DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/02/2025

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 20/02/2025

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
8.57 8.67 8.56 2,805,600 0 0 0
AAH
5.7
5.7
5.60 6 5.40 4,863,800 0 0 0
AAM
7.0
7.0
6.95 6.95 6.95 500 0 0 0
AAS
8.7
8.7
9 9 8.50 2,094,900 0 0 0
AAT
3.4
3.4
3.38 3.39 3.35 30,600 0 0 0
AAV
7.1
7.1
7.20 7.20 7 891,400 0 0 0
ABB
7.8
7.8
7.70 7.90 7.60 2,061,400 0 0 0
ABC
13.1
13.1
13.20 13.40 12.90 102,100 0 0 0
ABI
24.3
24.3
24.58 24.58 24.25 78,900 0 0 0
ABR
11.1
11.1
11.06 11.14 11.06 2,800 0 0 0
ABS
4.8
4.8
4.80 4.87 4.69 301,500 0 0 0
ABT
40.0
40.0
39.76 40.04 39.76 25,700 0 0 0
ABW
8.9
8.9
8.80 9 8.80 101,100 0 0 0
ACB
21.7
21.7
21.60 21.68 21.51 5,709,400 0 0 0
ACC
14.6
14.6
14.60 14.65 14.55 54,500 0 0 0
ACE
34.2
34.2
34.35 34.35 34.16 300 0 0 0
ACL
11.8
11.8
11.70 11.75 11.65 19,600 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
67.7
67.7
66.23 67.69 66.23 475,800 0 0 0
ADC
21.4
21.4
21.37 21.37 21.37 100 0 0 0
ADG
10.5
10.5
10.50 10.60 10.45 9,100 0 0 0
ADS
8.9
8.9
8.84 8.93 8.84 346,500 0 0 0
AFX
7.7
7.7
7.70 7.80 7.70 18,200 0 0 0
AG1
13.3
13.3
13.17 13.26 13.17 1,300 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
16.9
16.9
17.20 17.20 16.70 491,600 0 0 0
AGM
2.9
2.9
2.92 2.96 2.90 143,400 0 0 0
AGP
34.2
34.2
33.98 34.23 33.98 1,600 0 0 0
AGR
16.1
16.1
16.27 16.42 16.13 656,000 0 0 0
AGX
78.5
78.5
78.51 78.51 78.51 100 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
47
47
46 48 45.80 44,400 0 0 0
ALT
12.1
12.1
11.45 12.12 11.45 2,200 0 0 0
ALV
4.6
4.6
4.24 4.71 4.24 23,500 0 0 0
AMC
18.1
18.1
18.14 18.14 18.14 500 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 5,700 0 0 0
AMP
12
12
12 12 12 0 0 0 0
AMS
8.9
8.9
8.90 9 8.60 75,200 0 0 0
AMV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
ANT
21
21
20.91 21.36 20.64 33,500 0 0 0
ANV
16.9
16.9
17.12 17.17 16.83 2,095,400 0 0 0
APF
46.4
46.4
46.62 46.70 46.35 9,600 0 0 0
APG
8.8
8.8
8.84 8.98 8.82 208,300 0 0 0
APH
7.4
7.4
7.45 7.47 7.10 788,800 0 0 0
API
7.6
7.6
7.50 8 7.50 871,800 0 0 0
APL
14.0
14.0
14.01 14.01 14.01 100 0 0 0
APP
6.6
6.6
6.70 7.20 6.60 14,200 0 0 0
APS
6.4
6.4
6.30 6.50 6.30 717,900 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
17.95 18 17.95 5,300 0 0 0
ASM
7.5
7.5
7.54 7.63 7.49 1,106,300 0 0 0
ASP
5.2
5.2
5.20 5.29 5.08 364,200 0 0 0
AST
52.5
52.5
52.87 52.87 52.49 11,100 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
17
17
16.70 17.40 16.70 1,000 0 0 0
AVC
56
56
57 57 56 2,700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.9
21.9
21 22 21 75,900 0 0 0
BAB
12.2
12.2
12.39 12.39 12.09 9,200 0 0 0
BAF
30.8
30.8
30.75 30.80 30.05 3,498,600 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.4
39.4
39.16 39.36 39.16 300 0 0 0
BBC
52.6
52.6
50.76 53.30 50.76 10,100 0 0 0
BBH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BBM
7.8
7.8
7.56 7.76 7.56 300 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
11.3
11.3
9.86 11.26 9.79 11,900 0 0 0
BCA
13
13
13.50 14.70 13 56,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.10 8.10 7.90 142,500 0 0 0
BCE
9.7
9.7
9.87 9.87 9.68 75,000 0 0 0
BCF
36.7
36.7
36.72 36.72 36.72 300 0 0 0
BCG
6.2
6.2
6.30 6.30 6.16 9,585,500 0 0 0
BCM
72.4
72.4
71.60 72.40 70.80 485,700 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
4.8
4.8
4.70 4.90 4.60 5,516,300 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
38.20 38.20 37.54 7,000 0 0 0
BDT
8.1
8.1
8.10 8.30 8 36,700 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
40.3
40.3
40.27 41.12 40.08 767,200 0 0 0
BGE
6.2
6.2
6.30 6.40 6 2,929,100 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 0 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.1
36.1
36.83 37.12 36.05 600 0 0 0
BHP
6.4
6.4
6.35 6.35 5.57 5,500 0 0 0
BIC
21.3
21.3
21.12 21.57 21.09 178,200 0 0 0
BID
40.5
40.5
40.55 40.60 40.20 3,398,400 0 0 0
BIG
5.8
5.8
5.66 5.75 5.57 99,300 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 0 0 0 0
BKC
38.6
38.6
38.60 38.60 38.40 17,100 0 0 0
BKG
3.3
3.3
3.30 3.33 3.26 186,100 0 0 0
BLI
10.3
10.3
10.30 10.30 10.30 200 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
38.4
38.4
38.56 38.85 38.37 3,300 0 0 0
BMC
30.4
30.4
30.41 30.60 28.96 559,000 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.7
18.7
18.68 18.81 18.55 326,600 0 0 0
BMJ
13
13
14 14.60 13 13,300 0 0 0
BMK
13.3
13.3
13.34 13.91 13.17 2,200 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
110.0
110.0
108.77 110.71 108.77 248,900 0 0 0
BMS
11.2
11.2
10.81 11.62 10.81 547,300 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 100 0 0 0
BNA
9.2
9.2
9.20 9.30 9.10 135,500 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
7.2
7.2
7 7.40 6.80 1,489,400 0 0 0
BPC
9.7
9.7
9.66 9.66 9.66 100 0 0 0
BQB
3.4
3.4
3.50 3.50 3.30 1,500 0 0 0
BRC
13.4
13.4
13.18 13.55 13.18 45,600 0 0 0
BRR
22.7
22.7
22.64 23.89 22.64 5,600 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 0 0 0 0
BSA
20.6
20.6
20.57 20.57 20.57 32,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
14.98 19.97 14.98 6,000 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
42.5
42.5
43 43.18 42.45 359,700 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
20.92 20.92 20.45 12,300 0 0 0
BSR
15.6
15.6
15.69 15.77 15.58 1,976,600 0 0 0
BST
13.1
13.1
12.97 13.06 12.87 2,200 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
16.4
16.4
16.42 16.42 16.42 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
33.5
33.5
33.41 34.60 33.41 20,600 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 100 0 0 0
BTP
11.8
11.8
11.99 11.99 11.85 10,500 0 0 0
BTS
5.3
5.3
5.30 5.40 5.30 10,300 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BTV
12
12
12 12 12 100 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 100 0 0 0
BVB
14.5
14.5
14.39 14.69 14.30 4,522,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
55.8
55.8
55.44 57.30 55.44 1,048,400 0 0 0
BVL
9.6
9.6
9.63 9.63 9.63 0 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVS
35.4
35.4
36.62 37.30 35.35 502,500 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.1
45.1
44.95 45.30 44.95 224,500 0 0 0
BWS
33.1
33.1
32.92 33.11 32.92 12,900 0 0 0
BXH
13.5
13.5
13.51 13.51 13.51 0 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 17.10 100 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 2,700 0 0 0
C47
7.0
7.0
6.97 7.03 6.97 111,200 0 0 0
C4G
8.9
8.9
8.80 8.90 8.70 934,100 0 0 0
C69
6.5
6.5
6.40 6.70 6.40 726,900 0 0 0
C92
4.2
4.2
4 4.40 4 61,900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8
8
8 8 7.80 10,500 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
44.0
44.0
42.76 44.52 42.66 70,200 0 0 0
CAT
17.5
17.5
17.71 17.71 17.17 22,400 0 0 0
CBI
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CBS
32.8
32.8
34.51 34.97 32.61 32,700 0 0 0
CC1
16.4
16.4
16.13 16.40 15.32 11,800 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
13.9
13.9
13.93 13.93 13.93 100 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 5,400 0 0 0
CCL
8.3
8.3
8.36 8.45 8.25 287,600 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
12.5
12.5
12.81 12.81 12.52 3,900 0 0 0
CCT
13.5
13.5
13.50 14.40 13.50 600 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
14.0
14.0
13.90 14.98 13.65 50,000 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.1
9.1
8.88 9.07 8.88 800 0 0 0
CDN
35.2
35.2
35.35 35.74 34.97 27,700 0 0 0
CDO
2
2
2 2 2 0 0 0 0
CDP
10.1
10.1
9.92 10.11 9.92 2,200 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
13.5
13.5
12.57 14.10 12.57 6,736,700 0 0 0
CET
4.4
4.4
4.40 4.50 4.40 10,100 0 0 0
CFM
8.7
8.7
7.70 8.68 7.70 400 0 0 0
CFV
44
44
37 44.20 37 1,400 0 0 0
CGV
3.5
3.5
3.50 3.60 3.50 9,000 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
33.2
33.2
33.30 33.30 32.55 14,900 0 0 0
CHS
12.7
12.7
13.50 13.50 12.70 1,600 0 0 0
CI5
6.1
6.1
6.10 6.10 6.10 900 0 0 0
CIA
10.4
10.4
10.20 10.40 10.20 500 0 0 0
CID
25.1
25.1
24.98 25.17 24.98 600 0 0 0
CIG
8.2
8.2
8.50 8.56 8.22 531,200 0 0 0
CII
12.6
12.6
12.49 12.79 12.49 9,915,500 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 0 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
42.27 42.53 40.54 8,600 0 0 0
CKD
21.6
21.6
21.56 21.74 21.56 7,900 0 0 0
CKG
16.5
16.5
16.55 16.55 16.13 19,600 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.7
48.7
48.66 48.66 47.80 2,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.4
20.4
20.65 21.28 20.38 13,700 0 0 0
CLL
33.1
33.1
33.15 33.33 33.15 12,700 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 0 0 0 0
CLX
18.1
18.1
18.31 18.41 18.03 508,700 0 0 0
CMC
6.0
6.0
5.71 5.98 5.63 2,100 0 0 0
CMD
21.7
21.7
21.18 21.66 21.18 5,300 0 0 0
CMF
325.8
325.8
325.76 325.76 325.76 100 0 0 0
CMG
44.9
44.9
45.35 45.45 44.85 676,700 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
12
12
10.70 12 10.70 108,500 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
10.1
10.1
10 10.40 10 88,000 0 0 0
CMT
17.1
17.1
17.10 17.10 16.80 19,800 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
8.0
8.0
8.04 8.10 7.98 488,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.0
38.0
37.72 38.01 36.75 3,000 0 0 0
CNG
30.9
30.9
30.40 31.35 30.35 299,500 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 100 0 0 0
CNT
9.9
9.9
10.17 10.25 9.87 28,100 0 0 0
COM
27.6
27.6
27.57 27.57 27.57 100 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.6
16.6
16.62 16.62 16.62 100 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
34.9
34.9
32.58 34.91 32.58 19,500 0 0 0
CQT
8.7
8.7
8.67 8.67 8.67 0 0 0 0
CRC
6.1
6.1
6.07 6.14 6.07 382,400 0 0 0
CRE
7.2
7.2
7.21 7.21 7.14 96,900 0 0 0
CSC
23.4
23.4
23.73 23.73 23.18 50,300 0 0 0
CSI
35
35
35 36 35 34,700 0 0 0
CSM
15.5
15.5
15.41 16.20 15.27 4,534,100 0 0 0
CSV
42.9
42.9
43.19 44.12 42.95 1,669,000 0 0 0
CT3
9
9
9 9 9 0 0 0 0
CT6
9.7
9.7
8.80 9.70 8.80 2,200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.1
14.1
14.11 14.11 14.11 0 0 0 0
CTD
91.5
91.5
93.50 93.50 90.50 1,024,700 0 0 0
CTF
20.3
20.3
19.95 20.39 19.51 321,500 0 0 0
CTG
40.5
40.5
40.72 40.72 40.12 5,265,200 0 0 0
CTI
21.3
21.3
21.50 21.75 21.05 829,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
37.9
37.9
37.20 39 36.30 303,600 0 0 0
CTR
117.1
117.1
117.22 118.00 115.95 606,800 0 0 0
CTS
24.8
24.8
25.17 25.24 24.79 1,033,800 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
25.8
25.8
25.75 25.75 25.75 200 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 1,900 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
9.20 9.20 9.11 18,100 0 0 0
D2D
30.0
30.0
29.98 30.18 29.98 88,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
18.21 18.21 18.21 100 0 0 0
DAE
15.7
15.7
15.39 15.67 15.30 500 0 0 0
DAH
3.6
3.6
3.59 3.65 3.58 80,100 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
7.7
7.7
7.32 7.68 7.32 2,700 0 0 0
DBC
24.2
24.2
24.43 24.52 24.09 3,760,200 0 0 0
DBD
56.6
56.6
56.41 56.60 55.93 419,300 0 0 0
DBM
33.5
33.5
33.46 33.46 33.46 0 0 0 0
DBT
11.5
11.5
11.54 11.54 11.21 4,900 0 0 0
DC1
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DC2
6.8
6.8
6.78 6.78 6.78 0 0 0 0
DC4
11.3
11.3
11.55 12.09 11 2,816,200 0 0 0
DCF
29.7
29.7
29.65 29.65 29.65 100 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
24.3
24.3
24.55 24.55 23.90 529,800 0 0 0
DCM
33.9
33.9
33.91 34.19 33.67 2,428,300 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 13.50 31,500 0 0 0
DDG
3.7
3.7
3.80 3.90 3.50 2,493,600 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
7.52 7.52 7.24 2,200 0 0 0
DDV
18.9
18.9
19.27 19.27 18.88 1,412,800 0 0 0
DFC
19.0
19.0
18.97 18.97 18.97 100 0 0 0
DFF
2
2
2.10 2.10 1.90 1,315,500 0 0 0
DGC
110.3
110.3
108.30 112.20 108.10 2,532,000 0 0 0
DGT
5.8
5.8
6.10 6.10 5.80 320,600 0 0 0
DGW
38.2
38.2
38.41 38.51 38.07 1,143,200 0 0 0
DHA
40.5
40.5
39.86 40.74 39.81 78,800 0 0 0
DHB
9.9
9.9
10.40 10.40 9.90 29,100 0 0 0
DHC
27.8
27.8
27.88 28.16 27.68 309,200 0 0 0
DHD
22.6
22.6
25.55 25.55 22.62 1,100 0 0 0
DHG
95.4
95.4
95.50 96.25 95.31 28,800 0 0 0
DHM
8
8
7.90 8 7.87 25,100 0 0 0
DHN
34.1
34.1
34.05 34.05 34.05 300 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
DHT
78.7
78.7
78.73 79.64 77.82 29,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.50 4.20 63,200 0 0 0
DIG
16.6
16.6
16.86 17.03 16.56 11,794,900 0 0 0
DIH
14.1
14.1
14.03 14.58 13.76 87,800 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.2
5.2
5.30 5.30 5.10 407,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
2 2.03 2 1,439,300 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
77.7
77.7
76.94 80.02 76.94 59,000 0 0 0
DMN
5.2
5.2
5.60 5.60 5.10 11,300 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
49.9
49.9
49.88 49.88 49.88 1,800 0 0 0
DND
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DNE
8.5
8.5
8.52 8.52 8.52 300 0 0 0
DNH
43.2
43.2
43.19 43.19 43.19 0 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.6
19.6
19.70 19.70 19.60 800 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.2
31.2
31.69 31.69 31.21 2,900 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
38.7
38.7
39.22 39.22 38.16 2,900 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
57.2
57.2
56.81 57.19 56.81 6,200 0 0 0
DPG
28.9
28.9
29.37 29.40 28.94 476,400 0 0 0
DPH
64.9
64.9
64.90 64.90 64.90 0 0 0 0
DPM
20.6
20.6
20.31 20.70 20.23 7,164,600 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
43.7
43.7
42.84 45.42 42.80 2,417,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.3
11.3
11.40 11.40 11.10 13,900 0 0 0
DRC
21.7
21.7
21.63 22.12 21.60 2,661,100 0 0 0
DRG
12.9
12.9
14.07 14.27 12.02 84,000 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.1
15.1
14.95 15.81 14.85 4,865,600 0 0 0
DRL
53.9
53.9
53.91 53.91 53.91 2,700 0 0 0
DS3
5.2
5.2
5.10 5.20 5.10 7,000 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.3
25.3
25.65 25.70 25.25 541,500 0 0 0
DSG
6.3
6.3
5.10 6.30 5.10 1,200 0 0 0
DSN
50.7
50.7
50.51 50.90 50.42 16,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.8
5.8
5.90 6 5.80 77,400 0 0 0
DTA
3.7
3.7
3.54 3.72 3.46 185,400 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 0 0 0 0
DTD
19.9
19.9
20.17 20.43 19.91 665,000 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 47,800 0 0 0
DTK
12.7
12.7
12.88 12.88 12.21 6,200 0 0 0
DTL
9.8
9.8
9.80 9.80 9.75 600 0 0 0
DTP
70.4
70.4
69.94 70.44 69.94 1,300 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
7.9
7.9
8.09 8.09 7.82 205,800 0 0 0
DVN
26.5
26.5
25.52 27.24 25.14 502,700 0 0 0
DVP
76.9
76.9
76.78 76.87 76.78 8,600 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 0 0 0 0
DXG
13.1
13.1
13.16 13.25 12.91 8,394,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.0
11.0
11.01 11.11 10.82 202,400 0 0 0
DXS
7.1
7.1
7.18 7.18 7.06 2,133,200 0 0 0
DXV
4.0
4.0
4.13 4.13 3.95 600 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.7
7.7
7.65 7.65 7.65 200 0 0 0
EBS
11.4
11.4
11.52 11.52 11.43 1,700 0 0 0
ECI
18
18
18 18 18 0 0 0 0
ECO
11.2
11.2
11.10 11.48 11.03 69,300 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
20.5
20.5
20.60 20.70 20.15 6,902,600 0 0 0
EIC
22.1
22.1
22.10 22.20 22.10 1,600 0 0 0
EID
26.7
26.7
26.80 28.75 26.61 6,100 0 0 0
EIN
2.5
2.5
2.50 2.60 2.50 6,600 0 0 0
ELC
24.3
24.3
23.95 24.29 23.62 1,492,000 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
28.3
28.3
29.20 29.20 28.24 4,000 0 0 0
EPC
13.2
13.2
13.20 13.20 13.20 3,400 0 0 0
EPH
14
14
14.50 14.50 14 2,400 0 0 0
EVE
10.3
10.3
10.41 10.41 10.23 25,800 0 0 0
EVF
11.4
11.4
11.35 11.70 11.15 16,388,400 0 0 0
EVG
6.5
6.5
6.50 6.53 6.40 735,400 0 0 0
EVS
6.4
6.4
6.50 6.60 6.20 446,200 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
5.4
5.4
5.22 5.40 5 1,550,500 0 0 0
FCN
15.3
15.3
15.25 15.65 15.15 1,947,100 0 0 0
FCS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FDC
15.8
15.8
16.90 16.90 15.75 200 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
15.3
15.3
14.76 15.81 14.37 38,200 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
6.4
6.4
6.05 6.36 6.05 224,300 0 0 0
FIT
4.2
4.2
4.19 4.20 4.15 509,100 0 0 0
FMC
44.5
44.5
44.43 45.00 44.43 40,900 0 0 0
FOC
67.0
67.0
66.25 67.31 66.25 36,400 0 0 0
FOX
60.7
60.7
60.75 61.32 60.56 40,600 0 0 0
FPT
123.3
123.3
124.33 124.67 123.29 3,385,400 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
150.8
150.8
152.80 152.80 150.64 257,600 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 0 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
38.2
38.2
38.55 38.95 38.19 2,439,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.7
6.7
6.78 6.78 6.59 235,800 0 0 0
GAS
64.8
64.8
65.14 65.23 64.48 601,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23.4
23.4
26.21 26.21 22.82 7,300 0 0 0
GDA
17.6
17.6
17.54 17.76 17.47 66,500 0 0 0
GDT
23.5
23.5
23.66 23.66 23.28 33,900 0 0 0
GDW
32.0
32.0
32.04 32.04 32.04 0 0 0 0
GEG
12.9
12.9
13.05 13.05 12.80 811,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 100 0 0 0
GEX
20.7
20.7
20.89 20.98 20.70 11,033,300 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
29.8
29.8
29.41 30.06 29.41 18,700 0 0 0
GIC
15.8
15.8
15.70 16 15.70 12,600 0 0 0
GIL
17
17
16.95 17.15 16.90 454,000 0 0 0
GKM
5
5
5 5.10 4.90 704,800 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
31.2
31.2
29.90 31.20 29.90 12,600 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
59.5
59.5
59.33 59.52 58.94 728,600 0 0 0
GMH
7.7
7.7
7.67 7.67 7.67 400 0 0 0
GMX
16.6
16.6
16.38 16.57 16.38 2,000 0 0 0
GND
33.8
33.8
33.83 33.83 33.83 0 0 0 0
GPC
3.2
3.2
3.20 3.40 3.10 235,700 0 0 0
GSM
25.8
25.8
25.84 25.84 25.84 100 0 0 0
GSP
11.6
11.6
11.56 11.65 11.56 99,200 0 0 0
GTA
9.8
9.8
9.80 9.85 9.80 1,100 0 0 0
GTD
10.5
10.5
9 10.50 9 200 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
31.9
31.9
31.25 32.04 30.96 6,240,800 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.9
5.9
5.90 6 5.90 5,400 0 0 0
HAC
11
11
10.10 11.50 10.10 4,800 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HAG
12.8
12.8
12.75 12.85 12.60 5,808,200 0 0 0
HAH
40.8
40.8
41.22 41.22 40.54 1,255,400 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.6
10.6
10.50 11 10.50 24,700 0 0 0
HAP
4.9
4.9
4.92 4.92 4.76 441,700 0 0 0
HAR
3.5
3.5
3.50 3.55 3.45 166,900 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
37.1
37.1
35.55 37.14 35.55 300 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 6,500 0 0 0
HAX
15.8
15.8
15.77 16.09 15.72 1,053,900 0 0 0
HBC
7.4
7.4
7.70 7.70 7.30 3,189,900 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 4.90 2,100 0 0 0
HBS
7.3
7.3
7.50 7.50 7.30 94,900 0 0 0
HC1
9.3
9.3
9.29 9.29 9.29 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
12.5
12.5
12.55 12.55 12.55 600 0 0 0
HCD
8.3
8.3
8.30 8.35 8.25 80,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.6
23.6
23.73 23.81 23.42 7,493,800 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.5
17.5
17.80 17.80 16.60 11,700 0 0 0
HD6
15
15
15 15.20 14.90 40,700 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
4.9
4.9
5.10 5.10 4.90 14,500 0 0 0
HDB
22.9
22.9
22.85 22.90 22.75 10,818,400 0 0 0
HDC
21.7
21.7
22.19 22.23 21.70 1,703,800 0 0 0
HDG
25.3
25.3
25.41 25.64 25.27 2,296,500 0 0 0
HDM
36
36
36.10 36.10 36 400 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
18.3
18.3
18.31 18.31 18.31 0 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 0 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
304.0
304.0
258.19 303.99 258.19 16,100 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.5
8.5
8.73 8.73 8.50 139,600 0 0 0
HHS
8.1
8.1
8.25 8.25 8.03 3,193,600 0 0 0
HHV
12.2
12.2
12.48 12.48 12.19 7,344,600 0 0 0
HID
2.9
2.9
2.89 2.89 2.83 67,000 0 0 0
HIG
12.4
12.4
12.30 12.50 12.30 4,200 0 0 0
HII
4.3
4.3
4.31 4.48 4.31 43,100 0 0 0
HIO
10.5
10.5
10.10 10.90 10.10 14,600 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HJS
29.7
29.7
29.61 29.70 29.61 700 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
7.9
7.9
7.90 7.90 7.90 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 100 0 0 0
HLC
13.0
13.0
13.11 13.11 13.02 45,300 0 0 0
HLD
14.0
14.0
14.14 14.14 13.97 29,800 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
11.08 11.08 11.08 1,500 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
13.9
13.9
13.81 13.90 13.81 1,600 0 0 0
HMR
14.8
14.8
14.90 15.40 14.50 114,100 0 0 0
HMS
42.2
42.2
41.74 42.22 40.77 23,900 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.7
12.7
12.59 12.69 12.59 30,000 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 1,500 0 0 0
HNG
7.6
7.6
7.20 7.60 7.10 7,760,600 0 0 0
HNI
23.7
23.7
23.78 23.78 23.69 5,800 0 0 0
HNM
8.4
8.4
8.59 8.59 8.40 416,700 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4.10 5,200 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
20.5
20.5
20.81 20.81 20.52 25,400 0 0 0
HPG
22.1
22.1
22.13 22.17 22.08 11,910,400 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
21.5
21.5
21.40 21.50 21.40 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.0
83.0
81.00 82.95 80.22 33,800 0 0 0
HPT
19.9
19.9
19.89 19.89 19.89 2,400 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 1,900 0 0 0
HPX
4.6
4.6
4.76 4.76 4.61 2,055,100 0 0 0
HQC
3.2
3.2
3.28 3.31 3.23 3,661,000 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39
39
39 39 39 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
16.86 17.29 16.86 8,637,000 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
4.3
4.3
4.15 4.35 4.15 118,700 0 0 0
HSM
5.5
5.5
5.10 5.50 5.10 1,500 0 0 0
HSP
14.2
14.2
14.23 14.23 14.23 0 0 0 0
HSV
4.3
4.3
4.20 4.40 4.20 273,900 0 0 0
HT1
12.9
12.9
13.03 13.03 12.83 809,800 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4.2
4.2
4 4.20 3.90 27,000 0 0 0
HTG
51.4
51.4
51.20 51.70 50.90 21,700 0 0 0
HTI
16.0
16.0
16.09 16.13 16.04 12,400 0 0 0
HTL
26.0
26.0
26.45 26.45 25.91 8,200 0 0 0
HTM
10.3
10.3
10.20 10.70 10.20 1,500 0 0 0
HTN
10.6
10.6
10.60 10.90 10.50 976,900 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
9.4
9.4
9.48 9.48 9.38 300 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 400 0 0 0
HU4
13.6
13.6
13.50 13.80 13.40 87,700 0 0 0
HU6
5.2
5.2
5.10 5.30 5.10 10,800 0 0 0
HUB
15.6
15.6
15.65 15.65 15.61 28,300 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
16.6
16.6
16.51 17.48 16.51 2,910,400 0 0 0
HVA
6.3
6.3
6 6.30 5.90 302,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.3
9.3
9.67 9.67 9.33 339,500 0 0 0
HVN
22.3
22.3
22.81 22.97 22.22 2,031,100 0 0 0
HVT
42.2
42.2
41.99 42.28 41.52 32,500 0 0 0
HVX
2.7
2.7
2.70 2.75 2.70 29,500 0 0 0
HWS
17.4
17.4
17.41 17.41 17.41 100 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 0 0 0 0
ICF
3.7
3.7
3.70 3.70 3.50 11,600 0 0 0
ICG
7.8
7.8
7.80 7.80 7.60 4,600 0 0 0
ICI
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
ICN
44.9
44.9
44.35 44.99 44.35 4,400 0 0 0
ICT
12.8
12.8
12.81 12.81 12.71 30,200 0 0 0
IDC
46.9
46.9
47.03 47.20 46.44 1,071,100 0 0 0
IDI
7.9
7.9
7.74 7.99 7.74 1,176,700 0 0 0
IDJ
5.9
5.9
5.90 6.20 5.70 1,329,200 0 0 0
IDP
225
225
225 225 225 0 0 0 0
IDV
31.7
31.7
31.65 31.74 31.57 33,800 0 0 0
IFS
24.4
24.4
24.33 24.42 24.33 200 0 0 0
IHK
17
17
17 17 17 100 0 0 0
IJC
12.0
12.0
12.33 12.33 12.05 1,508,700 0 0 0
ILA
4.4
4.4
4.60 4.60 4.40 26,500 0 0 0
ILB
27.9
27.9
28.53 28.53 27.85 10,100 0 0 0
ILC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
ILS
13.8
13.8
14.40 14.40 11.50 3,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.8
48.8
47.39 48.83 47.14 213,700 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 38.60 38 2,700 0 0 0
IPA
12.5
12.5
12.10 12.50 11.90 331,200 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
36.0
36.0
35.95 35.95 35.95 100 0 0 0
ITC
10.3
10.3
10.35 10.40 10.25 164,300 0 0 0
ITD
13.6
13.6
13.22 13.55 13.18 120,600 0 0 0
ITQ
3.1
3.1
3 3.10 2.90 512,000 0 0 0
ITS
5.3
5.3
5.09 5.49 4.80 76,000 0 0 0
IVS
10.7
10.7
10.85 11.15 10.65 165,900 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.4
4.4
4.41 4.49 4.35 465,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.8
29.8
30.35 30.35 29.75 3,873,800 0 0 0
KCB
28.2
28.2
24.97 28.65 24.58 214,800 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
KDC
58.4
58.4
58.50 58.50 57.90 198,000 0 0 0
KDH
31.1
31.1
31.18 31.32 30.91 2,722,800 0 0 0
KDM
16.7
16.7
16.60 16.70 16.60 1,400 0 0 0
KGM
6.7
6.7
6.60 6.80 6.60 23,400 0 0 0
KHD
13.3
13.3
13.27 13.27 13.27 0 0 0 0
KHG
5.7
5.7
5.70 5.74 5.58 8,878,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.7
10.7
10.91 10.91 10.72 274,400 0 0 0
KHS
10.1
10.1
10.07 10.15 9.99 13,700 0 0 0
KHW
33.3
33.3
33.28 33.28 33.28 300 0 0 0
KIP
11.9
11.9
11.92 11.92 11.92 0 0 0 0
KKC
6.5
6.5
5.80 6.50 5.80 600 0 0 0
KLB
7.8
7.8
8 8 7.81 176,700 0 0 0
KMR
3.5
3.5
3.45 3.51 3.43 31,900 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.3
39.3
39.25 39.35 39.25 364,700 0 0 0
KPF
1.5
1.5
1.58 1.58 1.47 1,281,100 0 0 0
KSB
19.8
19.8
20.05 20.25 19.80 2,237,800 0 0 0
KSD
5
5
4.80 5 4.80 1,600 0 0 0
KSF
41
41
41 41.10 41 11,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.50 3.50 3.40 71,500 0 0 0
KST
13.5
13.5
13.53 13.53 13.53 100 0 0 0
KTC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
45.9
45.9
45.51 46.00 45.31 1,700 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 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
30.7
30.7
31.50 31.50 30.50 191,200 0 0 0
L18
33.8
33.8
36.92 37 33.58 60,100 0 0 0
L40
12.6
12.6
12.63 12.63 12.60 300 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.9
3.9
4.30 4.30 3.80 21,400 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 3,000 0 0 0
LAF
20.9
20.9
20.74 20.93 20.32 83,500 0 0 0
LAI
21.2
21.2
21.19 21.25 20.94 68,000 0 0 0
LAS
18.7
18.7
18.75 18.84 18.56 632,600 0 0 0
LAW
26.4
26.4
26.40 26.40 26.40 0 0 0 0
LBE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LBM
29.5
29.5
29.76 29.86 29.46 76,100 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
10.28 10.33 10.14 2,125,200 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.9
1.9
1.94 1.96 1.91 2,363,000 0 0 0
LDP
11.1
11.1
10.90 11.20 10.90 97,500 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
7
7
7 7 7 100 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.1
3.1
3.06 3.12 3.01 62,100 0 0 0
LGM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LHC
72.8
72.8
71.99 73.47 71.00 23,400 0 0 0
LHG
34.5
34.5
34.37 34.94 34.37 113,500 0 0 0
LIC
38.2
38.2
33.40 38.20 33.40 68,700 0 0 0
LIG
3.3
3.3
3.40 3.40 3.20 592,800 0 0 0
LIX
31.4
31.4
30.74 31.61 30.74 80,500 0 0 0
LKW
32.1
32.1
32.06 32.06 32.06 0 0 0 0
LLM
21.0
21.0
21.24 21.24 19.57 61,100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.9
12.9
12.80 12.89 12.80 19,200 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
33.8
33.8
34.19 34.47 33.77 3,887,500 0 0 0
LPT
5.4
5.4
5.68 5.68 5.42 19,500 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
21.6
21.6
18.50 21.60 18.50 396,800 0 0 0
LSS
11.1
11.1
11.40 11.40 11.05 638,400 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
24.4
24.4
24.32 24.51 23.73 18,700 0 0 0
MA1
28.9
28.9
28.88 28.88 28.88 400 0 0 0
MAC
13.1
13.1
13.06 13.06 13.06 0 0 0 0
MAS
37
37
36 37 36 5,600 0 0 0
MBB
17.2
17.2
17.26 17.26 17.15 10,831,800 0 0 0
MBG
3.8
3.8
3.90 4 3.80 301,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.2
25.2
24.86 25.56 24.77 5,837,500 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 6,000 0 0 0
MCH
149.0
149.0
149.62 149.62 148.94 53,300 0 0 0
MCM
30.0
30.0
30.04 30.09 29.90 26,600 0 0 0
MCO
10.6
10.6
10.50 10.70 10.40 64,300 0 0 0
MCP
28.1
28.1
27.84 28.29 27.84 7,000 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.2
12.2
12.17 12.83 12.17 90,200 0 0 0
MDF
7.4
7.4
7.40 7.40 7.40 100 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 6.80 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
55.7
55.7
56.05 56.80 54.74 79,700 0 0 0
MGC
14.4
14.4
12.80 14.68 12.80 148,000 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 400 0 0 0
MGR
4
4
4 4 4 100 0 0 0
MH3
30.8
30.8
30.77 30.77 30.77 100 0 0 0
MHC
7.7
7.7
7.45 7.65 7 167,400 0 0 0
MIC
18.1
18.1
18 18.52 17.10 49,700 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.0
17.0
17.30 17.44 16.88 486,900 0 0 0
MKP
29.4
29.4
30.82 30.82 29.35 400 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 8,200 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
21.7
21.7
23.30 23.50 21.30 31,100 0 0 0
MML
33.6
33.6
34.60 35.30 33.40 113,200 0 0 0
MNB
27.3
27.3
26.95 27.32 26.85 1,400 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.2
14.2
14.40 14.40 14.20 72,600 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
22.1
22.1
20.43 22.05 20.43 9,000 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.6
9.6
9.63 9.67 9.58 4,632,900 0 0 0
MSH
40.6
40.6
40.07 41.20 39.60 380,200 0 0 0
MSN
68
68
68 68 67.50 2,935,400 0 0 0
MSR
23.2
23.2
20.20 23.20 20.10 5,909,800 0 0 0
MST
6.1
6.1
6.18 6.36 6.09 1,389,200 0 0 0
MTA
29.4
29.4
26 29.40 25 393,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MTH
15.6
15.6
15.73 15.73 15.63 500 0 0 0
MTL
5.8
5.8
5.70 5.90 5.70 10,700 0 0 0
MTP
12.4
12.4
12.44 12.44 12.44 0 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 300 0 0 0
MTV
16.3
16.3
16.25 16.25 16.25 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
27.2
27.2
26.67 28.58 25.24 69,400 0 0 0
MVC
11.2
11.2
11.44 11.44 11.15 60,500 0 0 0
MVN
79.7
79.7
84.80 84.80 79 77,400 0 0 0
MWG
55.9
55.9
55.11 55.90 54.91 6,194,500 0 0 0
MZG
7.7
7.7
8.11 8.11 7.73 282,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.7
17.7
17.73 17.73 17.59 211,700 0 0 0
NAG
10.7
10.7
10.56 10.74 10.37 745,300 0 0 0
NAP
8.9
8.9
8.91 8.91 8.91 0 0 0 0
NAS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.0
17.0
16.99 16.99 16.99 400 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
21.85 22.15 21.85 39,800 0 0 0
NBC
10.9
10.9
10.74 11.03 10.74 170,200 0 0 0
NBE
12.4
12.4
12.41 12.50 12.41 8,500 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
18.0
18.0
18.02 18.02 18.02 0 0 0 0
NBW
33.8
33.8
29.51 33.80 29.51 200 0 0 0
NCG
9
9
8.50 9.20 8.40 53,300 0 0 0
NCS
26.5
26.5
26.50 26.70 26.40 8,700 0 0 0
NCT
107.3
107.3
106.88 107.34 106.88 35,500 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
121.8
121.8
121.81 121.81 121.81 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.7
8.7
8.72 9.00 8.72 213,400 0 0 0
NDP
20.3
20.3
20.26 20.26 20.26 2,500 0 0 0
NDT
5.2
5.2
5.30 5.30 5.20 200 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.30 5.20 21,500 0 0 0
NED
7.1
7.1
6.92 7.11 6.92 179,100 0 0 0
NEM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NET
76.1
76.1
76.47 76.47 76.10 1,700 0 0 0
NFC
21.9
21.9
22.94 23.42 21.70 8,600 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.2
20.2
20.78 20.82 20.19 478,000 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.9
12.9
12.70 12.99 12.70 106,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.55 10.75 10.55 6,600 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 100 0 0 0
NKG
14.2
14.2
14.10 14.40 14.05 8,465,500 0 0 0
NLG
29.8
29.8
29.75 30.02 29.57 2,307,700 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 28.72 26.77 58,000 0 0 0
NNT
55.3
55.3
55.32 55.32 55.32 0 0 0 0
NO1
7.5
7.5
7.54 7.64 7.52 75,800 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 4.80 887,000 0 0 0
NS2
14.4
14.4
14.36 14.36 14.36 100 0 0 0
NSC
86.6
86.6
82.29 86.59 82.29 800 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.8
5.8
6 6.10 5.60 349,100 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.7
10.7
10.83 10.83 10.74 600 0 0 0
NT2
20.1
20.1
20.66 20.66 20.08 482,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
215.0
215.0
212.28 216.71 210.73 47,800 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 0 0 0 0
NTL
18.0
18.0
18.15 18.25 17.95 2,189,500 0 0 0
NTP
52.6
52.6
52.70 53.60 52.37 344,300 0 0 0
NTT
11
11
11 11 11 0 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 100 0 0 0
NUE
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NVB
11.6
11.6
11.30 11.80 11.20 1,265,000 0 0 0
NVL
10.1
10.1
9.50 10.10 9.48 26,431,300 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
7.95 8.18 7.95 700 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.3
5.3
5.30 5.30 5.30 26,000 0 0 0
OCB
10.2
10.2
10.41 10.45 10.19 2,036,200 0 0 0
OCH
7.4
7.4
7.50 7.60 7.20 180,600 0 0 0
ODE
44.4
44.4
44.30 44.40 44.20 21,200 0 0 0
OGC
4.8
4.8
4.80 4.80 4.71 335,600 0 0 0
OIL
13.1
13.1
13.23 13.33 13.03 788,100 0 0 0
ONE
5.6
5.6
5.60 5.70 5.60 19,800 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23
23
23.20 23.30 23 1,400 0 0 0
ORS
15
15
15.20 15.50 14.90 7,988,000 0 0 0
PAC
25.1
25.1
25.78 25.78 24.91 475,400 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.6
27.6
27.59 27.89 27.34 1,715,500 0 0 0
PAP
37
37
40 40 35.40 5,000 0 0 0
PAS
3.4
3.4
3.40 3.40 3.20 230,600 0 0 0
PAT
89.4
89.4
90.42 92.26 88.47 31,500 0 0 0
PBC
7.4
7.4
7.48 7.48 7.18 30,100 0 0 0
PBP
12.2
12.2
12.17 12.17 12.17 0 0 0 0
PBT
18.2
18.2
18.18 18.18 13.59 4,600 0 0 0
PC1
20.8
20.8
21.04 21.09 20.70 1,854,600 0 0 0
PCC
28.0
28.0
27.95 27.95 27.95 100 0 0 0
PCE
17.3
17.3
17.33 17.33 17.33 0 0 0 0
PCF
7.2
7.2
7.80 8.30 7.20 25,500 0 0 0
PCG
3.2
3.2
3.60 3.60 3.20 55,800 0 0 0
PCH
13.9
13.9
13.62 13.90 13.62 92,500 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
13.2
13.2
12.90 13.40 12.90 24,000 0 0 0
PDB
8.4
8.4
8.52 8.52 8.43 4,700 0 0 0
PDC
5
5
5.50 5.50 5 2,600 0 0 0
PDN
75.4
75.4
76.00 76.00 75.36 900 0 0 0
PDR
18.0
18.0
18.10 18.52 17.96 8,571,300 0 0 0
PDV
15.4
15.4
15.42 15.52 15.32 49,600 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
24.3
24.3
24.60 24.70 24.20 670,100 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 295,800 0 0 0
PGB
11.3
11.3
11.17 11.32 11.10 22,600 0 0 0
PGC
14.5
14.5
14.50 14.54 14.40 30,000 0 0 0
PGD
28.8
28.8
29.02 29.02 28.74 1,700 0 0 0
PGI
22.8
22.8
22.78 22.78 22.78 600 0 0 0
PGN
14.8
14.8
15 15 14.10 5,700 0 0 0
PGS
31.0
31.0
30.11 30.96 30.11 200 0 0 0
PGT
7.3
7.3
6.80 7.30 6.80 49,800 0 0 0
PGV
20
20
20.35 20.35 19.80 24,800 0 0 0
PHC
5.6
5.6
5.66 5.66 5.52 48,500 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 0 0 0 0
PHP
44.3
44.3
45.42 45.52 44.15 325,200 0 0 0
PHR
60.1
60.1
56.62 60.43 56.62 1,611,500 0 0 0
PHS
11.6
11.6
11.59 11.59 11.59 100 0 0 0
PIA
28.0
28.0
27.92 28.01 27.92 400 0 0 0
PIC
20.7
20.7
18.74 20.67 18.74 700 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
6.9
6.9
6.93 6.93 6.93 20,000 0 0 0
PIV
4.3
4.3
4.70 4.70 4.20 238,500 0 0 0
PJC
29.1
29.1
30.37 31.91 29.10 1,200 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.0
10.0
9.91 10.15 9.91 1,600 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 400 0 0 0
PLC
25.2
25.2
25.51 25.51 25.12 276,700 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 3.50 3,200 0 0 0
PLP
5.0
5.0
4.98 5.09 4.97 77,400 0 0 0
PLX
41.7
41.7
41.94 41.94 41.51 1,277,000 0 0 0
PMB
9.0
9.0
9.11 9.11 9.02 700 0 0 0
PMC
111.4
111.4
111.88 111.88 111.41 500 0 0 0
PMG
8.1
8.1
8.10 8.10 8.10 900 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.1
12.1
12.13 12.41 12.13 4,100 0 0 0
PMS
32.4
32.4
32.37 32.37 32.37 100 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.7
34.7
34.67 34.67 34.67 0 0 0 0
PNC
15.9
15.9
15.95 15.95 15.95 0 0 0 0
PND
6.6
6.6
6 6.60 6 2,400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.6
92.6
93.26 93.36 92.47 344,200 0 0 0
PNP
23.9
23.9
23.87 23.87 23.87 200 0 0 0
PNT
6.7
6.7
6.66 6.66 6.66 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.7
21.7
21.48 21.91 21.48 27,300 0 0 0
POT
19.9
19.9
19.75 19.85 18.86 1,400 0 0 0
POV
8.4
8.4
8.37 8.37 8.37 600 0 0 0
POW
12.2
12.2
12.45 12.45 12.20 6,509,400 0 0 0
PPC
11.2
11.2
11.39 11.39 11.20 449,000 0 0 0
PPE
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PPH
28.4
28.4
28.79 28.79 28.24 43,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.8
15.8
15.66 16.03 15.57 12,300 0 0 0
PPS
10.6
10.6
10.63 10.63 10.63 200 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
7.5
7.5
7.69 7.69 7.12 3,700 0 0 0
PRE
19.7
19.7
18.87 19.65 18.87 800 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PRT
10.7
10.7
10.71 10.91 10.62 35,200 0 0 0
PSB
6.3
6.3
6.30 6.40 6.10 265,100 0 0 0
PSC
11.7
11.7
11.10 11.70 11.10 200 0 0 0
PSD
12.5
12.5
12.66 12.85 12.48 205,000 0 0 0
PSE
9.8
9.8
9.79 9.79 9.79 1,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.78 2.80 2.72 240,500 0 0 0
PSI
7.8
7.8
7.80 7.90 7.60 65,400 0 0 0
PSL
13.7
13.7
14.39 14.39 13.02 27,400 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
14.8
14.8
14.66 14.76 14.66 3,900 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 12,500 0 0 0
PTB
59.3
59.3
59.21 60.28 58.92 66,800 0 0 0
PTC
5.3
5.3
5.33 5.33 5.33 36,100 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
23.3
23.3
23.50 23.50 23.30 2,200 0 0 0
PTL
2.8
2.8
2.73 2.76 2.70 51,000 0 0 0
PTO
18
18
18 18 18 0 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 10,800 0 0 0
PTT
13.2
13.2
11 13.20 11 1,100 0 0 0
PTV
4.3
4.3
4.30 4.40 4.20 34,200 0 0 0
PV2
3.9
3.9
3.80 3.90 3.70 180,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35.2
35.2
35 36.80 34.50 748,100 0 0 0
PVC
11.4
11.4
11.40 11.50 11.20 876,100 0 0 0
PVD
23.8
23.8
24.01 24.25 23.71 4,492,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.7
7.7
7.90 7.90 7.70 99,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.1
65.1
63.73 65.64 63.53 107,300 0 0 0
PVM
16.3
16.3
16.10 16.30 16.10 5,200 0 0 0
PVO
6.6
6.6
6.60 6.70 6.50 13,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.2
32.2
32.34 32.80 32.24 1,878,700 0 0 0
PVT
20.1
20.1
19.89 20.19 19.89 2,575,900 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
3.9
3.9
3.50 3.90 3.50 54,100 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
2.3
2.3
2.40 2.70 2.30 428,500 0 0 0
PXL
14.4
14.4
14.60 14.80 14.30 54,200 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
3.30 3.40 3.10 98,700 0 0 0
QCC
14.3
14.3
14.29 14.29 14.29 0 0 0 0
QCG
12.5
12.5
13.20 13.35 12.30 1,349,800 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.9
35.9
35.50 35.88 35.50 1,000 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
QNP
34.3
34.3
34.38 34.38 34.28 600 0 0 0
QNS
47.3
47.3
47.73 47.82 47.35 481,200 0 0 0
QNT
9
9
9 9 9 100 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
21.5
21.5
21.52 21.52 21.52 1,500 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
13.79 13.79 13.69 512,000 0 0 0
RAL
114.5
114.5
114.34 114.81 113.86 8,300 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
19.5
19.5
17 19.50 17 1,003,100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.8
12.8
12.84 12.84 12.84 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.8
61.8
63.04 63.04 61.84 796,900 0 0 0
RIC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
RTB
38.4
38.4
36.22 38.38 36.22 37,800 0 0 0
RYG
12.4
12.4
12.65 12.65 12.35 3,900 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 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 600 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
7.7
7.7
7.71 7.90 7.62 176,600 0 0 0
SAB
48.4
48.4
48.45 48.54 48.26 580,300 0 0 0
SAC
18.1
18.1
17.85 18.14 17.76 4,700 0 0 0
SAF
58.9
58.9
62.80 64.90 58.90 4,800 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.16 7.23 7.12 340,700 0 0 0
SAP
38
38
38 38 38 0 0 0 0
SAS
43.9
43.9
43.82 44.48 43.73 59,700 0 0 0
SAV
18.6
18.6
18.51 18.64 18.37 13,000 0 0 0
SB1
6.7
6.7
6.73 6.73 6.73 300 0 0 0
SBA
28.8
28.8
28.42 28.75 28.28 39,900 0 0 0
SBB
13.6
13.6
13.20 13.60 13.20 16,400 0 0 0
SBD
8.5
8.5
9.20 9.20 8.50 36,400 0 0 0
SBG
12.4
12.4
11.60 12.45 11.55 843,100 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SBL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
9.0
9.0
9.02 9.02 9.02 1,100 0 0 0
SBS
5.4
5.4
5.50 5.50 5.30 1,290,600 0 0 0
SBT
13.6
13.6
13.75 13.75 13.40 3,428,400 0 0 0
SBV
9.2
9.2
9.35 9.35 9.16 5,500 0 0 0
SC5
22.4
22.4
21.15 22.50 19.90 800 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.5
65.5
65.40 65.50 65.40 39,400 0 0 0
SCI
8
8
8.10 8.20 8 8,500 0 0 0
SCJ
3.9
3.9
4 4 3.90 72,300 0 0 0
SCL
21.2
21.2
21.72 21.72 21.25 7,100 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
6.3
6.3
6.24 6.32 6.15 3,931,300 0 0 0
SCS
72.0
72.0
72.51 72.80 71.46 477,300 0 0 0
SCY
14.6
14.6
15.39 15.39 14.53 300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.6
5.6
5.10 5.60 5.10 13,400 0 0 0
SD3
5.4
5.4
5.70 5.70 5.40 200 0 0 0
SD5
9.0
9.0
8.71 8.99 8.61 270,100 0 0 0
SD6
3.8
3.8
3.70 3.90 3.70 134,200 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
12.9
12.9
13.91 13.91 12.61 62,300 0 0 0
SDA
5.8
5.8
5.80 5.80 5.50 810,500 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
1.9
1.9
1.80 1.90 1.80 306,500 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
16.8
16.8
16.67 16.75 16.67 300 0 0 0
SDN
26.8
26.8
26.76 26.76 26.76 0 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
24.0
24.0
23.96 23.96 23.96 200 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
38.4
38.4
37.03 38.41 37.03 600 0 0 0
SEB
47.6
47.6
47.63 47.63 47.63 0 0 0 0
SED
26.5
26.5
26.75 26.75 26.38 9,900 0 0 0
SEP
25.3
25.3
19.58 25.33 19.58 200 0 0 0
SFC
24.2
24.2
24.10 24.19 24.10 28,300 0 0 0
SFG
11.3
11.3
11.41 11.41 11.02 19,100 0 0 0
SFI
27.9
27.9
27.89 27.89 27.89 200 0 0 0
SFN
21.9
21.9
22.03 22.03 21.94 200 0 0 0
SGB
12.8
12.8
12.60 12.90 12.60 8,300 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 0 0 0 0
SGI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SGN
92.3
92.3
92.95 94.11 92.28 24,200 0 0 0
SGP
38.2
38.2
37.70 38.60 36.70 386,100 0 0 0
SGR
38
38
38 39.25 37.85 209,400 0 0 0
SGS
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SGT
20.7
20.7
21.30 21.30 20.40 98,600 0 0 0
SHA
4.0
4.0
4 4 3.95 16,300 0 0 0
SHB
8.4
8.4
8.45 8.53 8.41 16,505,800 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
6.9
6.9
7.08 7.15 6.92 5,100 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.4
14.4
14.38 14.43 14.38 201,000 0 0 0
SHN
6.6
6.6
6.70 6.70 6.60 600 0 0 0
SHP
33.6
33.6
33.75 33.93 33.61 16,900 0 0 0
SHS
11.4
11.4
11.29 11.52 11.29 7,712,400 0 0 0
SID
13.2
13.2
13.67 14.56 13.08 29,500 0 0 0
SIG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SIV
35.7
35.7
35.70 35.70 35.70 4,100 0 0 0
SJ1
10.1
10.1
10.02 10.12 10.02 6,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.28 13.37 13.19 226,300 0 0 0
SJE
21.4
21.4
20.82 22.06 20.49 354,000 0 0 0
SJG
22.7
22.7
22.74 22.74 22.55 58,000 0 0 0
SJM
6.5
6.5
6.70 6.70 6.50 2,200 0 0 0
SJS
38.4
38.4
38.57 38.65 37.88 12,500 0 0 0
SKG
11.1
11.1
11.12 11.17 10.69 954,600 0 0 0
SKH
25.9
25.9
25.53 25.91 25.53 53,700 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.1
30.1
30.45 30.64 29.98 1,400 0 0 0
SLS
192.1
192.1
192.51 192.51 189.56 6,100 0 0 0
SMA
11.0
11.0
11.74 12.64 11.03 5,000 0 0 0
SMB
37.2
37.2
36.62 37.39 36.39 32,900 0 0 0
SMC
6.2
6.2
5.98 6.30 5.92 1,080,700 0 0 0
SMN
12.4
12.4
12.22 12.40 12.22 1,900 0 0 0
SMT
4.7
4.7
4.36 4.68 4.36 300 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.3
34.3
34.35 34.35 34.35 0 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 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
11.9
11.9
11.15 11.90 11.15 300 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 2.10 69,400 0 0 0
SRC
25.0
25.0
24.95 24.95 24.95 1,300 0 0 0
SRF
8.9
8.9
9 9.02 8.44 1,600 0 0 0
SSB
19.6
19.6
19.40 19.75 19.30 2,215,100 0 0 0
SSC
32.6
32.6
32.61 32.61 32.61 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.9
6.9
6.76 6.91 6.66 6,800 0 0 0
SSH
67.5
67.5
67.50 67.60 67.20 38,500 0 0 0
SSI
24.6
24.6
24.82 24.92 24.62 13,806,600 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
8.1
8.1
8.08 8.09 7.70 3,897,400 0 0 0
STB
38.8
38.8
38.90 39.05 38.55 7,041,600 0 0 0
STC
16.7
16.7
16.66 16.66 16.66 0 0 0 0
STG
36.2
36.2
36.15 36.15 36.15 100 0 0 0
STH
7.6
7.6
7.30 7.70 7.30 22,400 0 0 0
STK
18.4
18.4
18.59 18.59 18.34 75,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SVC
14.6
14.6
14.64 14.64 14.64 1,300 0 0 0
SVD
3.3
3.3
3.30 3.30 3.24 22,600 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
59.8
59.8
52.20 59.90 52.10 400 0 0 0
SVN
5.9
5.9
5.90 6.40 5.90 201,000 0 0 0
SVT
10.9
10.9
10.82 10.87 10.82 10,200 0 0 0
SWC
28.9
28.9
29.37 29.46 28.91 12,800 0 0 0
SZB
38.6
38.6
38.70 38.79 38.61 28,500 0 0 0
SZC
42.8
42.8
43.25 43.40 42.72 1,649,400 0 0 0
SZE
11.1
11.1
11.37 11.37 11.09 3,300 0 0 0
SZG
37.0
37.0
36.01 36.97 36.01 3,000 0 0 0
SZL
43.3
43.3
43.13 44.07 42.20 69,500 0 0 0
TA6
9.6
9.6
9.59 9.59 9.59 0 0 0 0
TA9
12.3
12.3
12.16 12.52 12.16 27,800 0 0 0
TAB
17.2
17.2
17.20 17.20 17.10 6,600 0 0 0
TAL
24.2
24.2
23.37 24.41 23.37 168,000 0 0 0
TAN
40
40
40 40 40 2,800 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 1,100 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
6.0
6.0
6.00 6.00 6.00 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
25.9
25.9
25.52 25.91 25.38 21,179,500 0 0 0
TCD
4.7
4.7
4.73 4.78 4.68 1,053,500 0 0 0
TCH
13.9
13.9
13.99 14.03 13.78 6,004,800 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
39.8
39.8
40.03 40.68 39.84 202,900 0 0 0
TCM
37.0
37.0
36.91 37.09 36.64 1,717,800 0 0 0
TCO
11.7
11.7
11.70 11.90 11.60 187,600 0 0 0
TCR
3.3
3.3
3.10 3.29 3.10 2,800 0 0 0
TCT
17.8
17.8
17.75 17.75 17.51 16,100 0 0 0
TCW
34.2
34.2
34.46 34.46 33.99 27,000 0 0 0
TDB
40.0
40.0
40.05 40.05 40.05 2,000 0 0 0
TDC
13.3
13.3
13.70 13.70 13.20 1,299,300 0 0 0
TDF
12
12
12 12 12 900 0 0 0
TDG
3.6
3.6
3.71 3.74 3.60 134,400 0 0 0
TDH
3.3
3.3
3.24 3.39 3.24 1,343,400 0 0 0
TDM
54.6
54.6
54.90 54.90 54.60 600 0 0 0
TDP
33
33
33.30 33.40 33 123,400 0 0 0
TDS
10.3
10.3
10.30 10.40 10.20 4,400 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 17,100 0 0 0
TDW
51.2
51.2
51.25 51.25 51.25 0 0 0 0
TED
58.0
58.0
58.02 58.02 58.02 100 0 0 0
TEG
6.6
6.6
6.55 6.78 6.50 227,600 0 0 0
TEL
12
12
12 12 12 2,300 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
66.4
66.4
67.71 67.71 66.35 28,700 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.6
10.6
10.62 10.62 10.62 0 0 0 0
THD
36.1
36.1
36.30 36.30 36.10 1,400 0 0 0
THG
42.1
42.1
42.43 43.31 42.02 101,600 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
12.1
12.1
12.16 12.16 11.87 77,100 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 0 0 0 0
TID
24.7
24.7
24.48 24.86 24.38 12,700 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
12.3
12.3
12 12.30 12 1,300,000 0 0 0
TIN
15.2
15.2
14.60 15.20 14.60 5,100 0 0 0
TIP
21.1
21.1
21.34 21.44 21.06 163,300 0 0 0
TIS
6.6
6.6
6.90 6.90 6.50 381,000 0 0 0
TIX
37.0
37.0
36.99 36.99 36.99 400 0 0 0
TJC
17
17
17 17 17 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
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
6.1
6.1
5.98 6.09 5.97 250,200 0 0 0
TLG
62.0
62.0
62.99 62.99 61.54 197,200 0 0 0
TLH
4.6
4.6
4.60 4.60 4.54 229,400 0 0 0
TLI
6
6
5.50 6 5.50 400 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
70.8
70.8
70.88 71.86 69.91 10,400 0 0 0
TMC
8.3
8.3
8.08 8.83 8.08 1,600 0 0 0
TMG
88.1
88.1
78.95 90.48 78.95 3,600 0 0 0
TMP
65.6
65.6
65.56 65.56 65.56 2,900 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 1,700 0 0 0
TMT
16.1
16.1
16.70 16.70 15.50 57,800 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
8.6
8.6
8.56 8.56 8.56 0 0 0 0
TN1
8.8
8.8
8.80 8.80 8.71 4,600 0 0 0
TNB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TNC
31.8
31.8
35.82 35.82 31.77 200 0 0 0
TNG
21.2
21.2
21.27 21.55 21.18 1,029,500 0 0 0
TNH
18.5
18.5
17.48 18.52 17.39 2,584,300 0 0 0
TNI
2.4
2.4
2.35 2.41 2.35 248,500 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
5.06 5.14 5 218,400 0 0 0
TNV
48.6
48.6
48.60 48.60 48.60 800 0 0 0
TNW
13.3
13.3
13.20 13.30 13.20 1,500 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
91.3
91.3
94.32 94.66 90.47 97,100 0 0 0
TOT
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TOW
25.0
25.0
24.96 24.96 24.96 100 0 0 0
TPB
15.2
15.2
15.09 15.31 15.05 17,107,500 0 0 0
TPC
9
9
8.49 9 8.49 800 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 100 0 0 0
TPP
10.1
10.1
10.13 10.13 10.13 700 0 0 0
TPS
30.5
30.5
30.54 30.54 30.54 100 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
73.4
73.4
73.92 75.18 73.43 1,100 0 0 0
TRC
83.2
83.2
80.44 83.33 80.05 293,600 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
6.2
6.2
6.40 7.40 6.20 179,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.0
11.0
10.88 10.97 10.88 30,800 0 0 0
TSB
41.4
41.4
40.79 41.48 38.44 9,800 0 0 0
TSC
2.7
2.7
2.67 2.69 2.65 305,100 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 8,900 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
7.1
7.1
7.21 8.29 7.03 162,100 0 0 0
TTA
13.0
13.0
12.95 13 12.85 424,600 0 0 0
TTC
9.0
9.0
9.27 9.27 8.99 1,100 0 0 0
TTD
66.2
66.2
66.37 66.37 66.18 200 0 0 0
TTE
40.4
40.4
40.40 40.40 40.40 100 0 0 0
TTF
3.2
3.2
3.28 3.28 3.21 1,149,400 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.1
3.1
3.10 3.20 3 412,800 0 0 0
TTL
9
9
9 9.10 9 3,300 0 0 0
TTN
20.4
20.4
20.53 20.62 20.24 149,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 500 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 0 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
27.9
27.9
28.70 28.70 27.60 127,800 0 0 0
TV2
32.5
32.5
33.60 33.60 32.50 313,100 0 0 0
TV3
12.1
12.1
12.07 12.07 12.07 400 0 0 0
TV4
13.1
13.1
13.05 13.15 12.96 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
8.39 8.39 8.16 55,400 0 0 0
TVC
9.4
9.4
9.50 9.50 9.30 194,200 0 0 0
TVD
11.9
11.9
11.82 12.19 11.72 169,300 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
8.80 8.90 8.60 475,400 0 0 0
TVS
17.9
17.9
17.93 18.25 17.93 184,600 0 0 0
TVT
16.0
16.0
16.16 16.16 16.02 3,500 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
4.9
4.9
5 5 4.80 4,000 0 0 0
TYA
16.5
16.5
17.30 17.30 16.50 18,800 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.1
8.1
7.98 8.16 7.98 18,400 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
19.9
19.9
19.87 19.87 19.87 0 0 0 0
UIC
51
51
49 51 49 2,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7
7
7 7.10 7 8,200 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 300 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.1
18.1
20.30 20.30 18.12 4,700 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
6.8
6.8
6.70 6.80 6.70 17,200 0 0 0
VAB
7.2
7.2
6.68 7.21 6.61 4,695,000 0 0 0
VAF
14.8
14.8
13.26 14.78 13.26 1,400 0 0 0
VAV
43.7
43.7
40.42 43.68 40.42 3,600 0 0 0
VBB
8.0
8.0
7.99 8.08 7.57 115,100 0 0 0
VBC
20.1
20.1
20.14 20.14 20.14 100 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
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VC2
9
9
9.10 9.30 9 438,300 0 0 0
VC3
25.1
25.1
25.14 25.23 24.86 472,300 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20.3
20.3
20.31 20.31 20.31 0 0 0 0
VC7
10.8
10.8
11.20 11.20 10.70 548,200 0 0 0
VC9
4.7
4.7
4.70 4.70 4.60 22,800 0 0 0
VCA
11.2
11.2
11.20 11.20 11 8,500 0 0 0
VCB
60.9
60.9
61.23 61.29 60.89 1,636,600 0 0 0
VCC
9
9
9.20 9.20 9 6,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.8
183.8
186.01 186.01 183.65 1,200 0 0 0
VCG
19.2
19.2
19.62 19.66 19.17 6,376,500 0 0 0
VCI
36.3
36.3
36.50 36.60 36.05 8,626,100 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VCP
26.8
26.8
27.76 27.76 26.39 123,800 0 0 0
VCR
30
30
31 31 30 7,000 0 0 0
VCS
57.2
57.2
56.65 57.90 56.27 235,300 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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.3
16.3
14 16.70 14 300 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
22.2
22.2
22.22 22.22 22.22 100 0 0 0
VDP
33.1
33.1
33.55 33.55 32.79 3,600 0 0 0
VDS
17.2
17.2
17.64 17.64 17.18 1,271,600 0 0 0
VDT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VE1
3.5
3.5
3.30 3.60 3.30 86,400 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 2.20 6,600 0 0 0
VEA
36.2
36.2
36.23 36.41 36.05 503,500 0 0 0
VEC
8.3
8.3
8.40 8.40 8.30 14,300 0 0 0
VEF
136.0
136.0
136.85 138.48 133.30 2,900 0 0 0
VES
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VET
18.4
18.4
18.60 18.60 17.80 1,700 0 0 0
VFC
89.7
89.7
89.73 89.73 89.73 0 0 0 0
VFG
67.8
67.8
68.45 68.45 67.52 74,000 0 0 0
VFR
11.6
11.6
11.71 11.71 11.62 2,200 0 0 0
VGC
50.1
50.1
50.50 50.88 50.02 572,600 0 0 0
VGG
47.4
47.4
47.39 47.39 46.52 5,100 0 0 0
VGI
83.7
83.7
85.04 85.04 83.26 340,200 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.9
31.9
31.50 31.90 31.50 6,100 0 0 0
VGR
46.3
46.3
46.27 46.27 46.27 100 0 0 0
VGS
26.5
26.5
26.55 26.91 26.36 654,800 0 0 0
VGT
13.9
13.9
13.70 13.90 13.70 1,095,700 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
68.0
68.0
68.42 68.81 67.55 563,600 0 0 0
VHD
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VHE
3.2
3.2
3.20 3.30 3.10 483,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.1
2.1
2.10 2.30 2 2,727,200 0 0 0
VHH
4.8
4.8
4 4.80 4 500 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VHM
40.6
40.6
39.20 40.80 39.15 11,106,700 0 0 0
VIB
17.3
17.3
17.42 17.42 17.34 6,876,300 0 0 0
VIC
41.0
41.0
40.45 41.25 40.40 2,936,300 0 0 0
VID
4.8
4.8
4.76 4.88 4.76 11,400 0 0 0
VIE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VIF
18.9
18.9
17.03 18.85 17.03 102,400 0 0 0
VIG
6.1
6.1
6.20 6.30 6.10 210,300 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
14.2
14.2
14.04 14.23 13.81 1,322,800 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
10.71 10.90 10.57 49,075,500 0 0 0
VJC
96.9
96.9
97.40 97.50 96.80 610,300 0 0 0
VLA
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VLB
43.2
43.2
43.34 43.63 43.14 66,400 0 0 0
VLC
18.1
18.1
18.30 18.30 17.90 158,600 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.3
11.3
11.37 11.46 11.00 70,600 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
6.8
6.8
6.64 6.82 6.64 18,600 0 0 0
VMD
16.9
16.9
17 17 16.85 6,700 0 0 0
VMG
3.8
3.8
3.70 3.80 3.70 3,000 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
20.7
20.7
20.71 20.71 20.71 100 0 0 0
VMT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VNA
21.3
21.3
21.41 21.90 21.22 9,100 0 0 0
VNB
12
12
11.80 12.10 11.80 72,500 0 0 0
VNC
20.5
20.5
19.91 20.55 19.91 600 0 0 0
VND
13.0
13.0
12.89 13.09 12.89 16,395,500 0 0 0
VNE
3.1
3.1
3.19 3.23 3.05 699,200 0 0 0
VNF
15.7
15.7
16 16.36 15.73 8,800 0 0 0
VNG
7.9
7.9
8.01 8.01 7.90 19,600 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
14.6
14.6
17 17 14.60 1,500 0 0 0
VNL
20.5
20.5
20.13 21.10 20.13 80,600 0 0 0
VNM
56.3
56.3
56.51 56.51 56.23 2,627,900 0 0 0
VNP
10.5
10.5
10.21 10.83 10.03 55,500 0 0 0
VNR
22.1
22.1
22.23 22.23 22.06 13,800 0 0 0
VNS
9.5
9.5
9.45 9.54 9.40 10,300 0 0 0
VNT
30.6
30.6
30.60 30.60 30.60 100 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
6.5
6.5
6.60 6.60 6.50 500 0 0 0
VNZ
360
360
360 360 359 1,300 0 0 0
VOC
16.5
16.5
16.75 16.75 16.47 3,400 0 0 0
VOS
15.4
15.4
15.73 15.73 15.36 2,027,800 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.7
18.7
18.59 18.79 18.50 18,762,900 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.9
26.9
26.98 26.98 26.28 9,500 0 0 0
VPG
12.8
12.8
12.95 13.15 12.80 539,000 0 0 0
VPH
7.2
7.2
7.21 7.21 7.15 722,000 0 0 0
VPI
58.6
58.6
58.40 58.90 58.30 1,618,400 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
9.0
9.0
8.85 9.04 8.85 18,600 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 0 0 0 0
VRC
15.7
15.7
15.80 15.80 14.90 177,500 0 0 0
VRE
17.4
17.4
17.25 17.45 17.25 10,812,700 0 0 0
VRG
21.3
21.3
21.51 21.60 21.16 23,000 0 0 0
VSA
22.2
22.2
22.28 22.28 22.19 1,800 0 0 0
VSC
17.1
17.1
16.95 17.19 16.95 2,161,200 0 0 0
VSE
8.4
8.4
10.10 10.10 8.20 86,000 0 0 0
VSF
35.2
35.2
35.20 35.40 35.20 9,500 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
48.9
48.9
49.29 49.29 48.81 2,700 0 0 0
VSI
16.7
16.7
16.67 16.67 16.67 0 0 0 0
VSM
15.3
15.3
15.31 15.31 15.31 0 0 0 0
VSN
21.0
21.0
21.36 21.36 20.88 4,000 0 0 0
VST
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTA
3.6
3.6
3.80 3.80 3.40 3,500 0 0 0
VTB
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VTC
8.4
8.4
8.54 8.54 8.35 2,300 0 0 0
VTD
8.1
8.1
8.30 8.30 8.10 77,700 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 0 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 4.30 100 0 0 0
VTK
68.2
68.2
69.03 69.03 68.06 12,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.6
15.6
15.29 15.94 15.29 1,074,000 0 0 0
VTP
150.5
150.5
152.38 152.97 150.10 314,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.52 16.67 16.14 71,400 0 0 0
VTS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VTV
11.9
11.9
11.60 12.30 11.60 121,000 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.5
17.5
17.30 17.70 17.30 1,353,300 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
15.6
15.6
15.42 15.62 15.42 2,400 0 0 0
VW3
9.4
9.4
9.59 9.59 9.41 800 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
366.7
366.7
304.17 367.50 304.17 500 0 0 0
WSB
47.6
47.6
45.88 47.62 45.79 1,600 0 0 0
WSS
5
5
5.10 5.10 5 2,300 0 0 0
WTC
11.0
11.0
10.50 10.96 10.41 6,500 0 0 0
X20
16.5
16.5
16.73 17.66 16.08 33,100 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
XHC
21.6
21.6
21.60 21.60 21.60 100 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 0 0 0 0
XMC
6.9
6.9
7 7 6.80 500 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
XMP
15.0
15.0
14.99 14.99 14.99 0 0 0 0
XPH
8.7
8.7
9.10 9.70 8 38,400 0 0 0
YBC
11.2
11.2
11.20 11.20 11.20 1,700 0 0 0
YBM
14.6
14.6
14.55 14.55 14.55 84,700 0 0 0
YEG
16
16
16.70 17.10 15.90 3,928,200 0 0 0
YTC
32.1
32.1
32.10 32.10 32.10 0 0 0 0
^HASTC
238.0
238.0
237.79 239.30 236.84 62,461,991 0 0 0
^UPCOM
100.1
100.1
99.34 100.10 99.34 81,271,269 0 0 0
^VN30
1,349.5
1,349.5
1,348.11 1,351.52 1,345.43 207,795,900 0 0 0
^VNINDEX
1,293.0
1,293.0
1,292.94 1,295.82 1,290.84 713,812,172 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |