DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/02/2025

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 21/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.3
37.3
37.20 37.30 37.20 300 0 0 0
AAA
8.5
8.5
8.56 8.66 8.51 2,398,100 0 0 0
AAH
5.3
5.3
5.70 5.70 5.20 4,265,300 0 0 0
AAM
6.9
6.9
6.90 6.90 6.80 3,600 0 0 0
AAS
8.7
8.7
8.60 8.80 8.60 346,600 0 0 0
AAT
3.3
3.3
3.30 3.35 3.30 38,600 0 0 0
AAV
7.1
7.1
7.10 7.30 7 467,900 0 0 0
ABB
7.9
7.9
7.80 8 7.70 1,864,400 0 0 0
ABC
13.1
13.1
13.10 13.20 12.80 104,900 0 0 0
ABI
24.8
24.8
24 25.17 24 58,400 0 0 0
ABR
11.1
11.1
11.14 11.14 11.14 0 0 0 0
ABS
4.7
4.7
4.80 4.84 4.71 194,300 0 0 0
ABT
41.4
41.4
40.51 42.67 40.51 55,700 0 0 0
ABW
8.8
8.8
9 9 8.70 119,000 0 0 0
ACB
21.9
21.9
21.72 22.02 21.68 12,719,300 0 0 0
ACC
14.5
14.5
14.55 14.60 14.50 792,800 0 0 0
ACE
34.7
34.7
34.26 34.73 33.60 1,800 0 0 0
ACL
11.8
11.8
11.75 11.75 11.50 11,200 0 0 0
ACM
0.9
0.9
0.90 0.90 0.80 2,212,800 0 0 0
ACS
6
6
6 6 6 400 0 0 0
ACV
66.7
66.7
67.63 68.05 66.72 257,000 0 0 0
ADC
21.4
21.4
21.37 21.37 21.37 500 0 0 0
ADG
10.6
10.6
10.15 10.60 10.15 11,200 0 0 0
ADS
9.1
9.1
8.93 9.21 8.91 855,600 0 0 0
AFX
7.7
7.7
7.90 7.90 7.70 10,300 0 0 0
AG1
13.6
13.6
13.62 13.62 13.62 13,800 0 0 0
AGF
2.1
2.1
2.20 2.40 2.10 8,300 0 0 0
AGG
16.7
16.7
16.55 16.80 16.55 412,100 0 0 0
AGM
3.1
3.1
2.94 3.09 2.93 354,900 0 0 0
AGP
34.1
34.1
34.15 34.15 34.15 2,800 0 0 0
AGR
16.1
16.1
16.13 16.13 15.94 435,000 0 0 0
AGX
79.0
79.0
79.00 79.00 79.00 100 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
48.2
48.2
47.30 49 47.30 63,200 0 0 0
ALT
11.5
11.5
11.45 11.45 11.45 100 0 0 0
ALV
4.1
4.1
4.41 4.41 4.12 78,700 0 0 0
AMC
16.9
16.9
16.93 16.93 16.84 1,500 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 700 0 0 0
AMP
12
12
12 12 12 2,000 0 0 0
AMS
9
9
8.90 9.20 8.70 177,000 0 0 0
AMV
1.9
1.9
1.90 1.90 1.80 2,949,100 0 0 0
ANT
20.5
20.5
20.73 20.73 20.18 53,400 0 0 0
ANV
17.0
17.0
16.88 17.32 16.83 2,087,200 0 0 0
APF
46.9
46.9
46.70 47.67 46.70 20,600 0 0 0
APG
8.8
8.8
8.84 8.95 8.68 199,400 0 0 0
APH
7.3
7.3
7.41 7.41 7.21 904,400 0 0 0
API
7.6
7.6
7.70 7.70 7.40 423,400 0 0 0
APL
14.0
14.0
14.01 14.01 14.01 0 0 0 0
APP
7
7
6.70 7.20 6.60 8,800 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 524,100 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
27.8
27.8
27.80 27.80 27.80 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18
18
18 18 18 500 0 0 0
ASM
7.5
7.5
7.57 7.57 7.48 456,900 0 0 0
ASP
5.2
5.2
5.17 5.20 4.87 194,600 0 0 0
AST
54.0
54.0
52.68 54.00 52.68 40,000 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 376,600 0 0 0
ATB
0.8
0.8
0.70 0.80 0.60 101,500 0 0 0
ATG
2.7
2.7
2.70 2.80 2.60 27,400 0 0 0
ATS
18
18
18 18.50 18 700 0 0 0
AVC
56.6
56.6
56.60 56.60 56.60 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.4
21.4
20 22 20 59,700 0 0 0
BAB
12.0
12.0
11.99 12.09 11.89 39,700 0 0 0
BAF
31.4
31.4
30.70 31.45 30.50 3,918,300 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.5
39.5
39.85 39.85 39.46 2,800 0 0 0
BBC
56.2
56.2
52.61 56.23 52.61 23,400 0 0 0
BBH
14.2
14.2
12.34 14.20 12.34 300 0 0 0
BBM
7.7
7.7
7.66 7.66 7.66 100 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
12.0
12.0
11.26 12.03 11.26 8,000 0 0 0
BCA
12.9
12.9
14.20 14.20 12.80 20,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
7.90 8.20 7.90 119,900 0 0 0
BCE
10.1
10.1
9.71 10.12 9.71 276,500 0 0 0
BCF
36.7
36.7
36.72 36.72 36.72 0 0 0 0
BCG
6.2
6.2
6.17 6.27 6.11 9,400,700 0 0 0
BCM
74.9
74.9
72.50 75.60 72.50 1,248,300 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
4.6
4.6
4.80 4.80 4.60 1,557,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
37.0
37.0
37.54 37.54 36.98 13,400 0 0 0
BDT
8.2
8.2
8.10 8.30 8.10 18,700 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
40.9
40.9
40.18 40.98 40.13 762,000 0 0 0
BGE
6.1
6.1
6.20 6.20 6 3,091,100 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
23.9
23.9
23.93 23.93 23.93 300 0 0 0
BHC
2
2
2 2 2 31,900 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.3
36.3
36.34 36.34 36.34 200 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 3,000 0 0 0
BIC
21.3
21.3
21.40 21.51 21.12 54,100 0 0 0
BID
40.5
40.5
40.40 40.60 40.20 2,988,800 0 0 0
BIG
5.6
5.6
5.75 5.75 5.57 61,900 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 0 0 0 0
BKC
42.5
42.5
42.45 42.45 42.45 21,400 0 0 0
BKG
3.3
3.3
3.28 3.28 3.25 89,300 0 0 0
BLI
10.3
10.3
10.20 10.30 10 12,400 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
38.4
38.4
38.66 38.76 38.27 6,300 0 0 0
BMC
29.6
29.6
30.98 30.98 29.10 371,600 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
18.6
18.6
18.55 18.77 18.51 196,500 0 0 0
BMJ
12
12
13 13 11.70 16,400 0 0 0
BMK
13.3
13.3
13.34 13.34 13.34 100 0 0 0
BMN
8.2
8.2
8.22 8.22 8.22 1,400 0 0 0
BMP
109.1
109.1
110.52 110.61 109.14 182,300 0 0 0
BMS
10.9
10.9
11.17 11.17 10.90 241,700 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
9.2
9.2
9.20 9.30 9 93,300 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
7.3
7.3
7.20 7.60 7 2,395,900 0 0 0
BPC
9.7
9.7
9.66 9.66 9.66 0 0 0 0
BQB
3.4
3.4
3.50 3.50 3.40 1,200 0 0 0
BRC
13.3
13.3
13.41 13.41 13.18 8,900 0 0 0
BRR
22.6
22.6
22.74 23.12 22.64 6,800 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 200 0 0 0
BSA
20.6
20.6
20.57 20.57 20.57 5,200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
17.29 17.38 17.29 200 0 0 0
BSG
11.1
11.1
11.10 11.80 11.10 9,500 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 0 0 0 0
BSI
42.1
42.1
42.55 42.55 41.95 197,300 0 0 0
BSL
10.2
10.2
10.05 10.24 10.05 2,000 0 0 0
BSP
9.3
9.3
9.29 9.29 9.29 100 0 0 0
BSQ
20.5
20.5
20.54 20.54 20.54 100 0 0 0
BSR
15.5
15.5
15.58 15.62 15.42 2,438,400 0 0 0
BST
13.8
13.8
13.34 14.37 13.34 6,200 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 0 0 0 0
BTD
18.1
18.1
16.42 18.14 16.42 800 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.9
32.9
33.35 33.35 32.03 57,800 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
11.7
11.7
11.89 11.89 11.75 11,800 0 0 0
BTS
5.4
5.4
5.30 5.40 5.10 14,100 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.2
12.2
12.40 12.40 12.22 1,100 0 0 0
BTV
12
12
12 12 12 0 0 0 0
BTW
42.3
42.3
42.28 42.28 42.28 0 0 0 0
BVB
14.4
14.4
14.49 14.59 14.20 3,865,700 0 0 0
BVG
2.3
2.3
2.30 2.40 2.20 134,400 0 0 0
BVH
56.9
56.9
56.32 57.20 55.14 910,500 0 0 0
BVL
8.6
8.6
8.61 8.61 8.61 100 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVS
35.0
35.0
35.35 35.64 34.86 490,100 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45
45
45.10 45.80 44.90 248,300 0 0 0
BWS
32.8
32.8
32.82 32.82 32.82 300 0 0 0
BXH
14.4
14.4
14.51 14.51 13.91 1,300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
18.3
18.3
18.25 18.25 18.25 0 0 0 0
C47
7.0
7.0
7.02 7.10 7.02 45,000 0 0 0
C4G
9.1
9.1
8.80 9.30 8.70 1,910,600 0 0 0
C69
6.6
6.6
6.50 6.70 6.40 637,400 0 0 0
C92
4
4
4.10 4.10 3.90 6,800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 9,800 0 0 0
CAG
8
8
8 8 8 7,600 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 100 0 0 0
CAP
43.4
43.4
44.05 44.52 43.03 53,000 0 0 0
CAT
17.8
17.8
17.53 17.80 17.35 28,500 0 0 0
CBI
12
12
11.40 12 11.40 2,500 0 0 0
CBS
32.8
32.8
34.06 34.06 32.79 30,800 0 0 0
CC1
18.1
18.1
16.58 18.11 16.22 207,600 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
12.7
12.7
11.87 13.03 11.87 2,800 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 3,200 0 0 0
CCL
8.3
8.3
8.23 8.29 8.18 251,700 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
12.61 12.61 12.52 900 0 0 0
CCT
13.5
13.5
14.20 14.20 13.50 1,000 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
14.0
14.0
13.97 14.73 13.40 50,000 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.7
9.7
9.36 10.40 9.36 1,000 0 0 0
CDN
35.5
35.5
35.26 35.64 35.06 26,800 0 0 0
CDO
1.9
1.9
2 2 1.70 46,500 0 0 0
CDP
10.0
10.0
10.02 10.02 9.74 700 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
2.1
2.1
2 2.10 1.90 172,600 0 0 0
CEO
13.8
13.8
13.33 14 13.24 8,387,700 0 0 0
CET
4.5
4.5
4.40 4.50 4.40 10,000 0 0 0
CFM
7.8
7.8
7.70 7.80 7.70 6,300 0 0 0
CFV
34.9
34.9
37 37 34.90 2,300 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 4,900 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
33.0
33.0
33.16 33.16 32.50 4,600 0 0 0
CHS
12.6
12.6
12.60 12.60 12.60 100 0 0 0
CI5
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 200 0 0 0
CID
25.3
25.3
25.44 25.44 25.35 200 0 0 0
CIG
8.3
8.3
8.22 8.34 8.22 345,200 0 0 0
CII
12.4
12.4
12.49 12.71 12.36 7,275,100 0 0 0
CIP
3
3
3 3 3 500 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
40.8
40.8
42.18 42.18 40.63 8,600 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 2,000 0 0 0
CKG
16.4
16.4
16.17 16.40 16.17 11,200 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 48.66 100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.7
20.7
20.65 20.83 20.56 5,400 0 0 0
CLL
33.1
33.1
33.15 33.33 33.10 10,900 0 0 0
CLM
76.2
76.2
76.25 76.25 76.25 2,900 0 0 0
CLW
44.2
44.2
44.16 44.16 44.16 100 0 0 0
CLX
18.6
18.6
17.93 18.70 17.93 584,300 0 0 0
CMC
5.8
5.8
5.98 5.98 5.80 500 0 0 0
CMD
21.7
21.7
21.66 21.66 21.47 1,700 0 0 0
CMF
325.8
325.8
325.76 325.76 325.76 0 0 0 0
CMG
44.7
44.7
45 45 44.55 880,000 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 1,600 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12
12
11.30 12 11.30 41,900 0 0 0
CMN
48.8
48.8
48.85 48.85 48.85 1,000 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.9
9.9
10.10 10.10 9.80 129,900 0 0 0
CMT
17.1
17.1
17.10 17.30 16.80 30,600 0 0 0
CMV
9.0
9.0
9.04 9.04 9.04 700 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CMX
8.0
8.0
8.02 8.10 7.95 287,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.7
38.7
38.01 38.79 37.92 9,400 0 0 0
CNG
30.5
30.5
30.63 30.78 30.35 126,700 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.0
10.0
9.94 10.02 9.87 10,700 0 0 0
COM
29.5
29.5
29 29.48 29 3,600 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.5
16.5
16.44 16.53 16.44 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 10,100 0 0 0
CQN
33.9
33.9
33.55 34.91 33.55 25,800 0 0 0
CQT
8.7
8.7
8.67 8.67 8.67 0 0 0 0
CRC
6.2
6.2
6.14 6.31 6.14 390,500 0 0 0
CRE
7.1
7.1
7.21 7.22 7.12 52,300 0 0 0
CSC
23.3
23.3
23.27 23.55 23 32,300 0 0 0
CSI
36
36
35.30 36 35 34,800 0 0 0
CSM
15.7
15.7
15.51 15.81 15.46 1,311,600 0 0 0
CSV
42.7
42.7
42.95 43.05 42.22 1,315,100 0 0 0
CT3
9
9
9 9 9 0 0 0 0
CT6
8.5
8.5
9.70 9.70 8.50 4,900 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.5
14.5
14.11 14.55 14.11 5,900 0 0 0
CTD
95
95
91.50 95 90.70 1,296,400 0 0 0
CTF
20.2
20.2
20.29 20.49 19.80 402,400 0 0 0
CTG
41.2
41.2
40.52 41.17 40.17 7,710,600 0 0 0
CTI
21.5
21.5
21.70 22.35 21.35 1,755,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
41.5
41.5
35 41.50 35 628,600 0 0 0
CTR
117.6
117.6
117.12 117.61 116.04 432,000 0 0 0
CTS
24.6
24.6
24.79 24.86 24.55 545,100 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
25.7
25.7
25.30 25.65 25.30 600 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 1,500 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.2
9.2
9.20 9.20 9.11 5,200 0 0 0
D2D
30.3
30.3
30.02 30.42 30.02 69,800 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 18.21 200 0 0 0
DAE
15.5
15.5
15.49 15.49 15.49 100 0 0 0
DAH
3.6
3.6
3.59 3.64 3.58 262,000 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
7.68 7.68 7.68 0 0 0 0
DBC
24.3
24.3
24.35 24.61 24.17 5,963,200 0 0 0
DBD
56.6
56.6
56.60 56.80 55.93 181,700 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 11.59 11.12 26,200 0 0 0
DC1
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DC2
6.1
6.1
6.41 6.41 6.13 3,200 0 0 0
DC4
11.3
11.3
11.27 11.45 10.86 3,058,900 0 0 0
DCF
29.7
29.7
32.09 33.84 29.65 9,500 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
24.0
24.0
24.25 24.30 23.60 527,900 0 0 0
DCM
33.9
33.9
33.91 34.05 33.77 1,347,200 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1 892,100 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 6,900 0 0 0
DDB
13.5
13.5
13.60 13.60 13.50 32,700 0 0 0
DDG
3.6
3.6
3.70 3.70 3.50 898,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
3
3
2.40 3 2.40 200 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 9,300 0 0 0
DDV
18.7
18.7
19.36 19.36 18.59 1,417,500 0 0 0
DFC
19.0
19.0
18.97 18.97 18.97 0 0 0 0
DFF
2
2
2.10 2.10 1.90 759,400 0 0 0
DGC
109.5
109.5
110.40 110.90 109.10 909,800 0 0 0
DGT
5.8
5.8
5.80 6 5.80 648,800 0 0 0
DGW
38.2
38.2
38.17 38.61 37.67 1,752,500 0 0 0
DHA
40.1
40.1
39.81 40.74 39.81 30,500 0 0 0
DHB
10
10
10 10.10 10 29,600 0 0 0
DHC
27.6
27.6
27.84 27.88 27.53 234,900 0 0 0
DHD
25.5
25.5
25.48 25.48 25.48 100 0 0 0
DHG
95.4
95.4
95.40 95.88 95.31 30,700 0 0 0
DHM
7.9
7.9
7.95 8.15 7.83 14,600 0 0 0
DHN
31.2
31.2
31.22 31.22 31.22 1,500 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
78.5
78.5
78.36 79.09 77.91 20,500 0 0 0
DIC
1.1
1.1
1 1.10 1 135,400 0 0 0
DID
4.7
4.7
4.40 4.70 4.40 98,600 0 0 0
DIG
16.7
16.7
16.60 16.77 16.43 8,696,400 0 0 0
DIH
14.5
14.5
14.12 14.49 14.12 200 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.2
5.2
5.20 5.20 5 795,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.99 2.01 1.97 1,695,900 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
76.7
76.7
77.71 77.90 75.98 9,300 0 0 0
DMN
5.1
5.1
5.20 5.40 5.10 15,700 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
49.1
49.1
49.88 49.88 49.11 1,200 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 0 0 0 0
DNH
43.2
43.2
43.19 43.19 43.19 0 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.1
20.1
19.60 20.10 19.60 800 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.8
31.8
31.79 31.79 31.79 100 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
38.3
38.3
39.12 39.12 38.35 5,200 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
57.0
57.0
57.10 57.10 57.00 7,000 0 0 0
DPG
28.8
28.8
28.97 29.15 28.63 406,100 0 0 0
DPH
64.9
64.9
64.90 64.90 64.90 0 0 0 0
DPM
20.6
20.6
20.56 20.67 20.42 3,810,800 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
44.4
44.4
43.80 44.46 43.37 806,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.3
11.3
11.35 11.40 11.25 8,100 0 0 0
DRC
21.5
21.5
21.82 21.82 21.45 740,200 0 0 0
DRG
12.6
12.6
12.80 12.80 11.92 48,000 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.0
15.0
15.14 15.62 14.95 2,601,700 0 0 0
DRL
54.0
54.0
53.26 54.00 53.26 11,700 0 0 0
DS3
5.1
5.1
5.10 5.10 5.10 4,700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.8
25.8
25.25 25.75 24.75 1,190,000 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.6
50.6
50.61 50.90 50.42 17,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.9
5.9
5.80 6 5.80 110,100 0 0 0
DTA
3.7
3.7
3.94 3.95 3.70 162,600 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 800 0 0 0
DTD
19.7
19.7
20.09 20.09 19.74 473,700 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 7,400 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 48,700 0 0 0
DTK
12.5
12.5
12.69 13.17 12.50 3,600 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 500 0 0 0
DTP
70.7
70.7
70.93 70.93 70.68 700 0 0 0
DTT
18.2
18.2
18.19 18.19 18.19 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DVG
1.8
1.8
1.60 1.80 1.60 961,000 0 0 0
DVM
7.8
7.8
7.91 7.91 7.73 430,700 0 0 0
DVN
26.1
26.1
26.19 26.67 25.81 156,700 0 0 0
DVP
77.2
77.2
77.44 77.44 77.06 10,600 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
16.0
16.0
15.90 15.99 15.90 27,200 0 0 0
DXG
12.9
12.9
13.08 13.21 12.95 8,882,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
10.92 11.01 10.92 142,600 0 0 0
DXS
7.2
7.2
7.11 7.15 7.05 1,837,800 0 0 0
DXV
4
4
4.10 4.10 3.70 5,100 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
8.4
8.4
8.22 8.41 8.22 3,300 0 0 0
EBS
11.4
11.4
11.43 11.43 11.24 900 0 0 0
ECI
18
18
18 18 18 0 0 0 0
ECO
11.2
11.2
11.26 11.41 11.03 86,800 0 0 0
EFI
1.8
1.8
2.10 2.40 1.80 43,900 0 0 0
EIB
20.2
20.2
20.35 20.45 20.10 8,721,500 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 200 0 0 0
EID
26.4
26.4
26.15 26.43 25.96 6,600 0 0 0
EIN
2.5
2.5
2.50 2.70 2.50 32,600 0 0 0
ELC
24.7
24.7
24.95 25.05 24.29 593,300 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.9
27.9
27.95 28.33 27.85 8,400 0 0 0
EPC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
EPH
15.1
15.1
15 15.20 15 900 0 0 0
EVE
10.5
10.5
10.23 10.51 10.23 21,000 0 0 0
EVF
11.4
11.4
11.50 11.60 11.15 9,697,300 0 0 0
EVG
6.3
6.3
6.45 6.45 6.32 918,400 0 0 0
EVS
6.4
6.4
6.40 6.40 6.20 349,800 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
5.49 5.49 5.05 885,800 0 0 0
FCN
16.2
16.2
15.40 16.35 15.30 4,619,400 0 0 0
FCS
7.5
7.5
7.20 7.50 7.20 600 0 0 0
FDC
15.8
15.8
15.75 15.75 15.75 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
33.8
33.8
33.78 33.78 33.78 2,100 0 0 0
FIC
15.3
15.3
15.33 15.62 15.33 28,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 1,158,500 0 0 0
FIR
6.3
6.3
6.45 6.45 6.24 192,200 0 0 0
FIT
4.2
4.2
4.18 4.18 4.12 568,900 0 0 0
FMC
44.5
44.5
44.72 45.00 44.48 56,500 0 0 0
FOC
66.2
66.2
67.13 67.13 66.25 27,900 0 0 0
FOX
61.1
61.1
60.69 61.32 60.69 56,800 0 0 0
FPT
122.4
122.4
123.12 123.21 122.00 5,312,600 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
147.2
147.2
150.80 150.80 146.96 708,300 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.8
49.8
45.10 49.80 45.10 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.70 0.90 0.70 1,000,400 0 0 0
FTS
37.9
37.9
38.19 38.28 37.70 1,519,300 0 0 0
G20
0.6
0.6
0.60 0.70 0.60 59,900 0 0 0
G36
6.5
6.5
6.69 6.69 6.50 243,600 0 0 0
GAS
64.4
64.4
64.57 64.76 64.20 767,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23.9
23.9
25.60 29.42 23.08 9,100 0 0 0
GDA
17.6
17.6
17.61 17.76 17.61 49,500 0 0 0
GDT
23.2
23.2
23.47 23.47 23.23 12,700 0 0 0
GDW
32.0
32.0
32.04 32.04 32.04 0 0 0 0
GEG
12.9
12.9
12.85 13.05 12.85 649,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
20.7
20.7
20.57 20.84 20.57 7,969,000 0 0 0
GGG
2.8
2.8
2.80 2.80 2.80 100 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
29.9
29.9
29.59 30.16 29.59 13,900 0 0 0
GIC
16
16
15.70 16 15.70 21,000 0 0 0
GIL
17.0
17.0
16.90 17.05 16.80 573,100 0 0 0
GKM
4.9
4.9
5 5 4.80 715,600 0 0 0
GLC
6
6
6 6 6 100 0 0 0
GLT
34.3
34.3
31.50 34.30 31.50 43,000 0 0 0
GLW
12.9
12.9
12.91 12.91 12.91 100 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
60.0
60.0
59.52 60.39 59.42 859,300 0 0 0
GMH
7.8
7.8
7.91 7.91 7.67 300 0 0 0
GMX
17.9
17.9
18.05 18.05 17.87 1,000 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 600 0 0 0
GPC
3.3
3.3
3.30 3.30 3.10 239,500 0 0 0
GSM
25.8
25.8
25.84 25.84 25.84 900 0 0 0
GSP
11.7
11.7
11.56 11.78 11.56 296,300 0 0 0
GTA
9.9
9.9
9.85 9.90 9.85 9,100 0 0 0
GTD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.9
31.9
31.90 32.04 31.30 3,890,300 0 0 0
GVT
81.4
81.4
67.04 81.40 67.04 300 0 0 0
H11
5.7
5.7
5.70 5.70 5.70 200 0 0 0
HAC
12
12
12 12 12 100 0 0 0
HAD
14.3
14.3
13.88 14.44 13.88 5,100 0 0 0
HAF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HAG
13.0
13.0
12.70 12.95 12.55 8,030,500 0 0 0
HAH
40.4
40.4
40.69 40.92 40.08 1,576,200 0 0 0
HAM
34.8
34.8
34.83 34.83 34.83 36,500 0 0 0
HAN
10.6
10.6
10.60 10.70 10.50 19,600 0 0 0
HAP
4.9
4.9
4.90 5.05 4.78 220,100 0 0 0
HAR
3.5
3.5
3.47 3.50 3.40 209,600 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
36.3
36.3
35.46 36.30 35.46 5,100 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HAX
15.9
15.9
15.86 15.91 15.67 674,400 0 0 0
HBC
7.3
7.3
7.40 7.50 7.20 1,913,000 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 100 0 0 0
HBS
7.2
7.2
7.30 7.30 7.10 58,700 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 25,000 0 0 0
HCC
12.6
12.6
12.37 12.64 12.37 11,100 0 0 0
HCD
8.3
8.3
8.30 8.39 8.25 34,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.5
23.5
23.50 23.62 23.26 6,721,500 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17
17
17.90 17.90 16.90 2,400 0 0 0
HD6
14.7
14.7
15 15.10 14.50 41,200 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
4.9
4.9
4.90 4.90 4.70 45,500 0 0 0
HDB
23.1
23.1
22.85 23.20 22.80 11,653,000 0 0 0
HDC
21.7
21.7
21.74 21.83 21.61 1,113,300 0 0 0
HDG
25.2
25.2
25.32 25.32 25.05 1,417,900 0 0 0
HDM
36
36
36 36 35.80 3,500 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 14.60 100 0 0 0
HEC
59.8
59.8
59.76 59.76 59.76 200 0 0 0
HEJ
10.6
10.6
9.60 10.70 9.60 1,500 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
296.1
296.1
323.89 323.89 286.88 7,600 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
8.50 8.54 8.50 80,700 0 0 0
HHS
8.1
8.1
8.04 8.23 8 3,195,000 0 0 0
HHV
12.3
12.3
12.24 12.62 12.14 11,986,200 0 0 0
HID
2.9
2.9
2.90 2.91 2.88 34,700 0 0 0
HIG
12
12
11.20 12 11.20 1,000 0 0 0
HII
4.4
4.4
4.44 4.44 4.31 11,600 0 0 0
HIO
10.4
10.4
10.40 10.60 10.20 21,200 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HJS
29.7
29.7
29.70 29.70 29.70 1,900 0 0 0
HKB
0.7
0.7
0.70 0.80 0.60 766,600 0 0 0
HKT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
13.0
13.0
13.02 13.02 12.64 17,200 0 0 0
HLD
13.9
13.9
13.97 14.14 13.80 30,000 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.0
23.0
23.03 23.03 23.03 600 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
14.5
14.5
14.50 14.50 14.50 100 0 0 0
HMC
11.1
11.1
11.13 11.17 11.08 22,500 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
14.4
14.4
13.43 14.37 13.43 28,300 0 0 0
HMR
14.5
14.5
15 15 14.10 105,600 0 0 0
HMS
40.7
40.7
40.77 41.16 40.28 29,200 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.6
12.6
12.69 12.69 12.59 2,200 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 0 0 0 0
HNG
7.4
7.4
7.60 7.60 7.30 2,809,400 0 0 0
HNI
23.7
23.7
23.69 23.69 23.69 0 0 0 0
HNM
8.4
8.4
8.40 8.40 8.31 369,900 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 4.20 4 39,600 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
20.5
20.5
20.62 20.62 20.33 19,100 0 0 0
HPG
22.0
22.0
22.13 22.17 22 11,063,800 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
20.1
20.1
20.10 20.10 20.10 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.7
83.7
83.83 83.93 82.95 5,700 0 0 0
HPT
20.0
20.0
19.80 19.98 19.80 400 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 0 0 0 0
HPX
4.6
4.6
4.62 4.66 4.59 1,642,000 0 0 0
HQC
3.2
3.2
3.25 3.26 3.17 4,031,900 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
36.9
36.9
36.70 36.85 36.70 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
17.00 17.10 16.86 3,358,000 0 0 0
HSI
1.3
1.3
1.40 1.40 1.20 19,600 0 0 0
HSL
4.3
4.3
4.33 4.39 4.23 41,200 0 0 0
HSM
5.4
5.4
5.60 5.60 5.40 1,300 0 0 0
HSP
14.3
14.3
13.87 14.32 13.87 500 0 0 0
HSV
4.3
4.3
4.40 4.40 4.20 24,500 0 0 0
HT1
12.9
12.9
12.73 13.08 12.73 853,700 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4.1
4.1
4.10 4.20 4 4,400 0 0 0
HTG
50.5
50.5
51 51.30 50 47,700 0 0 0
HTI
16.4
16.4
16.04 16.45 16.04 77,500 0 0 0
HTL
26.2
26.2
26.00 26.27 26.00 2,900 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HTN
10.5
10.5
10.50 10.50 10.25 569,100 0 0 0
HTP
4.4
4.4
5 5 4.20 848,700 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 2,100 0 0 0
HTV
9.3
9.3
9.33 9.33 9.18 2,600 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HU4
14.3
14.3
13.70 14.60 13.70 263,500 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
HUB
15.6
15.6
15.96 15.96 15.57 28,000 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
16.7
16.7
16.70 16.90 16.51 2,479,600 0 0 0
HVA
6.5
6.5
6.10 6.50 6 330,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
9.34 9.35 8.92 799,000 0 0 0
HVN
22.2
22.2
22.34 22.70 22.11 1,230,800 0 0 0
HVT
42.2
42.2
42.18 42.18 41.90 15,600 0 0 0
HVX
2.7
2.7
2.71 2.74 2.65 16,100 0 0 0
HWS
17.5
17.5
17.22 17.50 17.22 1,000 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
3.6
3.6
3.70 3.70 3.60 8,100 0 0 0
ICG
7.8
7.8
7.60 7.80 7.60 3,900 0 0 0
ICI
7
7
8 8 7 400 0 0 0
ICN
44.3
44.3
44.93 44.93 44.35 5,200 0 0 0
ICT
12.7
12.7
12.76 12.76 12.62 97,900 0 0 0
IDC
47.0
47.0
46.94 47.45 46.69 1,293,400 0 0 0
IDI
7.8
7.8
7.95 7.98 7.74 783,400 0 0 0
IDJ
5.8
5.8
5.90 5.90 5.70 263,400 0 0 0
IDP
225
225
225 225 225 0 0 0 0
IDV
32.5
32.5
31.74 32.52 31.74 89,300 0 0 0
IFS
24.1
24.1
24.42 24.42 23.96 2,600 0 0 0
IHK
17
17
17 17 17 0 0 0 0
IJC
12.0
12.0
12.09 12.21 11.96 1,842,500 0 0 0
ILA
4.4
4.4
4.50 4.50 4.40 39,800 0 0 0
ILB
28.0
28.0
27.47 28.04 27.47 5,800 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ILS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.0
48.0
48.98 49.27 47.94 188,700 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
14.2
14.2
14.20 14.20 14.20 5,900 0 0 0
INN
38
38
38 38 38 0 0 0 0
IPA
12.8
12.8
12.40 12.90 12.40 453,900 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
8
8
8 8 8 500 0 0 0
ISH
24.5
24.5
24.49 24.49 24.49 0 0 0 0
IST
35.2
35.2
35.19 35.19 35.19 500 0 0 0
ITC
10.3
10.3
10.30 10.35 10.15 174,600 0 0 0
ITD
13.7
13.7
13.79 13.83 13.50 91,100 0 0 0
ITQ
3
3
3.10 3.10 3 129,000 0 0 0
ITS
4.8
4.8
5.19 5.39 4.60 45,000 0 0 0
IVS
10.7
10.7
10.85 11.35 10.75 147,200 0 0 0
JOS
1.4
1.4
1.60 1.60 1.20 30,100 0 0 0
JVC
4.3
4.3
4.37 4.41 4.29 498,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.5
29.5
29.65 30 29.45 4,294,500 0 0 0
KCB
27.0
27.0
28.16 29.71 25.35 176,100 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 1,000 0 0 0
KDC
58.3
58.3
58.50 59 57.90 213,500 0 0 0
KDH
30.6
30.6
31.09 31.09 30.55 3,108,100 0 0 0
KDM
16.7
16.7
16.70 16.70 16.70 700 0 0 0
KGM
6.7
6.7
6.80 6.80 6.70 7,400 0 0 0
KHD
14.4
14.4
11.53 14.42 11.53 7,500 0 0 0
KHG
5.6
5.6
5.62 5.65 5.49 5,809,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.8
10.8
10.77 10.82 10.68 180,700 0 0 0
KHS
10.0
10.0
9.99 10.15 9.99 11,400 0 0 0
KHW
33.3
33.3
33.28 33.28 33.28 0 0 0 0
KIP
11.9
11.9
11.92 11.92 11.92 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
7.8
7.8
7.88 8.06 7.81 224,800 0 0 0
KMR
3.4
3.4
3.47 3.48 3.40 89,200 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.4
39.4
39.30 39.35 39.30 301,600 0 0 0
KPF
1.4
1.4
1.49 1.49 1.39 1,557,200 0 0 0
KSB
20
20
19.75 20.35 19.75 2,578,900 0 0 0
KSD
5.5
5.5
5 5.50 5 16,400 0 0 0
KSF
41
41
41 41.10 40.90 11,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.40 3.50 3.40 146,000 0 0 0
KST
13.5
13.5
13.53 13.53 13.53 0 0 0 0
KTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
45.8
45.8
46.00 46.00 44.14 1,500 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
20.3
20.3
20.29 20.29 20.29 100 0 0 0
L12
4.2
4.2
4.30 4.30 4.20 5,200 0 0 0
L14
30.8
30.8
30.70 30.90 30 193,100 0 0 0
L18
34.4
34.4
33.75 34.83 33.75 158,000 0 0 0
L40
13.3
13.3
12.73 13.26 12.73 5,200 0 0 0
L44
0.7
0.7
0.60 0.70 0.60 5,900 0 0 0
L45
3.7
3.7
4.20 4.20 3.70 5,100 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
20.9
20.9
20.98 21.16 20.28 40,300 0 0 0
LAI
21.1
21.1
21.31 21.31 21.06 23,600 0 0 0
LAS
18.7
18.7
18.37 18.65 18.37 525,800 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
29.7
29.7
29.61 30.35 29.61 73,400 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 350,100 0 0 0
LCG
10.2
10.2
10.19 10.56 10.14 4,742,100 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 74,600 0 0 0
LDG
2.1
2.1
1.95 2.06 1.93 6,447,100 0 0 0
LDP
10.9
10.9
11 11 10.90 30,600 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7
7
7 7 7 0 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.2
3.2
3.10 3.25 3.10 98,500 0 0 0
LGM
13
13
13 13 13 100 0 0 0
LHC
72.8
72.8
72.97 74.85 71.99 30,900 0 0 0
LHG
34.2
34.2
34.18 34.60 34.18 100,000 0 0 0
LIC
38.2
38.2
40 41 37.90 11,900 0 0 0
LIG
3.2
3.2
3.30 3.30 3.10 1,253,100 0 0 0
LIX
30.9
30.9
31.22 31.56 30.93 41,000 0 0 0
LKW
32.1
32.1
32.06 32.06 32.06 500 0 0 0
LLM
19.0
19.0
21.04 21.04 18.50 59,000 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 100 0 0 0
LM8
12.8
12.8
12.14 13.55 12.14 58,500 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LMH
1.1
1.1
1 1.10 1 800,500 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
33.9
33.9
33.91 34.23 33.81 1,524,600 0 0 0
LPT
5.7
5.7
6.20 6.20 5.50 2,200 0 0 0
LQN
2.1
2.1
2.70 2.70 2.10 1,600 0 0 0
LSG
24.3
24.3
21 24.30 21 673,900 0 0 0
LSS
11.1
11.1
11.10 11.20 11.05 519,200 0 0 0
LTC
2.2
2.2
2.20 2.40 2 5,200 0 0 0
LTG
8
8
7.70 8.10 7.70 522,400 0 0 0
M10
24.2
24.2
24.32 24.32 23.93 41,300 0 0 0
MA1
28.9
28.9
28.88 28.97 28.88 1,700 0 0 0
MAC
13.1
13.1
13.06 13.06 13.06 0 0 0 0
MAS
37
37
37 37 37 0 0 0 0
MBB
17.2
17.2
17.19 17.38 17.11 20,513,900 0 0 0
MBG
3.8
3.8
3.80 4 3.80 734,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.9
24.9
25.21 25.30 24.77 2,713,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
7.95 8.23 7.95 8,200 0 0 0
MCH
148.3
148.3
149.04 149.04 146.09 36,200 0 0 0
MCM
30.2
30.2
29.99 30.27 29.81 73,200 0 0 0
MCO
10.5
10.5
10.70 10.70 10.30 49,900 0 0 0
MCP
27.8
27.8
28.11 28.11 27.84 7,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.9
11.9
12.27 12.27 11.80 57,900 0 0 0
MDF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MDG
14
14
13.70 14 13.70 224,100 0 0 0
MEC
4.9
4.9
5 5 4.10 31,400 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
55.8
55.8
55.68 56.62 54.27 136,700 0 0 0
MGC
12.9
12.9
14.68 14.78 12.80 123,000 0 0 0
MGG
24.3
24.3
24.29 24.29 24.29 200 0 0 0
MGR
4.6
4.6
4 4.60 3.60 300 0 0 0
MH3
30.8
30.8
30.77 31.24 30.77 5,600 0 0 0
MHC
7.4
7.4
7.65 7.65 7.30 44,400 0 0 0
MIC
20.9
20.9
19.35 20.90 19.35 106,100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.1
17.1
17.02 17.26 16.79 643,000 0 0 0
MKP
29.7
29.7
29.44 29.74 29.44 1,100 0 0 0
MKV
9.2
9.2
9.10 9.20 9.10 4,900 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
25.3
25.3
21.90 25.30 21.90 133,300 0 0 0
MML
33.6
33.6
33.40 34.30 33 84,000 0 0 0
MNB
29.2
29.2
29.21 29.21 29.21 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.2
14.2
14.20 14.30 14.10 54,100 0 0 0
MPT
0.8
0.8
0.70 0.90 0.70 196,500 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
18.6
18.6
18.63 18.63 18.63 900 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.6
9.6
9.63 9.67 9.54 6,494,300 0 0 0
MSH
40.4
40.4
40.60 41 40.20 179,800 0 0 0
MSN
67.6
67.6
68 68 67.20 2,315,500 0 0 0
MSR
23.3
23.3
23.20 25 22.60 3,893,300 0 0 0
MST
6.3
6.3
6.18 6.27 6.09 1,428,600 0 0 0
MTA
29.2
29.2
31 31 28.50 152,600 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
16.0
16.0
16.01 16.01 16.01 100 0 0 0
MTL
5.8
5.8
5.70 5.80 5.60 3,900 0 0 0
MTP
12.6
12.6
12.44 12.63 12.44 2,200 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 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
25.8
25.8
27.24 29.53 25.82 82,100 0 0 0
MVC
11.2
11.2
11.25 11.35 10.96 53,300 0 0 0
MVN
80.3
80.3
80 81.30 79 17,000 0 0 0
MWG
57.3
57.3
55.99 57.47 55.80 10,123,600 0 0 0
MZG
7.7
7.7
7.92 8.02 7.73 351,300 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 17.45 207,100 0 0 0
NAG
11.3
11.3
10.56 11.30 10.56 638,200 0 0 0
NAP
8.9
8.9
8.91 8.91 8.91 0 0 0 0
NAS
34
34
34.80 34.90 34 500 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.7
16.7
16.67 16.67 16.67 600 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
22.15 22.15 21.95 3,300 0 0 0
NBC
11.0
11.0
10.84 11.12 10.84 276,100 0 0 0
NBE
12.3
12.3
12.41 12.60 12.32 3,300 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
33.6
33.6
30.56 33.61 30.56 200 0 0 0
NCG
9.2
9.2
9.30 9.40 8.80 14,500 0 0 0
NCS
26.5
26.5
26.50 26.50 25.10 41,700 0 0 0
NCT
108.1
108.1
107.81 108.18 107.34 4,900 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
8.81 8.81 8.62 117,000 0 0 0
NDP
20.3
20.3
20.26 20.26 20.26 0 0 0 0
NDT
5.2
5.2
5.20 5.30 5.20 2,600 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 8,400 0 0 0
NED
6.9
6.9
7.01 7.01 6.92 50,400 0 0 0
NEM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NET
76.1
76.1
76.10 76.47 76.10 5,900 0 0 0
NFC
21.9
21.9
21.89 21.89 21.89 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.2
20.2
20.11 20.42 19.95 480,800 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.9
12.9
13.04 13.04 12.79 115,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
NHV
0.9
0.9
0.80 1 0.80 29,600 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
14.1
14.1
14.15 14.20 14 5,107,200 0 0 0
NLG
29.8
29.8
29.75 29.98 29.57 1,540,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.6
28.6
28.62 28.82 27.75 58,000 0 0 0
NNT
59.0
59.0
58.04 58.95 58.04 400 0 0 0
NO1
7.5
7.5
7.52 7.52 7.45 71,900 0 0 0
NOS
1
1
1 1 1 800 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
5.2
5.2
4.80 5.20 4.80 3,171,100 0 0 0
NS2
14.4
14.4
14.36 14.36 14.36 0 0 0 0
NSC
84.9
84.9
83.56 84.93 83.46 4,300 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
6.3
6.3
5.80 6.30 5.70 787,800 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.74 10.74 10.55 10,700 0 0 0
NT2
20.2
20.2
20.03 20.18 19.94 495,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
212.3
212.3
214.11 217.10 210.83 47,700 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
17.9
17.9
17.90 18.10 17.65 1,839,000 0 0 0
NTP
53.0
53.0
52.62 53.85 52.45 438,200 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NVB
11.4
11.4
11.60 11.90 11.30 928,000 0 0 0
NVL
10.2
10.2
10.40 10.40 10.05 13,571,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
8.11 8.12 8.07 4,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.9
5.9
5.90 5.90 5.90 100 0 0 0
OCB
10.1
10.1
10.28 10.28 10.06 2,340,600 0 0 0
OCH
7.2
7.2
7.40 7.40 7 282,800 0 0 0
ODE
44.6
44.6
44.40 44.60 44.40 21,000 0 0 0
OGC
4.7
4.7
4.79 4.80 4.71 179,100 0 0 0
OIL
13.1
13.1
13.13 13.23 12.94 1,042,100 0 0 0
ONE
5.5
5.5
5.60 5.60 5.50 5,500 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.4
23.4
23 23.40 22.90 7,200 0 0 0
ORS
14.9
14.9
15 15 14.75 4,771,200 0 0 0
PAC
24.8
24.8
25.04 25.33 24.81 439,600 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.8
27.8
27.54 27.79 27.39 859,800 0 0 0
PAP
39.6
39.6
39.60 41 39.60 6,700 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 132,900 0 0 0
PAT
88.2
88.2
89.44 89.74 87.50 31,700 0 0 0
PBC
7.4
7.4
7.28 7.38 7.28 27,200 0 0 0
PBP
12.1
12.1
11.98 12.17 11.89 11,400 0 0 0
PBT
17.4
17.4
17.42 17.42 13.02 10,800 0 0 0
PC1
20.7
20.7
20.78 20.83 20.61 1,959,300 0 0 0
PCC
23.8
23.8
23.81 23.81 23.81 700 0 0 0
PCE
17.2
17.2
17.33 17.33 17.15 1,500 0 0 0
PCF
6.4
6.4
7.20 7.20 6.40 88,700 0 0 0
PCG
3.2
3.2
3.40 3.40 3 29,300 0 0 0
PCH
14
14
13.90 14 13.71 94,000 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.9
12.9
12.90 13 12.80 8,200 0 0 0
PDB
8.4
8.4
8.52 8.52 8.43 4,000 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
PDN
75.0
75.0
74.14 75.04 74.07 400 0 0 0
PDR
17.7
17.7
17.92 17.96 17.69 6,167,900 0 0 0
PDV
15.3
15.3
15.42 15.42 15.32 63,400 0 0 0
PEC
9.7
9.7
9.70 9.70 9.70 15,900 0 0 0
PEG
6.6
6.6
6.60 6.60 6.60 100 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
24.4
24.4
24.25 24.60 24.10 515,700 0 0 0
PFL
2.6
2.6
2.60 2.70 2.60 178,100 0 0 0
PGB
11.3
11.3
11.32 11.32 11.17 25,900 0 0 0
PGC
14.5
14.5
13.94 14.64 13.94 80,600 0 0 0
PGD
29.3
29.3
28.88 29.49 28.88 59,200 0 0 0
PGI
22.2
22.2
21.89 24.37 21.89 800 0 0 0
PGN
13.4
13.4
14 14.80 13.40 591,400 0 0 0
PGS
29.2
29.2
29.17 29.17 29.17 100 0 0 0
PGT
7.6
7.6
7.80 8 6.60 13,300 0 0 0
PGV
19.9
19.9
20 20 19.75 17,600 0 0 0
PHC
5.5
5.5
5.55 5.60 5.30 74,900 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
45.2
45.2
44.64 46.11 44.24 261,300 0 0 0
PHR
60.9
60.9
60.33 60.91 59.06 864,500 0 0 0
PHS
11.6
11.6
11.59 11.59 11.59 0 0 0 0
PIA
28.0
28.0
28.01 28.01 28.01 300 0 0 0
PIC
20.7
20.7
20.67 20.67 20.67 0 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
7.2
7.2
7.41 7.41 6.93 61,300 0 0 0
PIV
4.2
4.2
4.50 4.50 4 572,700 0 0 0
PJC
29.3
29.3
29.29 29.29 29.29 500 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.0
10.0
9.96 9.96 9.96 0 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PLC
25.4
25.4
25.22 25.90 25.12 409,300 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 400 0 0 0
PLP
5
5
4.96 5 4.96 67,900 0 0 0
PLX
41.8
41.8
41.41 42.09 41.32 1,857,100 0 0 0
PMB
9.0
9.0
9.11 9.11 9.02 2,100 0 0 0
PMC
107.3
107.3
108.09 110.94 107.14 1,800 0 0 0
PMG
8.1
8.1
7.54 8.10 7.54 200 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
13.2
13.2
12.32 13.16 12.32 800 0 0 0
PMS
33.6
33.6
33.66 33.66 33.57 600 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.8
34.8
34.76 34.76 34.76 100 0 0 0
PNC
15.4
15.4
15.36 15.41 15.36 1,400 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.8
92.8
92.57 93.36 92.57 246,200 0 0 0
PNP
22.5
22.5
21.53 22.47 21.53 400 0 0 0
PNT
6.8
6.8
6.75 6.84 6.75 2,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.8
21.8
20.96 22.52 20.96 14,700 0 0 0
POT
19.9
19.9
19.85 19.85 19.85 0 0 0 0
POV
8.3
8.3
8.28 8.28 8.28 1,400 0 0 0
POW
12.4
12.4
12.20 12.45 12.20 6,170,900 0 0 0
PPC
11.2
11.2
11.25 11.25 11.10 407,300 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PPH
28.4
28.4
28.70 28.70 28.33 20,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.8
15.8
15.76 15.76 14.93 10,200 0 0 0
PPS
10.6
10.6
10.63 10.63 10.63 800 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
6.9
6.9
7.47 7.47 6.74 6,000 0 0 0
PRE
19.7
19.7
19.65 19.65 19.65 0 0 0 0
PRO
4.9
4.9
4.80 4.90 4.80 800 0 0 0
PRT
11.4
11.4
10.81 11.59 10.81 183,200 0 0 0
PSB
6.2
6.2
6.30 6.30 6.10 128,900 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
12.6
12.6
12.48 12.57 12.48 364,500 0 0 0
PSE
9.8
9.8
9.79 9.79 9.79 400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.76 2.80 2.72 372,500 0 0 0
PSI
7.6
7.6
7.70 7.70 7.50 84,700 0 0 0
PSL
15.0
15.0
14.00 15.66 14.00 49,700 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 13,000 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 7,000 0 0 0
PTB
58.7
58.7
59.21 59.41 58.73 81,500 0 0 0
PTC
5.7
5.7
5.70 5.70 5.70 56,100 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
23.4
23.4
23.20 23.50 23.10 4,500 0 0 0
PTL
2.7
2.7
2.76 2.76 2.66 61,200 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
8.4
8.4
8.26 8.35 8.26 8,200 0 0 0
PTT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 54,700 0 0 0
PV2
4.2
4.2
3.80 4.20 3.80 1,156,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.7
34.7
35.20 35.70 34.60 210,000 0 0 0
PVC
11.2
11.2
11.40 11.40 11.10 743,100 0 0 0
PVD
23.6
23.6
23.81 23.86 23.52 3,416,600 0 0 0
PVE
2.5
2.5
2.50 2.50 2.40 47,500 0 0 0
PVG
7.6
7.6
7.70 7.80 7.60 44,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 33,900 0 0 0
PVI
64.5
64.5
65.07 65.16 64.20 21,000 0 0 0
PVM
16.4
16.4
16.20 16.40 16.10 12,700 0 0 0
PVO
6.3
6.3
6.50 6.50 6.31 7,900 0 0 0
PVR
1.1
1.1
0.90 1.10 0.90 155,600 0 0 0
PVS
32.1
32.1
32.24 32.34 31.87 1,376,700 0 0 0
PVT
20
20
20.15 20.19 19.96 1,326,400 0 0 0
PVV
1.6
1.6
1.40 1.60 1.40 581,800 0 0 0
PVX
2
2
2.10 2.10 1.90 1,182,200 0 0 0
PVY
2.5
2.5
2.40 2.50 2.40 5,800 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 800 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 1.10 1 24,100 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 2.40 2.20 262,100 0 0 0
PXL
14
14
14.60 14.60 13.80 128,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 75,100 0 0 0
PXS
3
3
3.10 3.30 2.90 298,700 0 0 0
PXT
3.1
3.1
3.10 3.10 2.90 127,400 0 0 0
QCC
13.6
13.6
13.62 13.62 13.62 700 0 0 0
QCG
12.5
12.5
12.45 12.65 12.30 654,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.8
35.8
35.79 35.79 35.79 100 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
QNP
36.3
36.3
34.48 36.29 34.48 2,800 0 0 0
QNS
47.4
47.4
47.44 47.44 47.16 384,000 0 0 0
QNT
7.9
7.9
7.90 7.90 7.90 100 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
20.9
20.9
21.30 21.30 20.93 4,500 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 13.69 269,300 0 0 0
RAL
116.1
116.1
116.15 116.72 115.48 11,200 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
22.3
22.3
22.20 22.30 22.20 13,500 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 1,600 0 0 0
RCL
12.9
12.9
12.75 12.94 12.75 2,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
61.8
61.8
61.84 62.44 60.81 1,307,900 0 0 0
RIC
3.6
3.6
3.70 4.10 3.60 3,800 0 0 0
RTB
38.6
38.6
37.44 42.14 37.44 16,200 0 0 0
RYG
12.4
12.4
12.35 12.40 12.35 700 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 0 0 0 0
S74
13.5
13.5
13.50 13.50 13.50 1,500 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.6
7.6
7.71 7.71 7.52 128,100 0 0 0
SAB
48.7
48.7
48.54 49.10 48.35 751,900 0 0 0
SAC
17.7
17.7
17.76 17.76 17.20 22,100 0 0 0
SAF
60
60
60 64 53.30 10,500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.13 7.19 7.10 328,300 0 0 0
SAP
38.5
38.5
38.50 38.50 38.50 100 0 0 0
SAS
43.5
43.5
43.91 43.91 43.16 58,200 0 0 0
SAV
18.7
18.7
18.60 18.69 18.60 8,900 0 0 0
SB1
6.7
6.7
6.55 6.73 6.55 1,400 0 0 0
SBA
28.3
28.3
28.56 28.56 28.18 21,900 0 0 0
SBB
13.6
13.6
13.50 13.60 13.30 73,200 0 0 0
SBD
8.2
8.2
8.50 8.60 8.10 55,900 0 0 0
SBG
12.3
12.3
12.40 12.45 12.10 304,100 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 5.70 700 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 9.02 100 0 0 0
SBS
5.3
5.3
5.40 5.40 5.20 842,100 0 0 0
SBT
13.6
13.6
13.50 13.60 13.30 3,774,400 0 0 0
SBV
9.2
9.2
9.12 9.20 9.12 1,600 0 0 0
SC5
20.8
20.8
21.60 21.60 20.80 1,000 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCG
65.3
65.3
65.50 65.60 65.30 38,400 0 0 0
SCI
7.9
7.9
7.90 8.20 7.90 37,300 0 0 0
SCJ
3.9
3.9
3.90 4 3.90 30,000 0 0 0
SCL
21.0
21.0
21.25 21.31 20.64 22,200 0 0 0
SCO
4.5
4.5
5.10 5.10 4.50 5,100 0 0 0
SCR
6.3
6.3
6.25 6.34 6.15 3,412,400 0 0 0
SCS
71.8
71.8
72.13 72.23 71.65 272,700 0 0 0
SCY
16.9
16.9
17.03 17.03 16.93 700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
6.3
6.3
6.30 6.30 6.10 59,800 0 0 0
SD3
5.3
5.3
5.50 5.60 5.30 41,200 0 0 0
SD5
8.9
8.9
8.89 8.99 8.71 45,400 0 0 0
SD6
3.9
3.9
3.80 4 3.80 226,200 0 0 0
SD7
3
3
3 3 3 100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.9
12.9
14.10 14.10 12.34 28,800 0 0 0
SDA
6.3
6.3
5.80 6.30 5.60 830,300 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.72 7.72 7.72 800 0 0 0
SDD
1.7
1.7
2 2 1.70 285,400 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 2,200 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17.1
17.1
16.83 17.08 16.83 800 0 0 0
SDN
26.8
26.8
26.76 26.76 26.76 0 0 0 0
SDP
1.1
1.1
1.10 1.10 1.10 100 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 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 100 0 0 0
SEA
36.5
36.5
38.51 38.51 36.54 900 0 0 0
SEB
47.6
47.6
47.63 47.63 47.63 0 0 0 0
SED
26.0
26.0
26.47 26.47 26.01 4,100 0 0 0
SEP
22.5
22.5
22.51 22.51 22.51 0 0 0 0
SFC
22.8
22.8
24.05 24.19 22.79 46,500 0 0 0
SFG
11.1
11.1
11.31 11.31 11.02 10,200 0 0 0
SFI
27.3
27.3
27.98 28.03 27.33 10,200 0 0 0
SFN
23.2
23.2
24.06 24.06 23.19 200 0 0 0
SGB
12.8
12.8
12.90 13 12.80 13,300 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
15.2
15.2
15 15.20 14.80 200,500 0 0 0
SGN
93.2
93.2
92.28 94.87 92.28 29,000 0 0 0
SGP
38
38
38.20 39 37.60 312,600 0 0 0
SGR
37.7
37.7
38.10 38.50 37.60 59,900 0 0 0
SGS
18
18
16.70 18.50 16.70 5,700 0 0 0
SGT
20.6
20.6
20.65 20.70 19.90 100,700 0 0 0
SHA
4.0
4.0
3.90 3.98 3.90 3,900 0 0 0
SHB
8.4
8.4
8.45 8.53 8.41 23,021,300 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
7.2
7.2
6.92 7.15 6.92 1,000 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SHI
14.4
14.4
14.38 14.62 14.29 210,700 0 0 0
SHN
6.2
6.2
6.60 6.60 6.20 500 0 0 0
SHP
33.7
33.7
33.61 33.70 33.61 8,000 0 0 0
SHS
11.3
11.3
11.37 11.45 11.21 8,189,800 0 0 0
SID
13.1
13.1
13.48 14.75 13.08 49,300 0 0 0
SIG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SIV
35.7
35.7
35.70 35.70 35.70 900 0 0 0
SJ1
10.0
10.0
10.12 10.12 9.83 6,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.2
13.2
13.19 13.32 13.19 93,200 0 0 0
SJE
22.6
22.6
21.98 23.14 21.31 419,100 0 0 0
SJG
23.7
23.7
22.74 25.58 22.74 36,500 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 6,800 0 0 0
SJS
38.2
38.2
38.38 38.38 37.49 7,200 0 0 0
SKG
11.1
11.1
10.93 11.17 10.88 145,400 0 0 0
SKH
25.9
25.9
26.39 26.39 25.34 11,500 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.2
30.2
29.98 30.45 29.98 3,700 0 0 0
SLS
193.0
193.0
192.14 194.26 192.14 14,300 0 0 0
SMA
11.0
11.0
11.03 11.03 11.03 0 0 0 0
SMB
37.5
37.5
37.21 37.52 36.30 74,800 0 0 0
SMC
6.0
6.0
6.16 6.18 6 574,000 0 0 0
SMN
13.1
13.1
12.31 13.05 12.31 1,900 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 0 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.6
34.6
35.60 35.60 34.25 6,200 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 100 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
9
9
9 9 9 1,000 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.9
11.9
11.80 11.85 11.25 1,200 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
2.9
2.9
2.90 2.90 2.90 247,200 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 88,000 0 0 0
SRC
25.0
25.0
25.00 25.05 25.00 700 0 0 0
SRF
9.1
9.1
9 9.47 8.60 15,500 0 0 0
SSB
19.6
19.6
19.50 19.60 19.30 1,843,000 0 0 0
SSC
32.6
32.6
32.61 32.61 32.61 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.8
6.8
6.86 6.86 6.76 7,400 0 0 0
SSH
67.6
67.6
67.40 67.60 67.10 38,500 0 0 0
SSI
24.7
24.7
24.57 24.77 24.53 11,577,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.5
1.5
1.40 1.60 1.40 30,300 0 0 0
ST8
8.7
8.7
8.29 8.65 8.20 2,437,900 0 0 0
STB
38.9
38.9
38.75 38.95 38.30 8,170,200 0 0 0
STC
18.3
18.3
18.33 18.33 18.33 600 0 0 0
STG
36.2
36.2
36.15 36.15 36.15 0 0 0 0
STH
7.2
7.2
7.70 7.80 7.20 21,200 0 0 0
STK
18.5
18.5
18.41 19.31 18.41 98,300 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
1.1
1.1
1.30 1.30 1.10 4,300 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 100 0 0 0
SVC
14.7
14.7
14.71 14.71 14.71 2,700 0 0 0
SVD
3.3
3.3
3.28 3.28 3.23 8,300 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
59.80 59.80 59.80 0 0 0 0
SVN
5.9
5.9
5.90 6.10 5.90 302,900 0 0 0
SVT
10.9
10.9
10.87 10.87 10.87 1,400 0 0 0
SWC
29.2
29.2
29.19 29.19 28.91 3,200 0 0 0
SZB
38.7
38.7
38.61 38.70 38.24 2,700 0 0 0
SZC
42.7
42.7
42.77 43.49 42.28 1,724,000 0 0 0
SZE
11.3
11.3
11.28 11.28 11.28 500 0 0 0
SZG
36.0
36.0
36.01 36.01 36.01 100 0 0 0
SZL
43.4
43.4
43.32 43.37 43.13 10,200 0 0 0
TA6
9.0
9.0
9.59 9.59 9.01 700 0 0 0
TA9
12.4
12.4
12.52 12.52 12.16 10,800 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
24.3
24.3
23.66 24.41 23.66 164,600 0 0 0
TAN
41
41
41 41 41 6,100 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 39.50 500 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
25.8
25.8
25.91 25.91 25.72 8,800,600 0 0 0
TCD
4.6
4.6
4.68 4.72 4.62 1,037,700 0 0 0
TCH
13.9
13.9
13.86 14.11 13.66 6,361,800 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
39.5
39.5
39.84 40.78 38.95 396,100 0 0 0
TCM
36.9
36.9
36.91 37.00 36.55 1,532,900 0 0 0
TCO
11.7
11.7
11.60 11.80 11.55 181,900 0 0 0
TCR
3.1
3.1
3.28 3.28 3.12 500 0 0 0
TCT
17.8
17.8
17.75 17.85 17.65 10,700 0 0 0
TCW
33.6
33.6
34.09 34.09 33.44 35,000 0 0 0
TDB
40.5
40.5
40.53 40.53 40.53 1,900 0 0 0
TDC
13.3
13.3
13.20 13.45 13.15 1,208,200 0 0 0
TDF
12
12
12 12 12 0 0 0 0
TDG
3.9
3.9
3.63 3.85 3.63 195,300 0 0 0
TDH
3.4
3.4
3.40 3.41 3.21 523,800 0 0 0
TDM
52.3
52.3
52.40 54.30 52.30 7,200 0 0 0
TDP
33
33
33.50 33.50 33 106,200 0 0 0
TDS
10.3
10.3
10.30 10.40 10.20 5,200 0 0 0
TDT
6.6
6.6
6.63 6.81 6.63 197,500 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 0 0 0 0
TEG
6.6
6.6
6.58 6.63 6.54 64,600 0 0 0
TEL
12
12
12 12 12 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
64.5
64.5
65.97 65.97 64.32 30,700 0 0 0
TGP
3.8
3.8
4.11 4.11 3.75 300 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
36
36 36 36 200 0 0 0
THG
45.0
45.0
42.10 45.01 41.78 288,700 0 0 0
THM
5.9
5.9
6 6 5.90 400 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 12.26 11.87 28,900 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
25.7
25.7
24.96 25.92 24.96 74,400 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
12
12
12.30 12.30 11.90 1,394,100 0 0 0
TIN
15.2
15.2
14.50 15.20 14.50 2,900 0 0 0
TIP
21.1
21.1
21.06 21.34 20.96 241,400 0 0 0
TIS
6.6
6.6
6.50 6.80 6.40 282,100 0 0 0
TIX
37.0
37.0
36.99 36.99 36.99 0 0 0 0
TJC
17
17
17 17 17 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.4
15.4
15.39 15.39 15.39 100 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.1
6.1
6.08 6.17 6.03 169,400 0 0 0
TLG
64.0
64.0
62.02 63.96 61.35 364,600 0 0 0
TLH
4.6
4.6
4.56 4.59 4.51 447,000 0 0 0
TLI
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TLP
6.5
6.5
6.46 6.46 6.46 0 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
70.9
70.9
70.79 70.98 70.20 8,500 0 0 0
TMC
8.2
8.2
8.18 8.18 8.18 1,000 0 0 0
TMG
82.4
82.4
85.71 85.71 82.38 1,200 0 0 0
TMP
65.6
65.6
65.56 65.56 65.56 1,100 0 0 0
TMS
41.2
41.2
41.50 41.50 41.11 1,700 0 0 0
TMT
16.1
16.1
16.35 16.35 15.70 50,000 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
9.3
9.3
9.34 9.34 9.34 8,200 0 0 0
TN1
8.8
8.8
8.80 8.88 8.80 2,200 0 0 0
TNB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TNC
31.8
31.8
31.77 31.77 31.77 0 0 0 0
TNG
21.3
21.3
21.36 21.36 21.09 737,700 0 0 0
TNH
18.5
18.5
18.78 18.78 18.22 681,200 0 0 0
TNI
2.4
2.4
2.34 2.38 2.31 113,200 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
4.8
4.8
4.80 4.90 4.60 95,500 0 0 0
TNT
5.1
5.1
5.20 5.20 4.93 107,300 0 0 0
TNV
48.6
48.6
48.60 48.60 48.60 100 0 0 0
TNW
13
13
13 13 13 200 0 0 0
TOP
1.2
1.2
1.20 1.20 1.10 3,900 0 0 0
TOS
91.1
91.1
91.55 91.95 90.33 34,400 0 0 0
TOT
15.7
15.7
15.67 15.67 15.67 300 0 0 0
TOW
25.0
25.0
24.96 24.96 24.96 0 0 0 0
TPB
15.1
15.1
15.23 15.23 15.00 9,998,800 0 0 0
TPC
9.2
9.2
9 9.20 9 700 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 100 0 0 0
TPS
30.5
30.5
30.54 30.54 30.54 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
73.9
73.9
73.43 74.79 73.43 27,600 0 0 0
TRC
83.3
83.3
83.43 84.97 81.98 213,600 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
5.8
5.8
6.90 6.90 5.80 23,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.9
10.9
10.88 10.97 10.88 43,600 0 0 0
TSB
41.2
41.2
41.28 42.17 41.19 900 0 0 0
TSC
2.6
2.6
2.66 2.70 2.62 303,200 0 0 0
TSD
4.9
4.9
4.90 4.90 4.80 900 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
5.2
5.2
4.90 5.20 4.90 614,300 0 0 0
TT6
7.2
7.2
7.48 8.56 6.94 137,600 0 0 0
TTA
12.9
12.9
12.95 12.95 12.80 537,900 0 0 0
TTC
9.0
9.0
9.08 9.08 8.99 400 0 0 0
TTD
66.4
66.4
66.37 66.37 66.37 100 0 0 0
TTE
40.4
40.4
40.40 40.40 40.40 0 0 0 0
TTF
3.2
3.2
3.23 3.23 3.18 863,500 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.2
3.2
3.10 3.20 3.10 532,700 0 0 0
TTL
9
9
9.10 9.10 9 2,400 0 0 0
TTN
19.8
19.8
20.34 20.53 19.77 284,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
31.2
31.2
31.19 31.19 31.19 400 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
27.4
27.4
27.60 28 26.60 148,700 0 0 0
TV2
33.8
33.8
32.50 33.90 32.30 848,000 0 0 0
TV3
12.4
12.4
12.35 12.45 12.35 200 0 0 0
TV4
13.1
13.1
13.05 13.05 13.05 2,700 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.2
8.2
8.27 8.27 8.20 14,200 0 0 0
TVC
9.4
9.4
9.40 9.50 9.30 285,600 0 0 0
TVD
11.9
11.9
11.91 12.19 11.72 112,700 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 9 8.60 306,400 0 0 0
TVS
17.9
17.9
17.93 17.93 17.47 40,800 0 0 0
TVT
16.0
16.0
16.07 16.07 16.02 4,100 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.80 13,200 0 0 0
TYA
16.0
16.0
16.64 16.64 15.79 31,600 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.1
8.1
8.07 8.07 7.98 6,600 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
17.0
17.0
16.96 16.96 16.96 200 0 0 0
UIC
51
51
51 51 51 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7
7
6.90 7.30 6.80 17,000 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.4
10.4
10.80 10.80 10.40 200 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.1
18.1
18.94 18.94 18.12 10,600 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 5,400 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
6.9
6.9
6.70 6.90 6.70 18,900 0 0 0
VAB
7.2
7.2
7.14 7.28 7.08 1,035,100 0 0 0
VAF
14.8
14.8
14.78 14.78 14.78 0 0 0 0
VAV
42.1
42.1
40.55 42.12 40.55 6,300 0 0 0
VBB
7.9
7.9
8.16 8.16 7.83 25,600 0 0 0
VBC
20.1
20.1
20.14 20.14 20.14 500 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
8.7
8.7
9.10 9.10 8.70 811,300 0 0 0
VC3
25.2
25.2
25.05 25.32 24.86 473,400 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
22.1
22.1
20.31 22.14 20.31 5,100 0 0 0
VC7
10.6
10.6
10.80 10.80 10.50 482,300 0 0 0
VC9
4.7
4.7
4.70 4.70 4.60 5,100 0 0 0
VCA
11.1
11.1
11.20 11.40 11 8,000 0 0 0
VCB
61.8
61.8
61.16 61.82 61.16 2,513,400 0 0 0
VCC
9.1
9.1
9.20 9.20 9.10 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.4
184.4
184.08 185.13 184.08 2,800 0 0 0
VCG
19.2
19.2
19.12 19.53 19.08 7,651,900 0 0 0
VCI
36.3
36.3
36.15 36.30 35.85 7,671,600 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 1,100 0 0 0
VCP
26.5
26.5
26.98 27.27 26.39 58,900 0 0 0
VCR
34.5
34.5
30.30 34.90 30.20 8,800 0 0 0
VCS
56.9
56.9
57.23 57.99 56.17 195,200 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
16.30 16.30 16.30 1,200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
25.0
25.0
25.01 25.01 25.01 100 0 0 0
VDP
33.1
33.1
33.07 33.46 32.79 9,800 0 0 0
VDS
17.1
17.1
17.23 17.23 16.91 1,246,100 0 0 0
VDT
13.2
13.2
13.24 13.24 13.24 600 0 0 0
VE1
3.6
3.6
3.70 3.80 3.40 23,300 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
2.20 2.30 2.10 5,700 0 0 0
VEA
36.4
36.4
36.23 37.03 36.14 560,600 0 0 0
VEC
8.5
8.5
8.40 8.50 8.40 5,300 0 0 0
VEF
135.3
135.3
133.06 136.70 133.06 4,000 0 0 0
VES
3.3
3.3
3.30 3.30 3.30 12,900 0 0 0
VET
18.4
18.4
18.60 18.70 17.80 3,500 0 0 0
VFC
89.7
89.7
89.73 89.73 89.73 0 0 0 0
VFG
67.2
67.2
67.52 67.89 66.96 28,600 0 0 0
VFR
11.0
11.0
11.23 11.23 11.03 1,700 0 0 0
VGC
50.3
50.3
50.31 50.69 50.02 717,000 0 0 0
VGG
47.0
47.0
47.00 47.00 46.71 10,600 0 0 0
VGI
83.1
83.1
83.66 83.66 82.96 368,300 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
31.90 31.90 31.40 11,900 0 0 0
VGR
46.1
46.1
46.41 46.41 46.13 1,200 0 0 0
VGS
26.1
26.1
26.36 26.55 25.91 778,500 0 0 0
VGT
13.8
13.8
13.80 14 13.70 707,600 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
68.6
68.6
68.52 70.55 68.13 1,361,900 0 0 0
VHD
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VHE
3.5
3.5
3.20 3.50 3.10 1,267,300 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 2.20 1.90 1,554,900 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
40.3
40.3
40.70 40.70 40.25 3,893,300 0 0 0
VIB
17.4
17.4
17.34 17.47 17.30 7,675,800 0 0 0
VIC
40.7
40.7
40.95 40.95 40.65 1,332,100 0 0 0
VID
4.9
4.9
4.88 4.91 4.88 22,500 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 300 0 0 0
VIF
20.7
20.7
20.68 20.68 20.68 56,200 0 0 0
VIG
6.1
6.1
6.10 6.20 6 123,700 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
18.6
18.6
18.56 18.56 18.56 300 0 0 0
VIN
15.3
15.3
14.86 15.34 14.86 9,200 0 0 0
VIP
14.8
14.8
14.28 14.79 14.23 1,817,400 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 9,600 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
10.8
10.8
10.67 10.76 10.57 29,387,600 0 0 0
VJC
96.6
96.6
96.80 96.90 96.20 501,600 0 0 0
VLA
11
11
10.50 11 10.50 400 0 0 0
VLB
43.2
43.2
43.34 43.63 42.47 131,700 0 0 0
VLC
18.6
18.6
18.10 18.80 18.10 945,600 0 0 0
VLF
1
1
1.10 1.10 1 8,500 0 0 0
VLG
11.2
11.2
11.27 11.27 11.00 72,100 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
6.7
6.7
6.91 6.91 6.55 16,900 0 0 0
VMD
16.9
16.9
17 17 16.85 3,500 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
18.9
18.9
18.69 18.88 18.69 300 0 0 0
VMT
14.6
14.6
14.60 14.60 14.60 1,000 0 0 0
VNA
21.7
21.7
21.51 21.70 21.32 15,800 0 0 0
VNB
12
12
11.90 12.40 11.90 157,300 0 0 0
VNC
21.0
21.0
20.55 21.04 20.55 3,100 0 0 0
VND
12.9
12.9
12.99 13.04 12.80 13,158,900 0 0 0
VNE
3.1
3.1
3.09 3.15 3.04 284,000 0 0 0
VNF
15.5
15.5
15.73 15.91 15.55 24,700 0 0 0
VNG
7.9
7.9
7.91 7.92 7.90 10,800 0 0 0
VNH
1.2
1.2
1.20 1.30 1.10 144,200 0 0 0
VNI
14.1
14.1
13.90 14.10 13.90 400 0 0 0
VNL
20.6
20.6
20.87 20.87 20.03 118,500 0 0 0
VNM
57.0
57.0
56.41 57.62 56.23 4,717,200 0 0 0
VNP
10.7
10.7
10.92 10.92 10.47 22,400 0 0 0
VNR
21.8
21.8
22.06 22.06 21.71 18,200 0 0 0
VNS
9.5
9.5
9.49 9.49 9.40 24,500 0 0 0
VNT
33.6
33.6
33.60 33.60 33.60 100 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
6.8
6.8
7.50 7.50 6.80 2,100 0 0 0
VNZ
361
361
375 375 360 2,800 0 0 0
VOC
16.6
16.6
16.57 16.57 16.57 6,100 0 0 0
VOS
15.8
15.8
15.36 15.92 15.31 5,007,800 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 400 0 0 0
VPB
18.9
18.9
18.64 19.08 18.55 42,288,600 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.9
26.9
26.93 26.93 26.58 500 0 0 0
VPG
12.8
12.8
12.90 12.90 12.60 520,900 0 0 0
VPH
7.0
7.0
7 7.20 7 113,400 0 0 0
VPI
58.3
58.3
58.40 58.70 58.30 1,392,600 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
9.1
9.1
9.09 9.13 8.99 1,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
13.46 13.74 12.81 3,100 0 0 0
VRC
15.3
15.3
15.35 15.65 15.05 97,800 0 0 0
VRE
17.3
17.3
17.35 17.40 17.10 8,867,700 0 0 0
VRG
22.7
22.7
21.34 23.09 21.07 56,900 0 0 0
VSA
22.2
22.2
22.19 22.19 22.19 0 0 0 0
VSC
17.1
17.1
17.19 17.24 16.95 2,082,100 0 0 0
VSE
8.3
8.3
8.40 8.40 7.90 35,600 0 0 0
VSF
35.5
35.5
35.30 35.50 35.30 8,300 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VSH
49.8
49.8
48.91 49.76 48.91 4,100 0 0 0
VSI
17.0
17.0
17.64 17.83 16.96 3,400 0 0 0
VSM
16
16
16 16 16 600 0 0 0
VSN
20.0
20.0
18.94 20.30 18.35 23,200 0 0 0
VST
3.9
3.9
3.90 4.30 3.90 401,500 0 0 0
VTA
3.6
3.6
3.60 3.60 3.40 2,600 0 0 0
VTB
9.8
9.8
9.78 9.83 9.78 4,100 0 0 0
VTC
8.3
8.3
8.35 8.35 8.26 3,700 0 0 0
VTD
8.7
8.7
8.20 9 8.10 140,800 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
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
68.0
68.0
68.15 68.25 67.76 21,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
16.4
16.4
15.66 16.55 15.48 1,447,300 0 0 0
VTP
150.5
150.5
150.30 151.98 149.61 337,900 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.3
16.3
16.44 16.44 15.76 33,300 0 0 0
VTS
11.7
11.7
10.10 11.70 10.10 3,600 0 0 0
VTV
11.8
11.8
11.80 11.90 11.70 95,800 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
18.5
18.5
17.50 18.70 17.40 2,026,500 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2.1
2.1
2.10 2.10 2.10 200 0 0 0
VVS
16.5
16.5
15.52 16.48 15.52 1,800 0 0 0
VW3
9.3
9.3
9.31 9.31 9.31 200 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 100 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
354.5
354.5
366.67 366.67 341.67 1,500 0 0 0
WSB
47.3
47.3
45.79 48.53 43.22 110,900 0 0 0
WSS
4.9
4.9
5 5 4.90 27,900 0 0 0
WTC
10.5
10.5
10.60 10.78 10.41 4,900 0 0 0
X20
16.8
16.8
16.55 18.13 16.55 47,100 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
10.4
10.4
10.40 10.40 10.40 300 0 0 0
XHC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 0 0 0 0
XMC
6.9
6.9
7.20 7.20 6.90 5,800 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 4,000 0 0 0
XMP
15.0
15.0
14.99 14.99 14.99 0 0 0 0
XPH
8.3
8.3
8.80 8.80 8 5,300 0 0 0
YBC
12.8
12.8
12.80 12.80 12.80 1,900 0 0 0
YBM
15.6
15.6
15.55 15.55 15.55 130,100 0 0 0
YEG
16
16
16.25 16.45 15.85 3,155,400 0 0 0
YTC
32.1
32.1
32.10 32.10 32.10 0 0 0 0
^HASTC
237.6
237.6
238.02 238.84 236.54 66,960,037 0 0 0
^UPCOM
100.6
100.6
100.08 100.66 100 73,575,403 0 0 0
^VN30
1,353.7
1,353.7
1,349.81 1,355.09 1,347.86 230,552,100 0 0 0
^VNINDEX
1,296.8
1,296.8
1,293.63 1,296.75 1,290.98 667,595,047 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |