0
TV3
12.2
12.2
12.16 12.16 12.16 100 0 0 0
TV4
13.1
13.1
13.15 13.15 13.15 8,500 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
8.3
8.3
8.24 8.27 8.18 69,900 0 0 0
TVC
9.5
9.5
9.30 9.50 9.20 303,700 0 0 0
TVD
11.8
11.8
12.10 12.28 11.72 265,500 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 8.90 8.60 740,300 0 0 0
TVS
17.7
17.7
17.33 17.88 17.24 175,800 0 0 0
TVT
16.2
16.2
16.16 16.35 16.16 1,400 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
5.1
5.1
5.20 5.20 4.60 95,500 0 0 0
TYA
16.7
16.7
15.69 16.69 15.69 83,700 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
7.98 7.98 7.98 10,000 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
19.9
19.9
19.87 19.87 19.87 0 0 0 0
UIC
50
50
51 51 48.10 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7
7
7 7.30 6.70 2,600 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
18.12 18.12 18.12 15,600 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 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.70 17,000 0 0 0
VAB
6.7
6.7
6.75 6.81 6.68 916,800 0 0 0
VAF
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VAV
38.9
38.9
38.92 38.92 38.92 100 0 0 0
VBB
8.0
8.0
8.25 8.25 7.91 26,200 0 0 0
VBC
20.0
20.0
19.77 20.05 19.77 700 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 12.30 100 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 3,300 0 0 0
VC2
9
9
9 9.30 8.90 448,400 0 0 0
VC3
25.1
25.1
24.95 25.41 24.68 507,200 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 1,100 0 0 0
VC7
11
11
10.70 11.20 10.60 696,500 0 0 0
VC9
4.7
4.7
4.70 4.70 4.70 7,900 0 0 0
VCA
11.0
11.0
10.45 11.15 10.45 14,100 0 0 0
VCB
60.9
60.9
60.83 60.89 60.63 1,509,500 0 0 0
VCC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.0
185.0
186.62 186.62 185.05 1,000 0 0 0
VCG
19.5
19.5
19.44 19.70 19.26 7,110,800 0 0 0
VCI
36.3
36.3
36 36.35 35.80 7,299,400 0 0 0
VCM
7.5
7.5
7.20 7.50 7.20 2,600 0 0 0
VCP
26.7
26.7
26.78 26.78 26.39 169,300 0 0 0
VCR
31
31
30.80 31 30.70 4,500 0 0 0
VCS
56.3
56.3
55.31 57.03 55.21 200,300 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
12
12
12 12 12 100 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 16.40 16.30 1,500 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
32.79 32.83 32.79 3,700 0 0 0
VDS
17.4
17.4
17.05 17.45 17 1,731,500 0 0 0
VDT
15.4
15.4
15.40 15.40 15.40 100 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 21,300 0 0 0
VE3
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6
6
6 6 6 0 0 0 0
VE9
2.2
2.2
2.30 2.30 2.10 81,700 0 0 0
VEA
36.2
36.2
36.76 36.76 35.88 926,600 0 0 0
VEC
8.4
8.4
8.30 8.40 8.30 7,500 0 0 0
VEF
136.5
136.5
137.71 137.71 134.84 3,900 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 17.80 1,400 0 0 0
VFC
102.8
102.8
89.33 102.83 89.33 3,800 0 0 0
VFG
68.5
68.5
68.17 68.83 67.43 41,900 0 0 0
VFR
11.5
11.5
11.52 11.52 11.52 100 0 0 0
VGC
50.5
50.5
49.07 50.88 48.78 1,568,200 0 0 0
VGG
47.4
47.4
48.75 48.75 47.10 12,000 0 0 0
VGI
84.2
84.2
83.16 84.15 83.16 307,700 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
31.50 31.70 31.50 9,200 0 0 0
VGR
46.1
46.1
46.13 46.13 46.13 4,300 0 0 0
VGS
26.6
26.6
25.64 26.73 25.64 1,145,000 0 0 0
VGT
13.8
13.8
13.80 13.90 13.60 807,700 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 100 0 0 0
VHC
68.2
68.2
67.26 68.32 66.87 700,300 0 0 0
VHD
9
9
9 9 9 100 0 0 0
VHE
3.2
3.2
3.20 3.30 3.10 575,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
1.90 2 1.80 3,407,200 0 0 0
VHH
4.9
4.9
4.60 4.90 4.60 500 0 0 0
VHL
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VHM
39.1
39.1
39.15 39.15 38.80 2,932,700 0 0 0
VIB
17.3
17.3
17.21 17.51 17.21 8,313,900 0 0 0
VIC
40.4
40.4
40.20 40.50 40.05 1,574,300 0 0 0
VID
4.8
4.8
4.85 4.85 4.76 20,500 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VIF
17.2
17.2
17.03 17.31 17.03 16,100 0 0 0
VIG
6.2
6.2
6.20 6.20 6.10 238,500 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
14.0
14.0
13.72 14.14 13.67 1,245,100 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 0 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
10.7
10.7
10.52 10.67 10.43 49,089,700 0 0 0
VJC
97.4
97.4
97.50 97.50 96.60 544,900 0 0 0
VLA
10.9
10.9
9.90 11 9.90 4,400 0 0 0
VLB
43.3
43.3
44.21 44.21 43.05 117,300 0 0 0
VLC
18.2
18.2
18.30 18.30 18 214,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.3
11.3
11.09 11.37 11.00 96,100 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
6.6
6.6
6.73 6.73 6.36 10,800 0 0 0
VMD
17.0
17.0
16.85 16.95 16.85 3,700 0 0 0
VMG
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
18.9
18.9
18.88 18.88 18.88 0 0 0 0
VMT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VNA
21.4
21.4
21.70 21.80 21.32 16,000 0 0 0
VNB
12
12
12.20 12.20 11.70 190,400 0 0 0
VNC
21.4
21.4
20.55 21.43 19.13 16,400 0 0 0
VND
12.9
12.9
12.80 12.94 12.75 14,340,500 0 0 0
VNE
3.2
3.2
3.27 3.27 3.17 414,400 0 0 0
VNF
16
16
16 16 15.64 37,200 0 0 0
VNG
8.4
8.4
8.39 8.39 7.92 1,400 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
17
17
17 17 17 1,000 0 0 0
VNL
20.1
20.1
19.90 21.10 19.85 88,200 0 0 0
VNM
56.4
56.4
55.95 56.51 55.95 3,072,700 0 0 0
VNP
10.0
10.0
10.03 10.12 9.85 26,200 0 0 0
VNR
22.2
22.2
22.58 22.58 21.97 18,700 0 0 0
VNS
9.5
9.5
9.63 9.63 9.54 3,700 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
7.60 7.60 6.80 200 0 0 0
VNZ
357
357
357 357 357 500 0 0 0
VOC
16.4
16.4
16.47 17.13 16.38 12,600 0 0 0
VOS
15.5
15.5
15.17 15.54 15.17 2,400,000 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.5
18.5
18.50 18.59 18.45 9,257,700 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.0
27.0
27.08 27.08 26.68 9,500 0 0 0
VPG
13.1
13.1
12.70 13.10 12.65 745,100 0 0 0
VPH
6.7
6.7
6.56 6.75 6.56 272,700 0 0 0
VPI
58.5
58.5
58.30 58.50 58.20 1,044,300 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
8.8
8.8
8.81 8.83 8.81 2,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.2
12.2
12.16 12.16 12.16 100 0 0 0
VRC
14.9
14.9
14.85 14.85 14.75 190,600 0 0 0
VRE
17.2
17.2
16.90 17.30 16.80 11,283,100 0 0 0
VRG
21.5
21.5
21.51 21.51 21.34 13,700 0 0 0
VSA
22.5
22.5
22.28 22.47 22.19 1,000 0 0 0
VSC
17.0
17.0
16.91 17.05 16.81 2,225,300 0 0 0
VSE
8.8
8.8
8.80 8.80 8.50 74,100 0 0 0
VSF
34
34
35.10 35.50 34 14,500 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 49.76 48.34 16,300 0 0 0
VSI
16.7
16.7
16.67 16.67 16.67 1,200 0 0 0
VSM
15.3
15.3
15.38 15.38 15.31 11,300 0 0 0
VSN
20.9
20.9
20.59 20.88 20.49 6,600 0 0 0
VST
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTA
3.9
3.9
3.80 3.90 3.40 11,300 0 0 0
VTB
9.8
9.8
9.69 9.78 9.50 5,400 0 0 0
VTC
8.5
8.5
8.63 8.63 8.54 7,700 0 0 0
VTD
8.1
8.1
7 8.50 7 100,100 0 0 0
VTE
5.6
5.6
5.58 5.58 5.58 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.30 1,400 0 0 0
VTK
68.3
68.3
75.56 75.56 67.86 24,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.4
15.4
15.52 15.66 15.15 1,074,000 0 0 0
VTP
152.3
152.3
151.49 153.27 150.60 264,500 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.5
16.5
16.74 16.89 16.36 35,700 0 0 0
VTS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VTV
12.2
12.2
12 12.20 11.80 95,800 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.3
17.3
16.90 17.50 16.90 1,429,800 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
15.4
15.4
15.42 15.42 15.42 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
334.2
334.2
334.58 334.58 334.17 600 0 0 0
WSB
48.1
48.1
48.17 49.18 42.22 5,500 0 0 0
WSS
5
5
4.90 5 4.90 28,700 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 400 0 0 0
X20
17.4
17.4
17.66 17.66 16.45 24,700 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
12.1
12.1
12.10 12.10 12.10 100 0 0 0
XHC
22.3
22.3
22.26 22.26 22.26 100 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 0 0 0 0
XMC
7
7
6.90 7 6.90 4,000 0 0 0
XMD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
XMP
15.6
15.6
15.75 15.75 13.76 300 0 0 0
XPH
8.6
8.6
8.40 8.60 8.40 99,500 0 0 0
YBC
9.8
9.8
9.80 9.80 9.80 1,300 0 0 0
YBM
13.6
13.6
13.60 13.60 13.50 64,400 0 0 0
YEG
16.3
16.3
15.25 16.25 15.25 4,876,900 0 0 0
YTC
32.1
32.1
32.10 32.10 32.10 0 0 0 0
^HASTC
237.8
237.8
235.84 237.90 234.23 72,681,908 0 0 0
^UPCOM
99.3
99.3
99.51 100.02 99.01 72,186,018 0 0 0
^VN30
1,344.6
1,344.6
1,339.01 1,346.67 1,335.26 173,290,500 0 0 0
^VNINDEX
1,288.6
1,288.6
1,280.60 1,288.56 1,278.92 736,572,664 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |