DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/02/2025

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 24/02/2025

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
37.30 37.30 37.30 0 0 0 0
AAA
8.6
8.6
8.52 8.59 8.50 1,554,100 0 0 0
AAH
4.8
4.8
5.40 5.40 4.60 6,369,000 0 0 0
AAM
6.9
6.9
6.90 6.90 6.90 2,600 0 0 0
AAS
8.8
8.8
8.70 8.80 8.60 704,600 0 0 0
AAT
3.3
3.3
3.34 3.35 3.32 52,700 0 0 0
AAV
7.1
7.1
7.10 7.10 6.90 524,200 0 0 0
ABB
7.9
7.9
7.90 7.90 7.70 1,052,000 0 0 0
ABC
12.8
12.8
13.10 13.10 12.70 68,400 0 0 0
ABI
24.7
24.7
24.92 25 24.58 7,600 0 0 0
ABR
10.5
10.5
10.51 10.51 10.51 100 0 0 0
ABS
4.7
4.7
4.73 4.73 4.62 146,600 0 0 0
ABT
44.3
44.3
41.54 44.31 41.54 61,100 0 0 0
ABW
8.8
8.8
8.80 8.90 8.70 151,100 0 0 0
ACB
21.8
21.8
21.77 21.93 21.77 6,396,900 0 0 0
ACC
14.4
14.4
14.40 14.55 14.10 213,900 0 0 0
ACE
34.1
34.1
34.07 34.07 34.07 100 0 0 0
ACL
11.8
11.8
11.55 11.80 11.50 47,800 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6
6
6 6 6 200 0 0 0
ACV
66.4
66.4
66.72 66.90 64.16 530,100 0 0 0
ADC
20.3
20.3
20.35 20.35 20.35 100 0 0 0
ADG
10.6
10.6
10.60 10.60 10.60 2,200 0 0 0
ADS
9.1
9.1
9.21 9.21 9.02 535,300 0 0 0
AFX
7.6
7.6
7.70 7.70 7.60 22,300 0 0 0
AG1
13.5
13.5
13.44 13.53 13.17 10,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.7
16.7
16.70 16.80 16.50 441,800 0 0 0
AGM
3
3
3 3.05 2.99 86,100 0 0 0
AGP
34.1
34.1
32.95 34.15 32.95 600 0 0 0
AGR
16.6
16.6
16.08 16.60 16.04 1,220,800 0 0 0
AGX
79.0
79.0
79.00 79.00 79.00 0 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 500 0 0 0
AIG
47.1
47.1
48.10 48.10 47 34,700 0 0 0
ALT
12.1
12.1
12.22 12.22 12.12 700 0 0 0
ALV
3.8
3.8
4.18 4.24 3.82 130,800 0 0 0
AMC
16.9
16.9
16.93 16.93 16.93 0 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 500 0 0 0
AMP
13.8
13.8
13.30 13.80 12 8,100 0 0 0
AMS
9
9
9 9.50 8.80 188,400 0 0 0
AMV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
ANT
20.8
20.8
20.73 20.82 20.55 30,200 0 0 0
ANV
17.0
17.0
17.02 17.12 16.78 1,206,900 0 0 0
APF
47.1
47.1
47.32 47.32 47.06 3,300 0 0 0
APG
9.2
9.2
8.76 9.35 8.76 688,800 0 0 0
APH
7.2
7.2
7.29 7.29 7.16 617,000 0 0 0
API
7.5
7.5
7.60 7.60 7.40 406,200 0 0 0
APL
14.0
14.0
14.01 14.01 14.01 0 0 0 0
APP
7
7
7 7.20 7 5,200 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 430,300 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.9
17.9
18 18 17.75 6,900 0 0 0
ASM
7.5
7.5
7.47 7.53 7.44 842,000 0 0 0
ASP
5.0
5.0
5.12 5.16 4.95 197,700 0 0 0
AST
53.3
53.3
52.87 54.00 52.87 26,600 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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ATS
18.4
18.4
18.40 18.40 18.40 100 0 0 0
AVC
57
57
57 57 56.90 2,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.4
21.4
21.40 21.90 21 63,400 0 0 0
BAB
12.0
12.0
11.99 11.99 11.70 25,300 0 0 0
BAF
32.1
32.1
31.30 32.10 31.25 3,366,700 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.9
39.9
39.46 39.85 39.46 300 0 0 0
BBC
57.1
57.1
59.54 59.54 56.62 2,200 0 0 0
BBH
12.4
12.4
12.44 12.44 12.44 100 0 0 0
BBM
8.6
8.6
6.59 8.73 6.59 500 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
13.3
13.3
13.43 13.64 13.29 17,200 0 0 0
BCA
13.4
13.4
12.90 14.10 12.70 115,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8.10 8.30 8 193,200 0 0 0
BCE
9.7
9.7
10.07 10.12 9.72 214,100 0 0 0
BCF
36.3
36.3
36.72 36.72 36.28 1,100 0 0 0
BCG
6.1
6.1
6.10 6.17 6.07 13,431,000 0 0 0
BCM
74.5
74.5
75.10 76.20 74.30 506,700 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
4.7
4.7
4.60 4.70 4.50 3,526,600 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
37.3
37.3
37.17 37.26 37.17 2,300 0 0 0
BDT
8.1
8.1
8.20 8.20 8 31,300 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
40.5
40.5
40.88 41.31 39.89 557,000 0 0 0
BGE
5.9
5.9
6.10 6.20 5.80 2,967,600 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 2,500 0 0 0
BHA
23.9
23.9
23.93 23.93 23.93 0 0 0 0
BHC
2
2
2 2 2 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
35.86 35.86 35.86 1,000 0 0 0
BHP
6.4
6.4
6.25 6.35 6.25 5,100 0 0 0
BIC
21.3
21.3
21.26 21.26 21.06 29,900 0 0 0
BID
40.6
40.6
40.45 40.94 40.25 4,168,600 0 0 0
BIG
5.6
5.6
5.57 5.66 5.47 64,900 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 1,000 0 0 0
BKC
46.7
46.7
46.65 46.65 42.45 120,800 0 0 0
BKG
3.3
3.3
3.25 3.28 3.23 180,500 0 0 0
BLI
10.2
10.2
10 10.20 9.90 4,900 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.2
37.2
38.07 38.07 37.19 15,700 0 0 0
BMC
27.5
27.5
29.10 29.24 27.50 484,900 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 300 0 0 0
BMF
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 100 0 0 0
BMI
18.6
18.6
18.77 18.77 18.60 305,800 0 0 0
BMJ
12.2
12.2
12.10 13 12.10 6,500 0 0 0
BMK
12.8
12.8
14.00 14.00 12.68 1,000 0 0 0
BMN
8.2
8.2
8.22 8.22 8.22 0 0 0 0
BMP
109.9
109.9
109.14 110.15 108.59 111,400 0 0 0
BMS
11.4
11.4
10.99 11.44 10.99 785,100 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 200 0 0 0
BNA
9.1
9.1
9.20 9.20 9 89,000 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
7
7
7.40 7.60 6.60 2,391,800 0 0 0
BPC
9.7
9.7
9.66 9.66 9.66 0 0 0 0
BQB
3.5
3.5
3.40 3.50 3.40 2,200 0 0 0
BRC
13.3
13.3
13.32 13.36 12.95 25,200 0 0 0
BRR
22.6
22.6
22.74 22.74 22.64 7,000 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 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
20.0
20.0
15.17 19.97 15.17 200 0 0 0
BSG
11.8
11.8
11 11.80 11 1,100 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 100 0 0 0
BSI
45.0
45.0
42.45 45.05 42.18 1,963,900 0 0 0
BSL
10.2
10.2
9.77 10.24 9.77 1,500 0 0 0
BSP
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 11,200 0 0 0
BSR
15.5
15.5
15.42 15.50 15.38 2,102,000 0 0 0
BST
13.6
13.6
13.71 13.81 13.53 3,600 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
16.6
16.6
17.28 17.28 16.61 400 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.5
31.5
32.60 33.41 31.47 32,200 0 0 0
BTN
3
3
3 3 3 2,500 0 0 0
BTP
11.8
11.8
11.75 11.80 11.60 20,200 0 0 0
BTS
5.4
5.4
5.30 5.40 5 48,700 0 0 0
BTT
35.0
35.0
35.00 35.00 35.00 100 0 0 0
BTU
12.7
12.7
12.49 12.76 12.49 17,000 0 0 0
BTV
12
12
12 12 12 100 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 100 0 0 0
BVB
14.5
14.5
14.39 14.49 14.20 3,306,200 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
57.6
57.6
56.32 57.79 55.83 901,200 0 0 0
BVL
8.5
8.5
8.61 8.61 8.52 1,800 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVS
36.3
36.3
35.25 36.42 34.86 938,300 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45
45
45 45.40 44.60 195,800 0 0 0
BWS
33.0
33.0
33.01 33.01 33.01 600 0 0 0
BXH
14.4
14.4
14.41 14.41 14.41 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 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
18.5
18.5
18.20 18.45 18.20 77,600 0 0 0
C47
7.0
7.0
7.02 7.02 6.94 82,800 0 0 0
C4G
9
9
9.10 9.10 8.90 863,100 0 0 0
C69
6.6
6.6
6.60 6.70 6.50 360,600 0 0 0
C92
4
4
4 4 3.80 17,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8
8
7.90 8 7.70 1,900 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
43.4
43.4
43.78 43.87 43.41 10,400 0 0 0
CAT
18.0
18.0
17.80 18.07 17.53 26,400 0 0 0
CBI
13.4
13.4
13.40 13.40 12.10 35,900 0 0 0
CBS
35.2
35.2
32.79 35.88 32.79 197,100 0 0 0
CC1
18.1
18.1
19.46 19.55 18.02 16,500 0 0 0
CC4
16
16
16 16 16 100 0 0 0
CCA
13.5
13.5
14.43 14.43 10.88 300 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 16,100 0 0 0
CCL
8.1
8.1
8.25 8.26 8.13 240,800 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 13.00 12.52 3,700 0 0 0
CCT
13.5
13.5
13.50 13.50 13.50 200 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
13.7
13.7
13.97 14.06 13.59 45,900 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.7
8.7
8.69 8.69 8.69 100 0 0 0
CDN
35.4
35.4
35.64 35.93 35.26 37,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.74 9.74 9.65 3,300 0 0 0
CDR
15.4
15.4
15.43 15.43 15.43 100 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
13.8
13.8
13.52 14 13.52 4,152,500 0 0 0
CET
4.4
4.4
4.50 4.50 4.30 18,800 0 0 0
CFM
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
CFV
30
30
33 33 30 9,200 0 0 0
CGV
3.6
3.6
3.50 3.60 3.50 1,200 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
32.8
32.8
33.16 33.16 32.83 14,200 0 0 0
CHS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CI5
7
7
7 7 6.90 1,500 0 0 0
CIA
10.3
10.3
10.40 10.40 10.20 500 0 0 0
CID
25.6
25.6
25.35 28.29 23.05 1,000 0 0 0
CIG
7.9
7.9
8.36 8.37 7.68 501,300 0 0 0
CII
11.8
11.8
11.59 12.02 11.59 31,962,400 0 0 0
CIP
3.1
3.1
3 3.20 3 12,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
42.0
42.0
41.67 42.01 40.98 10,300 0 0 0
CKD
22.7
22.7
22.75 22.75 22.11 9,100 0 0 0
CKG
15.8
15.8
16.40 16.40 15.63 78,800 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.4
48.4
48.66 48.66 47.70 1,200 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 20.74 20.65 8,600 0 0 0
CLL
33.3
33.3
33.33 33.52 33.29 21,800 0 0 0
CLM
76.9
76.9
76.25 76.93 76.25 2,100 0 0 0
CLW
44.2
44.2
44.16 44.16 44.16 0 0 0 0
CLX
19.2
19.2
18.60 19.94 18.60 869,500 0 0 0
CMC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CMD
24.2
24.2
21.76 24.83 21.76 28,000 0 0 0
CMF
326.7
326.7
326.74 326.74 326.74 100 0 0 0
CMG
44.2
44.2
44.70 44.70 44 1,668,600 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.5
12.5
12 12.50 12 10,700 0 0 0
CMN
48.9
48.9
49.83 49.83 48.95 1,100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.9
9.9
9.90 9.90 9.60 108,300 0 0 0
CMT
17
17
16.80 17 16.70 7,400 0 0 0
CMV
9.1
9.1
9.03 9.06 9.03 900 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CMX
8.0
8.0
7.99 7.99 7.92 142,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.8
38.8
38.69 40.73 38.69 11,900 0 0 0
CNG
30.1
30.1
30.40 30.54 29.92 235,500 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.2
10.2
9.94 10.25 9.87 30,100 0 0 0
COM
31.4
31.4
31.43 31.43 29.62 7,000 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.6
16.6
16.71 16.71 16.62 2,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
33.7
33.7
34.33 34.33 33.75 10,800 0 0 0
CQT
8.7
8.7
8.67 8.67 8.67 0 0 0 0
CRC
6.1
6.1
6.16 6.17 6.05 175,000 0 0 0
CRE
7.1
7.1
7.13 7.15 7.03 96,600 0 0 0
CSC
23
23
23.45 23.45 22.82 18,700 0 0 0
CSI
36
36
35.70 36 35.10 36,200 0 0 0
CSM
15.4
15.4
15.66 16.00 15.36 886,900 0 0 0
CSV
41.8
41.8
42.41 42.51 41.54 3,745,000 0 0 0
CT3
9
9
9 9 9 0 0 0 0
CT6
8.5
8.5
8.80 8.80 8.50 2,300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.2
14.2
14.24 14.24 14.24 400 0 0 0
CTD
94.1
94.1
95.90 97 94 770,600 0 0 0
CTF
20.4
20.4
20.39 20.49 19.85 144,300 0 0 0
CTG
41.6
41.6
41.17 41.61 41.02 6,764,800 0 0 0
CTI
21
21
21.35 21.35 20.90 1,067,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
41.4
41.4
38.90 42 38.90 129,900 0 0 0
CTR
115.3
115.3
117.02 117.12 115.17 472,200 0 0 0
CTS
25.7
25.7
24.55 25.73 24.55 1,872,000 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
25.65 25.65 25.65 0 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 800 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 1,300 0 0 0
D2D
30.0
30.0
30.34 30.42 30.02 113,500 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 0 0 0 0
DAE
15.9
15.9
15.49 16.04 15.49 700 0 0 0
DAH
3.6
3.6
3.59 3.60 3.53 141,000 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 7.68 100 0 0 0
DBC
24.7
24.7
24.43 25 24.39 6,597,600 0 0 0
DBD
56.5
56.5
56.22 56.60 56.12 188,700 0 0 0
DBM
35.2
35.2
35.18 35.18 35.18 100 0 0 0
DBT
11.4
11.4
11.26 11.50 11.21 2,700 0 0 0
DC1
8
8
7.90 8.30 7.90 8,600 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
11.2
11.2
11.32 11.41 11 1,363,500 0 0 0
DCF
35.2
35.2
35.23 35.23 35.23 500 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
23.90 24 23.70 118,700 0 0 0
DCM
33.6
33.6
33.96 33.96 33.48 1,838,600 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.5
13.5
13.30 13.60 13.30 40,600 0 0 0
DDG
3.5
3.5
3.60 3.80 3.50 1,159,200 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDN
7.4
7.4
7.24 7.43 7.24 5,100 0 0 0
DDV
18.7
18.7
18.69 18.78 18.59 1,094,400 0 0 0
DFC
18.8
18.8
18.97 18.97 18.78 1,500 0 0 0
DFF
1.9
1.9
2 2 1.80 606,700 0 0 0
DGC
109.5
109.5
109.40 109.50 108 1,278,500 0 0 0
DGT
5.9
5.9
6.10 6.10 5.80 406,700 0 0 0
DGW
38.6
38.6
38.17 38.61 37.92 990,100 0 0 0
DHA
40.2
40.2
40.30 40.30 39.67 40,500 0 0 0
DHB
10.1
10.1
9.90 10.10 9.90 46,500 0 0 0
DHC
27.5
27.5
27.61 27.65 27.37 304,300 0 0 0
DHD
25.5
25.5
25.86 25.86 25.48 400 0 0 0
DHG
95.5
95.5
95.40 95.78 95.31 34,300 0 0 0
DHM
7.9
7.9
7.90 8.05 7.67 17,700 0 0 0
DHN
31.2
31.2
31.22 31.22 31.22 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
78.5
78.5
77.91 79 77.73 30,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.7
4.7
4.70 4.80 4.60 50,300 0 0 0
DIG
16.7
16.7
16.77 16.95 16.60 5,269,600 0 0 0
DIH
14.2
14.2
14.22 14.22 14.22 200 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 5 482,500 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 2.06 1.99 1,960,500 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
76.8
76.8
73.67 81.75 73.67 6,800 0 0 0
DMN
5.1
5.1
5.10 5.10 5.10 0 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
49.2
49.2
49.19 49.19 49.19 300 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
18.70 20.10 18.70 200 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.7
31.7
31.60 31.69 31.40 1,600 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
38.9
38.9
38.93 38.93 38.93 500 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
57.7
57.7
57.00 57.67 57.00 22,600 0 0 0
DPG
28.4
28.4
28.75 28.75 28.23 504,100 0 0 0
DPH
63.9
63.9
63.90 63.90 63.90 700 0 0 0
DPM
20.4
20.4
20.53 20.59 20.14 4,823,200 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
44.9
44.9
44.37 45.32 44.27 1,022,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.3
11.3
11.25 11.45 11.25 6,800 0 0 0
DRC
21.4
21.4
21.48 21.63 21.18 986,600 0 0 0
DRG
13.3
13.3
13.09 13.29 12.12 54,300 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.2
15.2
15.04 15.52 15.04 2,612,000 0 0 0
DRL
54.1
54.1
53.91 54.10 53.91 4,200 0 0 0
DS3
5.2
5.2
5.10 5.20 5.10 3,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.7
26.7
25.60 26.65 25.50 869,600 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.7
50.7
50.90 51.00 50.61 11,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.9
5.9
5.90 6 5.80 137,300 0 0 0
DTA
3.7
3.7
3.65 3.75 3.65 41,100 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
19.7
19.7
19.57 19.83 19.57 411,000 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.5
2.5
2.40 2.50 2.40 20,600 0 0 0
DTK
12.5
12.5
12.50 12.50 12.50 3,400 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DTP
70.2
70.2
70.73 70.73 70.19 600 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
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
7.8
7.8
7.82 7.91 7.55 352,500 0 0 0
DVN
25.1
25.1
26.09 26.67 24.85 275,100 0 0 0
DVP
77.2
77.2
77.06 77.44 77.06 28,700 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
18.3
18.3
15.99 18.31 15.99 400 0 0 0
DXG
13.1
13.1
12.95 13.12 12.86 9,298,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
10.92 11.01 10.92 118,300 0 0 0
DXS
7.1
7.1
7.27 7.27 7.03 1,523,600 0 0 0
DXV
4.1
4.1
4.01 4.10 3.81 15,400 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 400 0 0 0
EBS
11.4
11.4
11.43 11.43 11.43 4,000 0 0 0
ECI
16.2
16.2
16.20 16.20 16.20 100 0 0 0
ECO
10.9
10.9
11.18 11.18 10.88 73,200 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
20.5
20.5
20.10 20.70 20.10 7,252,000 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 100 0 0 0
EID
26.2
26.2
26.43 26.43 25.96 1,400 0 0 0
EIN
2.6
2.6
2.50 2.60 2.50 25,800 0 0 0
ELC
24.9
24.9
24.76 24.95 24.57 568,400 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
27.5
27.5
27.85 27.85 27.47 8,000 0 0 0
EPC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
EPH
14.9
14.9
15.10 15.10 14.90 300 0 0 0
EVE
10.4
10.4
9.99 10.51 9.99 12,100 0 0 0
EVF
11.4
11.4
11.25 11.60 11.25 7,124,400 0 0 0
EVG
6.4
6.4
6.35 6.42 6.31 609,200 0 0 0
EVS
6.4
6.4
6.30 6.50 6.30 232,200 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
5.0
5.0
5.18 5.18 4.70 1,092,300 0 0 0
FCN
16.0
16.0
16.40 16.40 15.75 1,398,300 0 0 0
FCS
7.3
7.3
7.30 7.30 7.30 0 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
38.3
38.3
33.78 38.28 33.78 600 0 0 0
FIC
15.3
15.3
14.57 15.33 14.57 12,200 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
6.2
6.2
6.30 6.36 6.07 136,700 0 0 0
FIT
4.1
4.1
4.14 4.15 4.09 788,300 0 0 0
FMC
44.5
44.5
45.09 45.19 44.29 32,800 0 0 0
FOC
66.5
66.5
66.34 66.69 66.25 8,900 0 0 0
FOX
60.9
60.9
61.00 61.19 60.44 105,500 0 0 0
FPT
121.1
121.1
122.43 122.43 120.28 7,497,900 0 0 0
FRC
26.9
26.9
26.95 26.95 26.95 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
143.0
143.0
147.20 147.20 140 1,066,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49
49
48.90 49 48.90 700 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
40.4
40.4
37.83 40.39 37.79 5,347,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.6
6.6
6.59 6.69 6.50 149,500 0 0 0
GAS
64.6
64.6
64.20 64.76 63.82 1,066,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23.6
23.6
24.04 27.60 23.60 1,800 0 0 0
GDA
17.9
17.9
15.05 18.63 15.05 289,000 0 0 0
GDT
23.2
23.2
23.42 23.42 23.18 42,000 0 0 0
GDW
32.0
32.0
32.04 32.04 32.04 0 0 0 0
GEG
13.3
13.3
12.80 13.30 12.80 1,985,300 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.1
21.1
20.66 21.30 20.66 13,988,700 0 0 0
GGG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
30.2
30.2
29.87 30.25 29.69 10,900 0 0 0
GIC
17.4
17.4
16.20 17.60 16.20 107,700 0 0 0
GIL
17.5
17.5
17 17.65 16.90 830,500 0 0 0
GKM
4.8
4.8
4.90 5 4.80 349,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
37
37
37.60 37.60 34 55,600 0 0 0
GLW
12.9
12.9
12.91 12.91 12.91 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
59.9
59.9
60.00 60.10 59.42 815,300 0 0 0
GMH
7.8
7.8
7.77 7.77 7.77 0 0 0 0
GMX
16.8
16.8
17.22 17.22 16.47 600 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 100 0 0 0
GPC
3.2
3.2
3.30 3.30 3.10 210,700 0 0 0
GSM
25.7
25.7
25.84 25.94 25.75 1,900 0 0 0
GSP
11.7
11.7
11.74 11.74 11.65 147,300 0 0 0
GTA
9.9
9.9
9.70 9.90 9.70 13,700 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 10.51 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.0
32.0
31.99 32.14 31.45 3,295,100 0 0 0
GVT
70.2
70.2
78.53 78.53 70.20 1,100 0 0 0
H11
6
6
5.90 6 5.90 2,200 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
14.5
14.5
14.53 14.53 14.53 100 0 0 0
HAF
13
13
12 13.30 11.90 3,200 0 0 0
HAG
13
13
13 13.20 12.80 8,859,100 0 0 0
HAH
39.8
39.8
40.16 40.31 39.40 3,082,900 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 3,000 0 0 0
HAN
10.5
10.5
10.60 10.60 10.40 2,500 0 0 0
HAP
4.7
4.7
4.88 4.88 4.68 265,100 0 0 0
HAR
3.5
3.5
3.46 3.48 3.40 105,600 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
35.8
35.8
35.93 35.93 35.83 200 0 0 0
HAV
3.6
3.6
3.20 3.60 3.20 6,500 0 0 0
HAX
15.7
15.7
15.95 16.05 15.67 692,000 0 0 0
HBC
7.3
7.3
7.30 7.30 7.10 1,840,600 0 0 0
HBD
16.4
16.4
16.44 16.44 16.35 500 0 0 0
HBH
5.3
5.3
4.90 5.29 4.90 200 0 0 0
HBS
7.3
7.3
7.20 7.30 7.10 79,100 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
12.6
12.6
12.73 12.73 12.27 8,300 0 0 0
HCD
8.3
8.3
8.29 8.30 7.76 54,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.0
24.0
23.50 24.05 23.30 12,549,700 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 17 4,300 0 0 0
HD6
14.5
14.5
14.80 14.80 14.10 66,100 0 0 0
HD8
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HDA
5
5
5.30 5.30 5 16,000 0 0 0
HDB
23.5
23.5
23 23.50 22.90 13,634,400 0 0 0
HDC
21.7
21.7
21.65 21.79 21.56 1,382,800 0 0 0
HDG
25.5
25.5
25 25.55 24.95 2,092,700 0 0 0
HDM
35.7
35.7
35.80 35.80 35.70 1,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.6
20.6
20.58 20.58 20.58 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
60.5
60.5
60.50 60.50 60.50 500 0 0 0
HEJ
9.8
9.8
9.80 9.80 9.80 200 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.4
18.4
18.40 18.40 18.40 700 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
9.2
9.2
9.25 9.25 9.25 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
273.0
273.0
269.38 282.25 269.29 6,700 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
8.53 8.54 8.50 135,800 0 0 0
HHS
8
8
8.15 8.15 7.97 2,066,500 0 0 0
HHV
12.3
12.3
12.38 12.38 12.19 5,581,900 0 0 0
HID
2.9
2.9
2.90 2.90 2.84 19,000 0 0 0
HIG
12
12
12 12 12 6,700 0 0 0
HII
4.4
4.4
4.31 4.36 4.28 152,500 0 0 0
HIO
10.3
10.3
10.40 10.50 10.10 20,500 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
HJS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HKB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HKT
8.4
8.4
8.40 8.40 8.40 100 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
12.7
12.7
13.02 13.02 12.64 800 0 0 0
HLD
13.8
13.8
13.80 14.05 13.80 23,400 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 0 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 0 0 0 0
HMC
11.4
11.4
11.69 11.69 11.22 23,700 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
15.1
15.1
15.12 15.12 15.12 0 0 0 0
HMH
13.7
13.7
13.72 14.37 13.72 3,600 0 0 0
HMR
14.4
14.4
14.50 14.50 14.10 75,600 0 0 0
HMS
40.8
40.8
40.48 41.25 40.28 5,000 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.6
12.6
12.79 12.79 12.59 6,800 0 0 0
HNF
40.5
40.5
40.23 40.52 40.23 600 0 0 0
HNG
7.3
7.3
7.40 7.60 7.30 2,398,300 0 0 0
HNI
23.7
23.7
23.69 23.69 23.69 0 0 0 0
HNM
8.6
8.6
8.31 8.68 8.31 456,300 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 20,400 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
20.5
20.5
20.52 20.52 20.52 0 0 0 0
HPG
23.1
23.1
23.58 23.58 22.96 73,891,100 0 0 0
HPH
13.9
13.9
13.90 13.90 13.90 1,000 0 0 0
HPI
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.7
84.7
82.95 86.86 82.95 1,200 0 0 0
HPT
20.1
20.1
19.80 20.07 19.80 400 0 0 0
HPW
16.9
16.9
16.88 16.88 16.88 100 0 0 0
HPX
4.6
4.6
4.60 4.62 4.56 1,654,400 0 0 0
HQC
3.2
3.2
3.24 3.24 3.16 2,059,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
35.3
35.3
38 38 35.25 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.4
17.4
17.68 17.73 17.29 11,065,900 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.2
4.2
4.26 4.26 4.17 99,700 0 0 0
HSM
5.1
5.1
5.10 5.10 4.90 13,000 0 0 0
HSP
14.4
14.4
14.42 14.51 14.23 2,100 0 0 0
HSV
4.6
4.6
4.30 4.90 4.30 463,900 0 0 0
HT1
12.9
12.9
12.93 13.08 12.83 612,100 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4.1
4.1
4.20 4.20 4 8,500 0 0 0
HTG
50.1
50.1
50.50 50.80 49.90 91,400 0 0 0
HTI
16.5
16.5
16.36 16.73 16.32 61,300 0 0 0
HTL
26.2
26.2
26.23 26.23 26.18 2,000 0 0 0
HTM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HTN
10.3
10.3
10.45 10.45 10.10 510,400 0 0 0
HTP
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HTT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTV
9.4
9.4
9.16 9.38 9.16 10,800 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 200 0 0 0
HU4
14.6
14.6
14.40 14.60 14 139,400 0 0 0
HU6
5.2
5.2
5.10 5.20 5.10 3,800 0 0 0
HUB
14.9
14.9
15.57 15.65 14.91 49,900 0 0 0
HUG
36.3
36.3
36.28 36.28 36.28 100 0 0 0
HUT
16.5
16.5
16.70 16.90 16.22 1,985,700 0 0 0
HVA
6.7
6.7
6.40 6.90 6.10 246,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.92 8.92 8.69 496,700 0 0 0
HVN
22.0
22.0
22.22 22.30 21.75 1,706,400 0 0 0
HVT
42.0
42.0
42.18 42.18 41.71 61,900 0 0 0
HVX
2.7
2.7
2.71 2.75 2.55 71,700 0 0 0
HWS
17.5
17.5
17.50 17.50 17.50 200 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
3.5
3.5
3.80 3.80 3.50 3,600 0 0 0
ICG
8
8
7.80 8 7.80 2,600 0 0 0
ICI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ICN
44.2
44.2
43.96 44.67 43.71 10,000 0 0 0
ICT
12.6
12.6
12.67 12.71 12.58 62,200 0 0 0
IDC
47.9
47.9
47.03 48.20 46.69 1,300,800 0 0 0
IDI
7.8
7.8
7.68 7.79 7.68 453,400 0 0 0
IDJ
5.7
5.7
5.80 5.80 5.70 969,500 0 0 0
IDP
224
224
224 224 224 100 0 0 0
IDV
32.7
32.7
32.17 32.78 32.17 61,800 0 0 0
IFS
23.5
23.5
24.05 24.05 23.04 7,600 0 0 0
IHK
14.5
14.5
14.50 14.50 14.50 100 0 0 0
IJC
12.0
12.0
12.00 12.17 11.84 1,924,600 0 0 0
ILA
4.3
4.3
4.40 4.50 4.20 96,600 0 0 0
ILB
29.1
29.1
28.34 29.17 28.26 55,100 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
13.8
13.8
13 13.90 13 3,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.6
47.6
48.04 48.13 47.19 193,000 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 29.20 100 0 0 0
ING
14.2
14.2
14.20 14.20 14.20 0 0 0 0
INN
38
38
38 38 38 0 0 0 0
IPA
12.8
12.8
11.60 12.90 11.60 171,700 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
8
8
8 8 8 0 0 0 0
ISH
24.5
24.5
24.49 24.49 24.49 0 0 0 0
IST
38.2
38.2
38.24 38.24 38.24 100 0 0 0
ITC
10.2
10.2
10.30 10.30 10.15 157,500 0 0 0
ITD
14.1
14.1
13.74 14.30 13.74 113,400 0 0 0
ITQ
3.1
3.1
3 3.30 3 712,300 0 0 0
ITS
4.7
4.7
4.80 4.80 4.51 54,400 0 0 0
IVS
10.7
10.7
10.75 10.75 10.65 229,800 0 0 0
JOS
1.5
1.5
1.50 1.50 1.50 0 0 0 0
JVC
4.3
4.3
4.24 4.39 4.24 382,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.8
29.8
29.45 29.80 29.10 4,128,100 0 0 0
KCB
23.5
23.5
27.48 27.48 22.74 276,700 0 0 0
KCE
10.6
10.6
10.59 10.59 10.59 100 0 0 0
KDC
58.4
58.4
58.50 58.50 58.10 158,900 0 0 0
KDH
30.6
30.6
30.59 30.64 30.36 1,297,700 0 0 0
KDM
16.7
16.7
16.90 16.90 16.30 1,400 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 16,400 0 0 0
KHD
13.3
13.3
13.27 13.27 13.27 0 0 0 0
KHG
5.5
5.5
5.52 5.56 5.48 5,085,300 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 10.68 205,200 0 0 0
KHS
10.1
10.1
9.99 10.15 9.91 23,100 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
7.9
7.9
7.88 8 7.88 46,600 0 0 0
KMR
3.4
3.4
3.40 3.42 3.37 12,200 0 0 0
KMT
9.9
9.9
9.92 9.92 9.92 700 0 0 0
KOS
39.4
39.4
39.35 39.35 39.35 281,000 0 0 0
KPF
1.3
1.3
1.40 1.40 1.30 643,300 0 0 0
KSB
19.9
19.9
20 20.25 19.90 2,075,200 0 0 0
KSD
5.8
5.8
5.70 6 5.50 9,700 0 0 0
KSF
40.9
40.9
40.80 40.90 40.80 12,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.50 3.50 3.20 474,200 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 17.96 100 0 0 0
KTS
45.6
45.6
45.02 45.70 45.02 2,000 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 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
30.5
30.5
30.80 31.30 30.30 146,600 0 0 0
L18
37.6
37.6
34.42 37.83 34.42 523,500 0 0 0
L40
13.8
13.8
12.93 13.76 12.93 9,600 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.6
3.6
3.90 3.90 3.60 7,200 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
20.7
20.7
20.79 20.79 20.60 38,800 0 0 0
LAI
21.1
21.1
20.94 21.25 20.81 27,000 0 0 0
LAS
18.5
18.5
18.65 18.65 18.28 666,900 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
29.8
29.8
30.01 30.06 29.26 130,600 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.23 10.28 10.09 2,794,200 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
2.2
2.2
2.08 2.20 2.03 9,531,300 0 0 0
LDP
10.9
10.9
11.10 11.10 10.80 18,700 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 2,500 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.3
3.3
3.18 3.33 3.18 109,400 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
72.9
72.9
72.97 73.96 71.99 40,700 0 0 0
LHG
34.4
34.4
34.23 34.75 34.08 70,200 0 0 0
LIC
36
36
38.20 38.20 35 22,600 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 274,300 0 0 0
LIX
31.2
31.2
30.93 31.61 30.88 90,400 0 0 0
LKW
31.0
31.0
31.27 31.36 31.00 7,400 0 0 0
LLM
18.9
18.9
19.96 19.96 18.20 21,800 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
12.9
12.9
12.80 13.08 12.75 40,700 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
34.3
34.3
33.86 34.42 33.67 4,039,400 0 0 0
LPT
5.3
5.3
6.29 6.29 5.33 8,400 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
24.5
24.5
24.20 27.80 24 730,900 0 0 0
LSS
11.2
11.2
11.10 11.20 11 386,000 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
8
8
8 8 8 0 0 0 0
M10
24.1
24.1
24.32 24.32 23.83 10,000 0 0 0
MA1
28.9
28.9
28.88 28.88 28.88 0 0 0 0
MAC
13.1
13.1
13.06 13.06 13.06 0 0 0 0
MAS
33.7
33.7
33.70 33.70 33.70 100 0 0 0
MBB
17.3
17.3
17.11 17.30 17.11 13,460,200 0 0 0
MBG
3.8
3.8
3.80 3.90 3.70 442,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.6
25.6
24.95 25.65 24.77 4,850,300 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
8.13 8.13 8.13 200 0 0 0
MCH
146.5
146.5
148.25 148.25 146.09 42,800 0 0 0
MCM
30.7
30.7
30.18 30.74 30.09 93,000 0 0 0
MCO
10.3
10.3
10.50 10.50 10.20 36,000 0 0 0
MCP
27.8
27.8
27.84 27.84 27.80 9,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.5
11.5
11.61 11.89 11.52 65,100 0 0 0
MDF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.8
4.8
4.80 4.80 4.80 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
6.7
6.7
6.20 6.70 6.20 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
53.6
53.6
55.21 55.21 53.14 191,700 0 0 0
MGC
11.6
11.6
13.39 13.39 11.61 178,000 0 0 0
MGG
24.4
24.4
24.29 24.39 24.29 400 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 10,600 0 0 0
MH3
30.8
30.8
30.77 30.77 30.77 0 0 0 0
MHC
7.4
7.4
7.36 7.40 7.25 70,000 0 0 0
MIC
23.5
23.5
23.55 23.55 23.55 38,200 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.4
17.4
17.12 17.44 16.88 432,700 0 0 0
MKP
26.6
26.6
31.11 31.11 26.60 4,800 0 0 0
MKV
9
9
9.20 9.20 9 1,200 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
27.7
27.7
25.30 27.70 25.30 124,000 0 0 0
MML
35.9
35.9
33 36 33 273,200 0 0 0
MNB
29.7
29.7
29.68 29.68 29.68 100 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 14.20 14.10 6,500 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
18.8
18.8
20.94 21.37 18.80 400 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.6
9.6
9.58 9.71 9.58 5,029,800 0 0 0
MSH
40.6
40.6
40.40 40.87 40.07 211,600 0 0 0
MSN
67.6
67.6
67.20 67.70 66.80 3,245,600 0 0 0
MSR
20.2
20.2
23.30 23.30 19.90 6,610,700 0 0 0
MST
6.3
6.3
6.27 6.27 6.09 1,621,700 0 0 0
MTA
25.3
25.3
29.30 29.80 25.30 319,100 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
15.7
15.7
15.73 15.73 15.73 900 0 0 0
MTL
5.8
5.8
5.70 5.80 5.70 4,700 0 0 0
MTP
12.7
12.7
12.63 12.72 12.63 3,100 0 0 0
MTS
8.4
8.4
8.98 8.98 8.42 200 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
24.3
24.3
25.82 26.86 23.34 91,600 0 0 0
MVC
11.2
11.2
10.86 11.15 10.86 4,400 0 0 0
MVN
79
79
80.30 80.60 77.90 35,000 0 0 0
MWG
57.6
57.6
57.28 57.67 56.49 6,243,200 0 0 0
MZG
7.3
7.3
7.82 7.82 7.05 314,800 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.7
17.7
17.64 17.73 17.50 234,500 0 0 0
NAG
11.6
11.6
11.30 11.85 11.30 788,000 0 0 0
NAP
8.9
8.9
8.91 8.91 8.91 0 0 0 0
NAS
34.3
34.3
36 36 34.30 1,200 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
17.2
17.2
17.21 17.21 17.17 1,100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
22.10 22.20 21.75 7,900 0 0 0
NBC
10.6
10.6
10.84 11.03 10.46 164,900 0 0 0
NBE
12.1
12.1
12.23 12.41 12.04 20,100 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
33.0
33.0
30.46 33.52 30.46 2,300 0 0 0
NCG
8.7
8.7
9.10 9.10 8.50 21,300 0 0 0
NCS
27.4
27.4
27.40 27.40 27.40 200 0 0 0
NCT
107.6
107.6
108.08 108.55 106.88 15,800 0 0 0
ND2
36.6
36.6
38.44 38.44 36.56 1,500 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
8.8
8.8
8.72 8.91 8.62 155,500 0 0 0
NDP
23.3
23.3
23.28 23.28 23.28 700 0 0 0
NDT
5.2
5.2
5.10 5.20 5.10 2,400 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 5.20 5.20 100 0 0 0
NED
6.9
6.9
6.92 7.01 6.83 56,600 0 0 0
NEM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NET
76.7
76.7
75.55 77.21 75.55 19,100 0 0 0
NFC
21.5
21.5
22.18 22.18 21.51 200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.5
20.5
20.15 20.54 20.07 390,800 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.7
12.7
12.84 12.89 12.70 132,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.70 10.85 10.70 300 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 2,100 0 0 0
NKG
14.4
14.4
14.80 14.80 14.30 10,876,000 0 0 0
NLG
29.6
29.6
29.71 29.75 29.25 1,877,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.6
28.6
28.72 28.72 28.04 22,600 0 0 0
NNT
59.0
59.0
53.15 63.49 53.15 500 0 0 0
NO1
7.5
7.5
7.49 7.49 7.41 66,000 0 0 0
NOS
1
1
1 1 1 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
5.7
5.7
5.40 5.70 5.40 1,399,600 0 0 0
NS2
15.8
15.8
16.43 16.43 15.84 200 0 0 0
NSC
87.8
87.8
84.05 87.86 83.95 500 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
6.4
6.4
6.50 6.90 6 452,500 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.55 10.55 10.55 0 0 0 0
NT2
20.1
20.1
20.08 20.23 19.89 348,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
213.7
213.7
212.85 213.72 211.02 20,100 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
17.8
17.8
17.90 17.90 17.55 1,341,300 0 0 0
NTP
52.8
52.8
53.03 53.03 51.88 420,200 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 500 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
11.5
11.5
11.50 11.60 11.30 568,100 0 0 0
NVL
10
10
10.25 10.30 9.93 12,177,600 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
8.10 8.10 7.71 4,600 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 0 0 0 0
OCB
10.1
10.1
10.14 10.19 10.01 2,046,900 0 0 0
OCH
6.9
6.9
7.20 7.20 6.90 134,400 0 0 0
ODE
44.4
44.4
44.50 44.60 44.30 19,200 0 0 0
OGC
4.7
4.7
4.75 4.81 4.68 221,900 0 0 0
OIL
13.2
13.2
13.13 13.23 12.94 1,206,400 0 0 0
ONE
5.5
5.5
5.60 5.60 5.50 5,200 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.3
23.3
23.40 23.40 23.30 6,400 0 0 0
ORS
15.3
15.3
14.85 15.35 14.65 9,944,700 0 0 0
PAC
24.5
24.5
24.68 25.04 24.45 400,600 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.7
27.7
27.79 27.89 27.34 1,203,300 0 0 0
PAP
38
38
40 40 37.50 4,700 0 0 0
PAS
3.5
3.5
3.40 3.60 3.40 476,100 0 0 0
PAT
88.5
88.5
88.47 89.25 88.18 7,300 0 0 0
PBC
7.3
7.3
7.48 7.48 7.28 27,000 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 10,100 0 0 0
PBT
17.0
17.0
17.04 17.04 12.73 3,000 0 0 0
PC1
20.6
20.6
20.52 20.65 20.39 2,981,700 0 0 0
PCC
23.8
23.8
23.81 23.81 23.81 0 0 0 0
PCE
16.9
16.9
17.24 17.24 16.79 7,800 0 0 0
PCF
6.4
6.4
6.70 6.70 5.70 17,900 0 0 0
PCG
3.2
3.2
3.20 3.30 3 30,600 0 0 0
PCH
13.8
13.8
14 14.10 13.81 116,200 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.9
12.9
12.80 12.90 12.80 11,800 0 0 0
PDB
8.5
8.5
8.43 8.52 8.43 1,700 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 300 0 0 0
PDN
75.4
75.4
75.36 75.42 74.72 3,900 0 0 0
PDR
17.9
17.9
17.82 17.92 17.59 5,894,900 0 0 0
PDV
15.3
15.3
15.52 15.52 15.23 75,900 0 0 0
PEC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEG
6.6
6.6
6.60 6.60 6.60 0 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
24.9
24.9
24.40 25.10 24.05 1,091,400 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 247,100 0 0 0
PGB
11.5
11.5
11.39 11.53 11.32 9,100 0 0 0
PGC
14.5
14.5
14.45 14.45 14.17 57,400 0 0 0
PGD
29.5
29.5
29.73 29.73 29.49 1,800 0 0 0
PGI
22.9
22.9
23.67 23.72 22.39 1,200 0 0 0
PGN
13.9
13.9
13.40 14.70 13.40 97,800 0 0 0
PGS
30.1
30.1
30.30 30.96 29.55 1,600 0 0 0
PGT
7.8
7.8
7.60 7.80 7.60 200 0 0 0
PGV
20
20
20.05 20.10 19.80 58,800 0 0 0
PHC
5.5
5.5
5.38 5.49 5.38 101,400 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
44.6
44.6
45.03 45.52 43.95 298,400 0 0 0
PHR
63.8
63.8
60.52 64.33 60.52 1,113,600 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 0 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
6.7
6.7
7.19 7.19 6.69 16,600 0 0 0
PIV
3.8
3.8
4.20 4.20 3.50 779,700 0 0 0
PJC
29.6
29.6
29.38 29.56 29.38 600 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 10.01 9.86 9,300 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PLC
26.2
26.2
25.51 26.79 25.51 693,500 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 3.60 1,700 0 0 0
PLP
5
5
5 5 4.93 18,900 0 0 0
PLX
41.6
41.6
41.70 41.75 41.27 1,506,700 0 0 0
PMB
9.1
9.1
9.02 9.11 9.02 2,000 0 0 0
PMC
105.2
105.2
105.25 105.25 104.30 500 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
13.16 13.16 13.16 0 0 0 0
PMS
33.6
33.6
33.57 33.57 33.57 0 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.7
34.7
34.19 34.67 34.19 1,500 0 0 0
PNC
15.4
15.4
15.21 15.41 15.21 200 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 900 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.1
93.1
92.97 93.56 92.87 195,900 0 0 0
PNP
21.8
21.8
21.81 21.81 21.81 100 0 0 0
PNT
6.8
6.8
6.84 6.84 6.84 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.7
21.7
21.83 21.83 21.74 18,100 0 0 0
POT
18.8
18.8
17.87 18.76 17.87 2,300 0 0 0
POV
8.1
8.1
7.99 8.09 7.89 4,900 0 0 0
POW
12.4
12.4
12.30 12.40 12.25 3,680,600 0 0 0
PPC
11.3
11.3
11.15 11.39 11.10 508,600 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPH
28.4
28.4
28.33 28.51 28.14 42,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.9
15.9
15.57 15.94 15.30 12,200 0 0 0
PPS
10.7
10.7
10.63 10.72 10.63 600 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.0
7.0
6.84 6.96 6.84 2,400 0 0 0
PRE
19.6
19.6
19.06 19.65 19.06 800 0 0 0
PRO
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PRT
11.2
11.2
12.66 12.66 11.20 15,200 0 0 0
PSB
6.2
6.2
6.20 6.20 6 161,600 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
13.8
13.8
12.57 13.78 12.57 1,636,400 0 0 0
PSE
9.7
9.7
9.79 9.79 9.70 5,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.7
2.7
2.75 2.77 2.71 262,100 0 0 0
PSI
7.7
7.7
7.60 7.70 7.50 47,300 0 0 0
PSL
17.0
17.0
15.66 17.03 15.57 205,200 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 13.19 19,300 0 0 0
PSW
7.8
7.8
7.68 7.77 7.58 25,000 0 0 0
PTB
58.9
58.9
58.73 59.31 58.34 87,600 0 0 0
PTC
6.1
6.1
6.09 6.09 6.09 403,500 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
23.9
23.9
23.40 23.90 22.80 2,200 0 0 0
PTL
2.7
2.7
2.71 2.78 2.71 36,200 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
8.35 8.35 8.35 0 0 0 0
PTT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PTV
4.2
4.2
4.20 4.20 4.10 15,700 0 0 0
PV2
4.1
4.1
4.30 4.30 4 241,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.2
34.2
34.70 34.70 33.80 553,100 0 0 0
PVC
11.3
11.3
11.20 11.30 11.10 446,100 0 0 0
PVD
24.1
24.1
23.57 24.06 23.47 4,061,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.6
7.6
7.70 7.80 7.50 84,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
64.2
64.2
64.40 64.49 63.34 44,900 0 0 0
PVM
16.1
16.1
16.60 16.60 16.10 8,200 0 0 0
PVO
6.5
6.5
6.40 6.50 6.40 1,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.4
32.4
32.06 32.62 31.87 2,189,400 0 0 0
PVT
19.9
19.9
19.96 20.08 19.89 1,564,400 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
2
2
2 2 2 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 9,500 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 800 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.2
2.2
2.30 2.30 2.10 173,000 0 0 0
PXL
14.2
14.2
14.10 14.30 13.90 127,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
2.9
2.9
3 3 2.80 167,600 0 0 0
QCC
13.6
13.6
13.62 13.62 13.62 0 0 0 0
QCG
12.8
12.8
12.55 13.10 12.50 1,309,800 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.9
35.9
35.79 35.88 35.79 1,300 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
QNP
35.4
35.4
36.29 36.29 34.48 1,600 0 0 0
QNS
47.6
47.6
47.44 47.63 47.26 469,500 0 0 0
QNT
9
9
8.90 9 8.90 800 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
21.1
21.1
21.08 21.08 21.08 0 0 0 0
QSP
25.5
25.5
25.51 25.51 25.51 0 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 0 0 0 0
QTP
13.8
13.8
13.79 13.79 13.59 362,400 0 0 0
RAL
115.9
115.9
116.05 116.05 115.00 6,300 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.6
6.6
6.80 6.80 6.60 1,500 0 0 0
RCC
25.6
25.6
25.60 25.60 25.60 18,600 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.9
12.9
12.94 12.94 12.94 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
64.3
64.3
61.59 65.19 61.24 2,330,900 0 0 0
RIC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
RTB
38.3
38.3
38.57 38.66 37.63 23,600 0 0 0
RYG
12.5
12.5
12.45 12.60 12.45 2,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 2,400 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15.5
15.5
15.50 15.50 15.50 400 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.6
7.6
7.62 7.62 7.43 64,200 0 0 0
SAB
49.3
49.3
48.73 49.29 48.73 713,800 0 0 0
SAC
17.4
17.4
17.38 17.38 17.29 10,900 0 0 0
SAF
54.8
54.8
64 64 54.60 5,900 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
7.10 7.13 6.91 527,900 0 0 0
SAP
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SAS
44.9
44.9
43.54 45.79 43.54 161,000 0 0 0
SAV
18.7
18.7
18.69 18.73 18.37 10,600 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.6
28.6
28.32 28.56 28.32 11,000 0 0 0
SBB
13.5
13.5
13.60 13.70 13.40 72,800 0 0 0
SBD
8.2
8.2
8.20 8.30 8.10 21,700 0 0 0
SBG
12.1
12.1
12.30 12.30 12 314,800 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 5.70 100 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
10.2
10.2
9.02 10.30 9.02 400 0 0 0
SBS
5.5
5.5
5.30 5.50 5.30 936,500 0 0 0
SBT
13.7
13.7
13.55 13.65 13.35 1,649,500 0 0 0
SBV
8.9
8.9
9.19 9.34 8.92 13,600 0 0 0
SC5
20.8
20.8
20.80 20.80 20.80 0 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.4
65.4
65.30 65.50 65.20 39,900 0 0 0
SCI
7.9
7.9
8 8 7.80 15,800 0 0 0
SCJ
4
4
3.90 4 3.90 33,400 0 0 0
SCL
21.7
21.7
21.11 21.65 20.98 45,400 0 0 0
SCO
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SCR
6.2
6.2
6.20 6.23 6.09 2,898,500 0 0 0
SCS
71.9
71.9
71.85 72.13 71.56 411,000 0 0 0
SCY
14.6
14.6
15.88 15.88 14.62 4,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
7
7
6.90 7.20 6.30 67,200 0 0 0
SD3
5.6
5.6
6 6 5.20 19,600 0 0 0
SD5
8.9
8.9
9.08 9.08 8.43 75,300 0 0 0
SD6
3.7
3.7
3.90 3.90 3.60 52,200 0 0 0
SD7
3
3
3 3 3 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.5
12.5
14.10 14.10 11.97 46,100 0 0 0
SDA
6
6
6.40 6.50 5.70 358,300 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 0 0 0 0
SDD
1.8
1.8
1.80 1.90 1.70 163,400 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
17
17
17 17 17 0 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 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 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 0 0 0 0
SEA
37.2
37.2
37.23 37.23 37.23 0 0 0 0
SEB
47.3
47.3
47.35 47.35 47.35 600 0 0 0
SED
26.3
26.3
25.92 26.29 25.55 6,300 0 0 0
SEP
19.4
19.4
25.82 25.82 19.39 200 0 0 0
SFC
22.8
22.8
24.19 24.19 22.79 64,100 0 0 0
SFG
10.6
10.6
10.69 10.69 10.64 1,800 0 0 0
SFI
27.3
27.3
27.33 27.33 26.87 30,800 0 0 0
SFN
23.2
23.2
23.19 23.19 23.19 800 0 0 0
SGB
13
13
12.80 13 12.70 19,800 0 0 0
SGC
138.2
138.2
138.21 138.21 138.21 100 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
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGN
93.6
93.6
93.24 94.11 93.24 24,600 0 0 0
SGP
38.8
38.8
38 39.20 38 405,400 0 0 0
SGR
38.5
38.5
38.40 39.25 37.50 116,100 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
19.9
19.9
20.50 20.50 19.90 37,400 0 0 0
SHA
4.1
4.1
3.98 4.08 3.98 9,300 0 0 0
SHB
8.6
8.6
8.45 8.60 8.45 22,491,500 0 0 0
SHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SHE
7
7
7 7 7 1,200 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.5
14.5
14.38 14.57 14.38 213,400 0 0 0
SHN
6
6
6.80 6.80 6 4,300 0 0 0
SHP
33.7
33.7
33.70 33.79 33.70 5,100 0 0 0
SHS
11.5
11.5
10.17 11.52 10.17 9,735,600 0 0 0
SID
13.8
13.8
13.57 14.26 13.57 12,400 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 0 0 0 0
SJ1
10.0
10.0
10.02 10.02 10.02 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.28 13.41 13.23 116,000 0 0 0
SJE
23.6
23.6
22.64 24.30 22.64 292,100 0 0 0
SJG
22.7
22.7
23.68 24.63 22.74 31,500 0 0 0
SJM
7.3
7.3
6.40 7.30 6.30 39,100 0 0 0
SJS
38.5
38.5
37.26 38.57 37.26 9,700 0 0 0
SKG
10.9
10.9
11.07 11.07 10.88 234,400 0 0 0
SKH
25.8
25.8
25.91 25.91 25.82 200 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.0
30.0
30.16 30.16 29.98 1,400 0 0 0
SLS
195.4
195.4
194.45 195.37 193.53 10,700 0 0 0
SMA
10.4
10.4
10.42 10.42 10.42 200 0 0 0
SMB
37.5
37.5
37.43 37.48 36.80 4,400 0 0 0
SMC
6.2
6.2
6.35 6.35 6.10 1,443,800 0 0 0
SMN
12.5
12.5
12.96 13.05 12.50 2,700 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
34.3
34.3
34.83 35.12 34.35 4,000 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 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
9
9
9 9 9 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 100 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 0 0 0 0
SRB
2.2
2.2
2.20 2.20 2.10 24,800 0 0 0
SRC
25.0
25.0
25.05 25.05 25.05 0 0 0 0
SRF
9.5
9.5
9.54 9.61 8.71 16,600 0 0 0
SSB
19.7
19.7
19.30 19.65 19.15 2,045,600 0 0 0
SSC
32.8
32.8
32.80 32.80 32.80 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.1
7.1
7.07 7.07 7.07 7,200 0 0 0
SSH
67.1
67.1
67.40 67.50 66.70 45,300 0 0 0
SSI
25.2
25.2
24.67 25.21 24.62 25,063,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
8.7
8.7
9 9 8.30 1,260,100 0 0 0
STB
39.4
39.4
38.85 39.60 38.70 7,261,100 0 0 0
STC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
STG
36.2
36.2
36.15 36.15 36.15 0 0 0 0
STH
6.5
6.5
7 7 6.50 75,000 0 0 0
STK
18.8
18.8
18.45 18.93 18.07 115,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.11 9.11 9.11 100 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
15.1
15.1
14.71 15.07 14.71 17,100 0 0 0
SVD
3.3
3.3
3.28 3.34 3.25 42,600 0 0 0
SVG
5.5
5.5
5.50 5.50 5.50 600 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
5.80 6 5.80 1,260,200 0 0 0
SVT
10.9
10.9
10.91 10.91 10.87 4,600 0 0 0
SWC
28.9
28.9
28.91 29.10 28.91 16,800 0 0 0
SZB
38.6
38.6
38.70 38.70 38.24 5,300 0 0 0
SZC
43.3
43.3
42.86 43.25 42.13 2,348,100 0 0 0
SZE
11.1
11.1
11.19 11.19 10.91 2,100 0 0 0
SZG
36.0
36.0
36.49 36.49 36.01 25,400 0 0 0
SZL
43.4
43.4
45.01 45.01 43.13 16,400 0 0 0
TA6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TA9
12.3
12.3
12.43 12.43 12.07 21,700 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.7
23.7
24.41 24.41 23.18 120,400 0 0 0
TAN
41
41
41 41 41 5,700 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
39.01 39.50 39.01 1,100 0 0 0
TBD
80.4
80.4
80.43 80.43 80.43 1,100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
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
25.72 25.96 25.62 11,762,200 0 0 0
TCD
4.6
4.6
4.57 4.65 4.55 1,011,300 0 0 0
TCH
13.9
13.9
13.95 13.95 13.58 5,779,800 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
38.7
38.7
38.91 39.47 38.63 197,900 0 0 0
TCM
36.9
36.9
36.96 36.96 36.60 1,875,000 0 0 0
TCO
12.0
12.0
11.80 12 11.40 190,000 0 0 0
TCR
3.3
3.3
3.13 3.30 3.13 3,300 0 0 0
TCT
17.6
17.6
17.75 17.85 17.61 5,600 0 0 0
TCW
33.2
33.2
33.71 33.71 32.88 37,500 0 0 0
TDB
43.9
43.9
42.00 43.95 41.51 7,300 0 0 0
TDC
12.9
12.9
13.10 13.40 12.70 1,547,900 0 0 0
TDF
12
12
12 12 12 0 0 0 0
TDG
4.1
4.1
4.11 4.11 4.11 112,400 0 0 0
TDH
3.2
3.2
3.37 3.50 3.14 961,700 0 0 0
TDM
52.1
52.1
52.30 53 52.10 5,400 0 0 0
TDP
33
33
32.85 33.50 32.85 117,200 0 0 0
TDS
11.8
11.8
10.50 11.80 10.50 187,100 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 52,400 0 0 0
TDW
52.7
52.7
52.68 52.68 52.68 100 0 0 0
TED
58.0
58.0
58.02 58.02 58.02 100 0 0 0
TEG
6.5
6.5
6.59 6.59 6.50 66,700 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
65.9
65.9
65.00 65.97 65.00 31,400 0 0 0
TGP
3.8
3.8
3.84 3.84 3.84 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
36.20 36.20 36.10 200 0 0 0
THG
46.2
46.2
46.38 46.38 44.93 114,800 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 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 1,000 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.9
11.9
12.06 12.16 11.87 37,800 0 0 0
THU
9.5
9.5
9.53 9.53 9.53 0 0 0 0
THW
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TID
25.6
25.6
25.72 25.92 25.05 27,100 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
11.8
11.8
12 12 11.80 910,900 0 0 0
TIN
15.1
15.1
15.10 15.10 15.10 1,000 0 0 0
TIP
21.2
21.2
21.44 21.44 21.01 135,000 0 0 0
TIS
7
7
6.70 7.20 6.60 606,000 0 0 0
TIX
35.0
35.0
35.02 35.02 35.02 400 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
16.9
16.9
16.93 16.93 16.93 200 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.1
6.1
6.09 6.20 6.03 206,200 0 0 0
TLG
62.8
62.8
63.96 64.54 61.54 259,300 0 0 0
TLH
4.9
4.9
4.87 4.87 4.87 734,600 0 0 0
TLI
5.7
5.7
5 5.70 5 300 0 0 0
TLP
6.4
6.4
6.46 6.46 6.36 1,400 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 200 0 0 0
TMB
70.8
70.8
68.94 71.08 68.94 3,100 0 0 0
TMC
8.2
8.2
8.18 8.18 8.18 0 0 0 0
TMG
77.1
77.1
82.38 82.38 77.14 6,500 0 0 0
TMP
65.1
65.1
65.07 65.17 65.07 400 0 0 0
TMS
41.2
41.2
41.21 41.21 41.21 100 0 0 0
TMT
17.2
17.2
16 17.15 15.25 126,600 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 0 0 0 0
TN1
8.7
8.7
8.75 8.75 8.67 3,800 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 2,100 0 0 0
TNC
33.9
33.9
33.91 33.91 33.91 100 0 0 0
TNG
20.9
20.9
21.27 21.27 20.73 1,594,200 0 0 0
TNH
17.7
17.7
18.61 18.61 17.61 1,633,800 0 0 0
TNI
2.4
2.4
2.39 2.43 2.33 98,800 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TNT
4.9
4.9
4.92 5.20 4.92 233,200 0 0 0
TNV
41.4
41.4
41.40 41.40 41.40 100 0 0 0
TNW
13
13
13 13 13 1,100 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
91.4
91.4
93.98 93.98 90.33 71,400 0 0 0
TOT
15.5
15.5
15.58 15.58 15.22 4,900 0 0 0
TOW
25.0
25.0
24.96 24.96 24.96 0 0 0 0
TPB
15.1
15.1
15.09 15.23 15.00 12,868,200 0 0 0
TPC
9.8
9.8
9.10 9.84 9.10 11,400 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
9.7
9.7
9.94 9.94 9.65 1,200 0 0 0
TPS
35.0
35.0
35.05 35.05 35.05 100 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 100 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
74.9
74.9
73.92 76.25 73.92 1,000 0 0 0
TRC
84.2
84.2
83.81 84.20 81.50 258,300 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
6.20 6.20 5.70 87,200 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 10.78 30,900 0 0 0
TSB
40.7
40.7
40.99 41.09 40.70 500 0 0 0
TSC
2.6
2.6
2.64 2.64 2.61 256,200 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 2,500 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
5
5 5 5 0 0 0 0
TT6
6.8
6.8
7.12 7.39 6.85 62,900 0 0 0
TTA
13.0
13.0
12.85 13.25 12.80 614,300 0 0 0
TTC
9.4
9.4
8.99 9.36 8.80 400 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
3.19 3.22 3.17 652,200 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.2
3.2
3.20 3.30 3.10 403,900 0 0 0
TTL
9.2
9.2
8.80 9.20 8.80 6,100 0 0 0
TTN
19.3
19.3
19.96 19.96 19.10 371,200 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 1,300 0 0 0
TUG
13.4
13.4
13.44 13.44 13.44 100 0 0 0
TV1
29.1
29.1
27.30 29.40 27.30 276,800 0 0 0
TV2
35.7
35.7
33.95 35.80 33.70 1,736,800 0 0 0
TV3
12.1
12.1
12.16 12.16 11.97 70,000 0 0 0
TV4
13.1
13.1
13.05 13.05 13.05 1,000 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.2
8.2
8.17 8.30 8.17 86,700 0 0 0
TVC
9.6
9.6
9.40 9.70 9.40 810,500 0 0 0
TVD
11.7
11.7
11.91 11.91 11.35 172,500 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
9.4
9.4
9 9.70 9 2,769,300 0 0 0
TVS
18.3
18.3
17.88 18.30 17.70 115,300 0 0 0
TVT
16.3
16.3
16.35 16.35 16.07 15,600 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
4.7
4.7
4.90 4.90 4.70 1,300 0 0 0
TYA
16.0
16.0
15.93 15.98 15.93 10,100 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
8.07 8.07 7.98 14,600 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 0 0 0 0
UIC
51.5
51.5
51.50 51.50 51.40 13,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.8
6.8
7.30 7.70 6.80 6,400 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
11.5
11.5
11.50 11.50 11.50 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
17.9
17.9
18.12 18.12 17.94 11,700 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 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
6.9
6.9
6.80 6.90 6.80 300 0 0 0
VAB
7.0
7.0
7.21 7.21 6.94 1,897,300 0 0 0
VAF
15.1
15.1
14.31 15.07 14.07 4,300 0 0 0
VAV
41.9
41.9
41.92 41.92 41.92 0 0 0 0
VBB
7.9
7.9
7.91 7.99 7.74 71,400 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 100 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 8.70 100 0 0 0
VC2
8.9
8.9
8.70 8.90 8.60 444,200 0 0 0
VC3
25.2
25.2
25.14 25.32 24.95 462,800 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
23.1
23.1
21.70 23.09 21.27 3,600 0 0 0
VC7
10.7
10.7
10.60 10.70 10.30 325,300 0 0 0
VC9
4.6
4.6
4.60 4.70 4.60 14,600 0 0 0
VCA
11.8
11.8
11.80 11.80 11.70 55,600 0 0 0
VCB
62.1
62.1
61.96 62.09 61.56 1,956,000 0 0 0
VCC
9.5
9.5
9.20 9.50 9.20 15,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.8
184.8
184.78 184.78 184.78 100 0 0 0
VCG
19.2
19.2
19.30 19.44 19.08 6,186,100 0 0 0
VCI
36.8
36.8
36.25 36.80 36 8,573,000 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VCP
26.4
26.4
26.78 26.78 26.30 92,400 0 0 0
VCR
31.1
31.1
36.50 36.50 31 1,500 0 0 0
VCS
57.5
57.5
56.94 57.51 56.27 93,400 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
31 31 31 100 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
14.4
14.4
14.40 14.40 14.40 100 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 0 0 0 0
VDP
32.8
32.8
32.88 32.88 32.79 5,700 0 0 0
VDS
17.7
17.7
17.09 17.77 16.95 1,957,800 0 0 0
VDT
13.2
13.2
13.24 13.24 13.24 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 38,100 0 0 0
VE3
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6
6
6 6 6 0 0 0 0
VE9
2.2
2.2
2.10 2.20 2.10 45,400 0 0 0
VEA
36.5
36.5
36.41 36.50 36.14 489,000 0 0 0
VEC
8.7
8.7
8.50 9 8.40 33,400 0 0 0
VEF
135.8
135.8
137.63 137.63 133.06 5,500 0 0 0
VES
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VET
18.6
18.6
18.60 18.60 18.60 100 0 0 0
VFC
89.7
89.7
89.73 89.73 89.73 0 0 0 0
VFG
67.4
67.4
67.24 67.89 66.13 39,500 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 2,700 0 0 0
VGC
50.4
50.4
50.59 50.69 49.93 605,800 0 0 0
VGG
47.0
47.0
46.81 47.39 46.81 13,600 0 0 0
VGI
79.7
79.7
82.67 83.06 77.22 1,557,000 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.3
31.3
31.50 31.50 31.10 10,300 0 0 0
VGR
46.2
46.2
46.41 46.41 46.20 1,200 0 0 0
VGS
27.7
27.7
26.64 28.64 26.55 1,556,400 0 0 0
VGT
13.8
13.8
13.70 13.80 13.60 974,700 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 300 0 0 0
VHC
68.1
68.1
68.23 68.81 68.03 408,900 0 0 0
VHD
10.7
10.7
10.80 10.80 10.70 400 0 0 0
VHE
3.3
3.3
3.50 3.60 3.30 693,200 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 2 1,717,800 0 0 0
VHH
4.3
4.3
4 4.30 4 200 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
40.3
40.3
40.10 40.30 39.95 4,771,900 0 0 0
VIB
17.5
17.5
17.38 17.84 17.30 17,450,900 0 0 0
VIC
40.6
40.6
40.35 40.65 40.35 1,540,100 0 0 0
VID
4.9
4.9
4.78 4.91 4.78 2,400 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 1,700 0 0 0
VIF
18.7
18.7
21.07 22.70 18.66 56,200 0 0 0
VIG
6.2
6.2
6.10 6.20 6 419,100 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 500 0 0 0
VIM
18.6
18.6
18.56 18.56 18.56 0 0 0 0
VIN
13.9
13.9
14.38 14.38 13.90 1,300 0 0 0
VIP
15.2
15.2
14.83 15.39 14.60 1,730,400 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 0 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
11.0
11.0
10.71 11 10.62 42,255,300 0 0 0
VJC
96.6
96.6
96.20 96.60 95.70 630,800 0 0 0
VLA
11.1
11.1
10 11.10 10 900 0 0 0
VLB
43.0
43.0
43.05 43.53 42.66 66,200 0 0 0
VLC
19
19
18.60 19.30 18.50 682,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.5
11.5
11.27 11.82 11.09 167,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31.4
31.4
31.38 31.38 31.38 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.9
6.9
6.91 6.91 6.45 3,600 0 0 0
VMD
16.8
16.8
16.85 16.85 16.80 1,800 0 0 0
VMG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
18.9
18.9
18.88 18.88 18.88 0 0 0 0
VMT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VNA
21.6
21.6
21.70 22.28 21.32 11,700 0 0 0
VNB
11.8
11.8
12 12 11.80 110,300 0 0 0
VNC
21.0
21.0
20.79 21.04 20.79 2,400 0 0 0
VND
13.1
13.1
12.75 13.18 12.70 18,743,900 0 0 0
VNE
3.1
3.1
3.15 3.15 3.08 301,200 0 0 0
VNF
15.5
15.5
15.55 15.82 15.45 18,800 0 0 0
VNG
8.1
8.1
7.91 8.10 7.91 6,700 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
16.2
16.2
15 16.20 15 2,100 0 0 0
VNL
19.6
19.6
20.31 20.50 19.62 111,300 0 0 0
VNM
59.2
59.2
57.16 59.29 57.16 11,512,800 0 0 0
VNP
10.6
10.6
10.92 11.45 10.56 45,400 0 0 0
VNR
22.2
22.2
21.97 22.23 21.71 23,000 0 0 0
VNS
9.8
9.8
9.45 9.95 9.45 41,600 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 500 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 100 0 0 0
VNY
6.8
6.8
7.70 7.80 6.80 1,800 0 0 0
VNZ
358.2
358.2
361 361 358 2,000 0 0 0
VOC
16.8
16.8
16.57 16.85 16.57 12,200 0 0 0
VOS
15.8
15.8
15.87 15.87 15.54 2,526,400 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
19.0
19.0
18.89 19.03 18.69 22,721,400 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.9
26.9
26.78 26.88 26.28 13,500 0 0 0
VPG
12.7
12.7
13 13.10 12.65 348,900 0 0 0
VPH
6.8
6.8
7.17 7.17 6.80 266,300 0 0 0
VPI
58.7
58.7
58.20 59.30 58.10 1,781,300 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 9.09 9.09 100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.1
13.1
13.00 13.09 13.00 900 0 0 0
VRC
15
15
15.05 15.60 14.80 88,100 0 0 0
VRE
17.4
17.4
17.20 17.35 17.10 7,296,500 0 0 0
VRG
22.6
22.6
22.48 22.92 22.13 33,400 0 0 0
VSA
22.2
22.2
22.09 22.19 22.09 2,000 0 0 0
VSC
17.0
17.0
17.14 17.24 16.86 2,534,900 0 0 0
VSE
8.2
8.2
8.30 8.40 7.80 40,000 0 0 0
VSF
34.6
34.6
35.40 35.40 34.60 11,300 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
50.0
50.0
49.67 51.18 49.67 18,800 0 0 0
VSI
17.0
17.0
16.96 16.96 16.96 0 0 0 0
VSM
15.5
15.5
15.85 15.85 15.54 5,000 0 0 0
VSN
19.3
19.3
19.42 19.42 19.03 3,900 0 0 0
VST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTA
3.6
3.6
3.60 3.90 3.40 1,400 0 0 0
VTB
9.8
9.8
9.78 9.83 9.59 5,800 0 0 0
VTC
8.2
8.2
8.26 8.26 8.16 4,900 0 0 0
VTD
8.9
8.9
8.40 9 8.40 75,500 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 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.7
4.7
4.30 4.70 4.30 400 0 0 0
VTK
66.6
66.6
67.96 67.96 66.30 26,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.9
15.9
15.99 16.36 15.80 783,100 0 0 0
VTP
146.3
146.3
150.50 150.50 142.39 1,039,900 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
16.44 16.44 16.06 8,100 0 0 0
VTS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VTV
12.9
12.9
11.60 12.90 11.60 317,000 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
18.6
18.6
18.50 18.90 18.30 1,387,600 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 0 0 0 0
VVS
15.9
15.9
16.19 16.29 15.90 1,700 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 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
341.8
341.8
341.67 345.83 341.67 400 0 0 0
WSB
47.0
47.0
46.98 46.98 46.98 0 0 0 0
WSS
5
5
4.90 5.10 4.90 4,300 0 0 0
WTC
11.0
11.0
10.50 10.96 10.50 13,700 0 0 0
X20
16.6
16.6
16.83 16.83 15.80 72,100 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
11.9
11.9
11.60 11.90 11.60 2,000 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
7.2
7.2
6.90 7.20 6.90 38,400 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
15.0
15.0
14.99 14.99 14.99 0 0 0 0
XPH
8.4
8.4
8.80 8.80 7.70 7,100 0 0 0
YBC
14.7
14.7
14.70 14.70 14.70 1,500 0 0 0
YBM
16.6
16.6
16.60 16.60 16.60 34,000 0 0 0
YEG
15.8
15.8
16.20 16.20 15.70 1,942,800 0 0 0
YTC
32.1
32.1
32.10 32.10 32.10 0 0 0 0
^HASTC
238.5
238.5
237.57 238.54 235.76 60,178,906 0 0 0
^UPCOM
100.2
100.2
100.61 101.18 99.82 68,489,015 0 0 0
^VN30
1,364.5
1,364.5
1,357.30 1,364.52 1,352.52 296,703,600 0 0 0
^VNINDEX
1,304.6
1,304.6
1,298.29 1,304.56 1,294.69 807,662,797 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |