DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/02/2025

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 26/02/2025

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 37.30 100 0 0 0
AAA
8.6
8.6
8.66 8.71 8.55 1,550,400 0 0 0
AAH
5.2
5.2
4.80 5.20 4.80 3,781,700 0 0 0
AAM
7
7
6.90 7 6.85 2,000 0 0 0
AAS
9.1
9.1
8.90 9.20 8.70 1,942,400 0 0 0
AAT
3.4
3.4
3.58 3.58 3.34 9,700 0 0 0
AAV
7
7
7 7.10 6.90 384,300 0 0 0
ABB
7.7
7.7
7.80 7.90 7.60 1,968,700 0 0 0
ABC
13
13
12.70 13 12.60 74,600 0 0 0
ABI
24.7
24.7
24.83 25 24.58 18,600 0 0 0
ABR
10.9
10.9
10.75 10.91 10.75 300 0 0 0
ABS
4.7
4.7
4.73 4.73 4.68 254,300 0 0 0
ABT
43.2
43.2
44.26 44.26 43.09 29,900 0 0 0
ABW
9.3
9.3
9.30 9.40 9.20 311,500 0 0 0
ACB
21.7
21.7
21.77 21.81 21.68 5,056,300 0 0 0
ACC
14.4
14.4
14.30 14.40 14.20 18,600 0 0 0
ACE
35.0
35.0
33.88 35.48 33.88 17,100 0 0 0
ACL
11.8
11.8
11.70 11.75 11.60 6,600 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
65.6
65.6
65.26 65.93 65.26 150,200 0 0 0
ADC
20.3
20.3
20.35 20.35 20.35 0 0 0 0
ADG
10.5
10.5
10.60 10.60 10.45 7,600 0 0 0
ADS
9.0
9.0
9.01 9.04 9.00 117,700 0 0 0
AFX
7.6
7.6
7.60 7.70 7.50 64,000 0 0 0
AG1
13.4
13.4
13.44 13.44 13.44 400 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.7
16.7
16.65 16.75 16.55 257,300 0 0 0
AGM
3.0
3.0
2.99 3 2.95 144,900 0 0 0
AGP
35.7
35.7
35.52 35.69 35.52 800 0 0 0
AGR
16.9
16.9
16.75 17.31 16.56 1,980,500 0 0 0
AGX
79.0
79.0
78.51 79.00 78.51 800 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
46
46
46.30 46.60 46 14,500 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 100 0 0 0
ALV
4.4
4.4
3.88 4.35 3.88 90,500 0 0 0
AMC
18.0
18.0
17.59 17.96 17.59 2,200 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 100 0 0 0
AMP
13
13
13 13 13 1,900 0 0 0
AMS
8.8
8.8
9 9.30 8.50 98,700 0 0 0
AMV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
ANT
20.9
20.9
20.91 20.91 20.82 11,600 0 0 0
ANV
16.9
16.9
16.93 17.02 16.83 1,179,100 0 0 0
APF
47.2
47.2
47.23 47.23 47.23 2,900 0 0 0
APG
9.2
9.2
9.09 9.18 9.02 257,400 0 0 0
APH
7.2
7.2
7.29 7.31 7.16 354,600 0 0 0
API
7.4
7.4
7.50 7.60 7.40 335,200 0 0 0
APL
14.0
14.0
14.01 14.01 14.01 0 0 0 0
APP
7.5
7.5
7.10 7.50 7.10 55,400 0 0 0
APS
6.4
6.4
6.60 6.60 6.40 908,700 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28
28
28 28 28 100 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.8
17.8
17.75 17.75 17.75 1,500 0 0 0
ASM
7.5
7.5
7.53 7.55 7.45 572,600 0 0 0
ASP
5.0
5.0
5.04 5.07 4.95 201,100 0 0 0
AST
54.4
54.4
53.91 55.04 53.91 37,400 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
19.6
19.6
19 20 17 1,300 0 0 0
AVC
57.2
57.2
57.20 57.20 57.20 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.6
21.6
21.30 22.70 20.60 152,500 0 0 0
BAB
11.8
11.8
11.80 11.80 11.80 5,700 0 0 0
BAF
31.6
31.6
32.10 32.10 31.60 4,785,500 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.4
39.4
38.47 39.36 38.47 200 0 0 0
BBC
60.9
60.9
61.40 61.40 56.71 2,600 0 0 0
BBH
14.2
14.2
14.20 14.20 14.20 400 0 0 0
BBM
9.0
9.0
9.31 9.31 8.24 1,400 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
13.6
13.6
12.17 13.64 12.17 3,200 0 0 0
BCA
14.3
14.3
13.80 14.90 13.30 220,000 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8
8
8.10 8.20 8 102,800 0 0 0
BCE
9.7
9.7
9.82 9.87 9.72 179,600 0 0 0
BCF
36.3
36.3
36.28 36.28 36.28 200 0 0 0
BCG
5.9
5.9
6.02 6.09 5.85 39,725,000 0 0 0
BCM
76.4
76.4
77.10 77.10 75.80 391,900 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
4.5
4.5
4.60 4.60 4.30 7,939,100 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
37.1
37.1
36.98 37.36 36.98 4,700 0 0 0
BDT
8.2
8.2
8.30 8.30 8.10 43,500 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
40.3
40.3
41.03 41.97 40.27 1,504,000 0 0 0
BGE
5.5
5.5
5.80 5.80 5.40 4,578,800 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 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
12
12
12 12 12 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 0 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 5,200 0 0 0
BIC
20.5
20.5
20.58 20.72 20.30 69,300 0 0 0
BID
40.7
40.7
40.75 40.80 40.50 3,020,100 0 0 0
BIG
5.5
5.5
5.47 5.57 5.47 39,800 0 0 0
BIO
15.0
15.0
14.97 14.97 14.97 0 0 0 0
BKC
37.8
37.8
37.80 40 37.80 107,600 0 0 0
BKG
3.3
3.3
3.28 3.31 3.26 132,400 0 0 0
BLI
10.2
10.2
10.10 10.20 10.10 2,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.7
37.7
37.29 37.68 37.29 1,300 0 0 0
BMC
26.6
26.6
26.28 27.22 25.06 237,200 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.9
18.9
18.81 19.67 18.81 354,500 0 0 0
BMJ
11.1
11.1
11.70 11.70 11.10 2,900 0 0 0
BMK
13.2
13.2
12.60 13.17 12.60 1,700 0 0 0
BMN
8.2
8.2
8.22 8.22 8.22 0 0 0 0
BMP
111.5
111.5
109.14 112.73 109.14 365,600 0 0 0
BMS
11.5
11.5
11.53 11.53 11.17 644,900 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
9
9
9 9.10 8.90 65,100 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6.7
6.7
6.50 6.80 6.20 1,081,300 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 10,300 0 0 0
BRC
13.1
13.1
12.99 13.13 12.90 34,600 0 0 0
BRR
22.6
22.6
22.64 22.74 22.64 10,400 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 23,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
19.21 19.21 17.38 300 0 0 0
BSG
11.5
11.5
11.10 11.50 10 1,500 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
48
48
46.09 49.27 46 2,132,400 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 0 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
15.6
15.6
15.73 15.77 15.58 1,829,900 0 0 0
BST
13.8
13.8
13.99 13.99 13.81 900 0 0 0
BT1
10.2
10.2
10.74 10.74 10.19 200 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
17.1
17.1
16.70 17.09 16.70 700 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.6
32.6
32.53 33.16 32.03 14,800 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 600 0 0 0
BTP
11.7
11.7
11.80 11.89 11.70 19,800 0 0 0
BTS
5.3
5.3
5.40 5.40 5.20 6,200 0 0 0
BTT
35.0
35.0
35.00 35.00 35.00 0 0 0 0
BTU
12.1
12.1
12.58 12.67 12.13 700 0 0 0
BTV
12
12
12 12 12 0 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 0 0 0 0
BVB
14.7
14.7
14.79 14.98 14.59 3,913,900 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
56.7
56.7
56.22 56.81 55.93 372,300 0 0 0
BVL
8.2
8.2
9.26 10 8.24 3,100 0 0 0
BVN
12.4
12.4
12.50 12.50 12.40 4,000 0 0 0
BVS
37.6
37.6
36.52 38.08 36.52 1,815,800 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45
45
45.15 45.15 44.90 136,700 0 0 0
BWS
33.5
33.5
33.11 33.48 33.11 1,000 0 0 0
BXH
14.2
14.2
13.71 14.21 13.71 1,100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 0 0 0 0
C22
17.8
17.8
17.42 17.79 17.42 1,500 0 0 0
C32
18.8
18.8
18.55 18.80 18.55 64,100 0 0 0
C47
7.3
7.3
7.16 7.32 7.16 132,700 0 0 0
C4G
8.7
8.7
8.90 8.90 8.70 967,000 0 0 0
C69
6.3
6.3
6.40 6.50 6.30 360,800 0 0 0
C92
4
4
3.90 4.10 3.90 16,000 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.1
8.1
8.10 8.10 7.70 11,700 0 0 0
CAN
57
57
57 57 57 100 0 0 0
CAP
43.2
43.2
43.50 43.59 43.13 16,100 0 0 0
CAT
17.8
17.8
17.80 17.98 17.62 9,300 0 0 0
CBI
13.2
13.2
12.90 13.50 12.90 2,000 0 0 0
CBS
35.1
35.1
36.88 37.60 34.97 66,300 0 0 0
CC1
16.0
16.0
16.22 16.67 15.77 43,400 0 0 0
CC4
16
16
16 16 16 0 0 0 0
CCA
13.2
13.2
12.37 13.19 12.37 500 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
23.3
23.3
23.10 23.30 23.10 1,800 0 0 0
CCL
8.2
8.2
8.26 8.26 8.15 240,900 0 0 0
CCM
56.8
56.8
56.87 56.87 56.78 1,000 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.8
12.8
13.00 13.00 12.81 300 0 0 0
CCT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
13.3
13.3
13.65 13.68 13.33 66,900 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.9
9.9
9.92 9.92 9.92 100 0 0 0
CDN
36.5
36.5
35.64 36.89 35.64 63,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.65 9.65 9.56 13,300 0 0 0
CDR
16.1
16.1
14.22 16.08 14.22 18,700 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 4,092,100 0 0 0
CET
4.4
4.4
4.40 4.40 4.40 21,400 0 0 0
CFM
7.7
7.7
7.70 7.70 7.70 400 0 0 0
CFV
30
30
30.50 30.50 30 600 0 0 0
CGV
3.5
3.5
3.80 3.80 3.50 1,500 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
32.7
32.7
32.83 32.83 32.45 23,600 0 0 0
CHS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CI5
7.3
7.3
7.40 7.40 7.30 200 0 0 0
CIA
10.4
10.4
10.20 10.40 9.80 16,700 0 0 0
CID
23.9
23.9
26.91 26.91 23.88 400 0 0 0
CIG
8.0
8.0
7.97 8.01 7.88 240,800 0 0 0
CII
11.8
11.8
11.81 11.93 11.76 9,259,700 0 0 0
CIP
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.7
44.7
41.92 45.29 41.67 41,500 0 0 0
CKD
22.4
22.4
22.38 22.38 22.38 1,300 0 0 0
CKG
15.4
15.4
15.78 15.78 15.40 25,300 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.2
48.2
48.27 48.27 48.18 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
20.83 21.28 20.83 10,900 0 0 0
CLL
33.4
33.4
33.24 33.43 32.96 14,700 0 0 0
CLM
77.0
77.0
77.03 77.03 77.03 2,200 0 0 0
CLW
44.3
44.3
44.35 44.35 44.35 0 0 0 0
CLX
18.4
18.4
18.89 18.98 18.31 493,700 0 0 0
CMC
6.3
6.3
5.89 6.34 5.89 1,700 0 0 0
CMD
24.4
24.4
22.72 24.92 22.72 12,100 0 0 0
CMF
328.6
328.6
326.74 335.63 326.74 800 0 0 0
CMG
44.6
44.6
44.25 45 44.20 952,600 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
12.3
12.3
12.30 12.40 12 79,600 0 0 0
CMN
52.8
52.8
52.76 52.76 52.76 200 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
10
10
9.80 10.20 9.80 191,500 0 0 0
CMT
17.3
17.3
17.60 17.60 17.30 30,100 0 0 0
CMV
9.1
9.1
9.06 9.06 9.06 0 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CMX
8
8
8.08 8.14 8 135,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
39.8
39.8
40.73 43.64 39.76 1,400 0 0 0
CNG
30.2
30.2
30.11 30.68 30.11 132,000 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.6
10.6
10.47 10.78 10.47 5,400 0 0 0
COM
30.3
30.3
30.10 30.29 30.10 600 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.7
16.7
16.98 18.34 16.71 12,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
34.3
34.3
34.23 34.62 33.94 18,000 0 0 0
CQT
8.9
8.9
8.86 8.86 8.86 1,600 0 0 0
CRC
6.1
6.1
6.05 6.14 6.04 130,600 0 0 0
CRE
7.1
7.1
7.07 7.19 7.07 59,600 0 0 0
CSC
23.2
23.2
23.36 23.45 22.91 40,000 0 0 0
CSI
36.3
36.3
36 36.50 35.30 31,600 0 0 0
CSM
15.3
15.3
15.27 15.56 15.27 897,100 0 0 0
CSV
42.1
42.1
42.32 42.75 41.93 1,451,200 0 0 0
CT3
9.9
9.9
10.20 10.20 9.90 200 0 0 0
CT6
9.7
9.7
9.60 9.70 9.60 3,300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.5
14.5
14.49 14.55 14.49 700 0 0 0
CTD
92.6
92.6
94.90 95.30 92.60 1,206,300 0 0 0
CTF
20.4
20.4
20.49 20.49 20 240,400 0 0 0
CTG
41.0
41.0
41.46 41.46 40.77 9,430,900 0 0 0
CTI
21
21
21.30 21.35 20.95 549,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
40.7
40.7
41.40 41.40 39.40 189,100 0 0 0
CTR
117.0
117.0
115.56 118.58 115.56 484,100 0 0 0
CTS
26.6
26.6
26.19 27.20 25.98 2,738,000 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 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 8.60 300 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 9.20 4,100 0 0 0
D2D
30.3
30.3
30.34 30.38 30.14 47,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.1
18.1
17.23 18.21 17.23 400 0 0 0
DAE
15.9
15.9
15.86 15.86 15.86 100 0 0 0
DAH
3.6
3.6
3.57 3.60 3.55 117,900 0 0 0
DAN
33
33
33 33 33 600 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.3
7.3
7.33 7.33 7.33 100 0 0 0
DBC
25.0
25.0
24.83 25.17 24.70 8,158,100 0 0 0
DBD
56.9
56.9
56.22 57.18 55.93 253,300 0 0 0
DBM
35.2
35.2
35.18 35.18 35.18 0 0 0 0
DBT
11.4
11.4
11.40 11.50 11.17 13,100 0 0 0
DC1
8.3
8.3
8.30 8.30 8.30 500 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 4,800 0 0 0
DC4
11.5
11.5
11.82 11.86 11.45 997,900 0 0 0
DCF
40.1
40.1
40.12 40.12 40.12 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.9
23.9
23.80 24 23.80 112,300 0 0 0
DCM
33.9
33.9
34.24 34.57 33.81 2,487,300 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.4
13.4
13.40 13.40 13.20 204,100 0 0 0
DDG
3.5
3.5
3.40 3.60 3.40 408,900 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
7.3
7.3
7.33 7.33 7.33 5,600 0 0 0
DDV
19.8
19.8
19.56 20.53 19.46 3,901,800 0 0 0
DFC
18.9
18.9
18.51 18.97 18.15 1,800 0 0 0
DFF
1.9
1.9
1.80 1.90 1.70 630,900 0 0 0
DGC
110
110
110 111 109.50 1,179,100 0 0 0
DGT
5.8
5.8
5.70 5.80 5.60 242,800 0 0 0
DGW
38.6
38.6
38.36 38.90 38.36 1,152,800 0 0 0
DHA
39.9
39.9
39.81 40.35 39.81 33,100 0 0 0
DHB
10.5
10.5
10.30 10.90 10.30 79,900 0 0 0
DHC
27.8
27.8
27.72 27.96 27.72 127,100 0 0 0
DHD
27.0
27.0
27.02 27.41 27.02 300 0 0 0
DHG
95.6
95.6
95.50 96.25 95.31 13,200 0 0 0
DHM
7.6
7.6
7.63 7.70 7.60 28,500 0 0 0
DHN
31.7
31.7
31.69 31.69 31.69 1,400 0 0 0
DHP
11.8
11.8
11.79 11.79 11.79 0 0 0 0
DHT
78.5
78.5
77.82 78.55 77.64 31,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.60 4.70 4.40 26,200 0 0 0
DIG
16.7
16.7
16.90 16.99 16.64 6,320,500 0 0 0
DIH
14.1
14.1
14.12 14.12 14.12 600 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
5.10 5.30 5.10 1,110,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.01 2.02 2 792,800 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
70.2
70.2
72.33 75.02 69.82 73,100 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
51.3
51.3
51.34 51.34 51.34 100 0 0 0
DND
12
12
12 12 12 100 0 0 0
DNE
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DNH
37.5
37.5
37.47 37.47 37.47 100 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 200 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.0
31.0
31.88 31.88 29.79 53,200 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
38.7
38.7
38.74 39.12 38.25 1,900 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
57.5
57.5
57.57 57.86 57.48 11,200 0 0 0
DPG
28.7
28.7
28.97 29.15 28.57 342,400 0 0 0
DPH
54.4
54.4
54.40 54.40 54.40 0 0 0 0
DPM
20.6
20.6
20.75 20.92 20.53 2,751,100 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
44.6
44.6
44.75 45.61 44.56 1,315,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11
11
11.20 11.40 10.80 12,800 0 0 0
DRC
21.3
21.3
21.48 21.52 21.15 1,718,700 0 0 0
DRG
13.7
13.7
13.49 14.37 12.70 63,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.8
15.8
16.10 16.39 15.72 2,206,700 0 0 0
DRL
54.5
54.5
54.47 54.47 54.47 100 0 0 0
DS3
5.4
5.4
5.30 5.40 5.30 25,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
27.5
27.5
26.60 27.80 26.55 1,641,500 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.7
50.7
50.71 50.71 50.42 6,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6.3
6.3
5.80 6.30 5.80 1,614,500 0 0 0
DTA
3.6
3.6
3.67 3.71 3.56 121,700 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20.5
20.5
20.17 20.69 20 1,063,500 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
2.4
2.4
2.40 2.40 2.30 4,500 0 0 0
DTK
12.2
12.2
11.73 12.21 11.73 800 0 0 0
DTL
9.8
9.8
10 10 9.80 400 0 0 0
DTP
71.7
71.7
71.18 72.17 71.18 1,700 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
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
7.6
7.6
7.64 7.73 7.55 240,600 0 0 0
DVN
26.9
26.9
25.90 27.53 25.81 519,200 0 0 0
DVP
77.5
77.5
76.78 77.53 76.78 6,800 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
17.8
17.8
17.82 17.82 17.82 0 0 0 0
DXG
13.1
13.1
13.25 13.33 13.03 8,372,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.92 10.92 10.73 191,500 0 0 0
DXS
7.2
7.2
7.24 7.24 7.10 1,083,900 0 0 0
DXV
4
4
4 4.05 3.87 5,600 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
8.6
8.6
7.46 8.59 7.46 6,200 0 0 0
EBS
11.4
11.4
11.43 11.43 11.33 1,800 0 0 0
ECI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
ECO
11.0
11.0
10.95 11.26 10.80 77,500 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
20.8
20.8
20.75 21.10 20.60 8,219,600 0 0 0
EIC
22.5
22.5
22.60 22.60 22.50 600 0 0 0
EID
26.1
26.1
26.24 26.24 26.15 1,500 0 0 0
EIN
2.4
2.4
2.50 2.50 2.40 26,200 0 0 0
ELC
25.2
25.2
25.24 25.67 25.14 610,600 0 0 0
EME
27.5
27.5
27.50 27.50 27.50 100 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
28.3
28.3
27.66 29.29 27.66 14,500 0 0 0
EPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EPH
15
15
15 15 15 200 0 0 0
EVE
10.1
10.1
10.04 10.41 10.04 37,100 0 0 0
EVF
11.3
11.3
11.40 11.65 11.20 13,153,700 0 0 0
EVG
6.4
6.4
6.40 6.44 6.30 946,000 0 0 0
EVS
6.6
6.6
6.50 6.70 6.40 219,300 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
4.9
4.9
4.78 4.92 4.78 241,700 0 0 0
FCN
15.8
15.8
16.05 16.25 15.75 1,210,700 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
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
15.3
15.3
15.24 15.33 15.24 4,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
6.1
6.1
6.21 6.21 6.15 94,300 0 0 0
FIT
4.1
4.1
4.13 4.17 4.11 436,200 0 0 0
FMC
44.0
44.0
44.43 44.43 44.01 65,500 0 0 0
FOC
68.2
68.2
68.63 68.63 67.22 29,600 0 0 0
FOX
67.0
67.0
61.95 67.52 61.95 495,100 0 0 0
FPT
122.3
122.3
119.93 122.26 119.76 3,323,400 0 0 0
FRC
26.9
26.9
26.66 26.95 26.66 400 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
144.4
144.4
141.84 144.72 140.80 452,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49
49
45.20 49 45.20 400 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
42.3
42.3
40.84 43.04 40.52 6,408,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.59 6.59 6.50 174,100 0 0 0
GAS
64.4
64.4
64.67 64.85 64.38 519,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23.4
23.4
23.95 23.95 23.43 3,400 0 0 0
GDA
17.9
17.9
17.90 18.20 17.76 104,000 0 0 0
GDT
22.8
22.8
23.66 23.66 22.71 96,600 0 0 0
GDW
31.9
31.9
31.85 31.85 31.85 0 0 0 0
GEG
13.2
13.2
13.20 13.30 13 704,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.1
21.1
21.12 21.16 20.93 7,352,400 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
29.97 30.34 29.87 18,000 0 0 0
GIC
16.1
16.1
17.70 17.70 16.10 19,100 0 0 0
GIL
17.3
17.3
17.60 17.60 17.30 482,300 0 0 0
GKM
4.7
4.7
4.60 4.70 4.50 364,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35.8
35.8
36.50 36.50 30.50 600 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
59.1
59.1
59.04 59.52 58.84 1,419,400 0 0 0
GMH
7.8
7.8
7.77 7.77 7.77 0 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 600 0 0 0
GND
33.6
33.6
33.64 33.64 33.64 100 0 0 0
GPC
3.1
3.1
3.10 3.10 3 52,900 0 0 0
GSM
25.1
25.1
25.09 25.09 25.09 1,100 0 0 0
GSP
11.7
11.7
11.74 11.87 11.74 252,100 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 300 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
32.1
32.1
31.85 32.44 31.75 4,286,200 0 0 0
GVT
77.8
77.8
77.76 77.76 77.76 0 0 0 0
H11
6
6
5.90 6.10 5.90 5,300 0 0 0
HAC
11.1
11.1
12 12 11 3,100 0 0 0
HAD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
HAF
12.3
12.3
14.50 14.60 12.30 1,800 0 0 0
HAG
12.7
12.7
13 13.15 12.65 9,174,400 0 0 0
HAH
40.2
40.2
40.38 41.30 40.16 2,729,700 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 0 0 0 0
HAN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HAP
4.7
4.7
4.73 4.81 4.70 45,500 0 0 0
HAR
3.5
3.5
3.50 3.50 3.42 124,200 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 400 0 0 0
HAT
36.8
36.8
36.77 36.77 36.77 0 0 0 0
HAV
3.7
3.7
3.60 3.70 3.60 6,700 0 0 0
HAX
16.2
16.2
16.37 16.70 16.23 1,069,600 0 0 0
HBC
7.3
7.3
7.30 7.40 7.20 1,210,400 0 0 0
HBD
16.4
16.4
16.44 16.44 16.44 0 0 0 0
HBH
4.9
4.9
5.00 5.29 4.90 17,100 0 0 0
HBS
7.6
7.6
7.60 7.70 7.40 142,400 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
12.46 12.64 12.46 14,100 0 0 0
HCD
8.2
8.2
8.20 8.20 8.10 128,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.7
24.7
24.52 25.03 24.32 16,146,200 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.1
17.1
17.20 17.20 17.10 800 0 0 0
HD6
14.4
14.4
14.70 14.80 14.40 33,300 0 0 0
HD8
8.1
8.1
8.31 8.31 8.12 6,400 0 0 0
HDA
4.9
4.9
4.90 4.90 4.90 27,700 0 0 0
HDB
23.1
23.1
23.25 23.30 23.05 7,301,400 0 0 0
HDC
21.7
21.7
21.96 21.96 21.70 824,800 0 0 0
HDG
25.4
25.4
25.50 25.77 25.36 2,067,500 0 0 0
HDM
36
36
35.40 36.30 35 2,200 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
14.5
14.5
14.51 14.51 14.51 100 0 0 0
HEC
61.4
61.4
61.43 61.43 61.43 0 0 0 0
HEJ
10
10
10 10 10 1,200 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
15.8
15.8
21.15 21.15 15.76 200 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.13 8.13 8.13 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
274.4
274.4
274.01 277.62 274.01 5,400 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
8.46 8.59 8.40 147,000 0 0 0
HHS
8.1
8.1
8.20 8.22 8.07 1,765,300 0 0 0
HHV
12.3
12.3
12.43 12.52 12.29 7,381,900 0 0 0
HID
2.9
2.9
2.90 2.90 2.84 17,500 0 0 0
HIG
12
12
12 12 12 500 0 0 0
HII
4.4
4.4
4.42 4.47 4.33 18,100 0 0 0
HIO
10
10
9.90 10.10 9.80 60,500 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 800 0 0 0
HJS
29.6
29.6
29.61 29.61 29.32 500 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 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
294.4
294.4
294.40 294.40 294.40 100 0 0 0
HLC
12.9
12.9
12.64 13.02 12.55 3,300 0 0 0
HLD
13.8
13.8
13.97 13.97 13.80 15,300 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
11.3
11.3
11.41 11.41 11.31 6,400 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
13.5
13.5
13.90 13.90 13.25 11,500 0 0 0
HMR
14.8
14.8
14.70 15.20 14.50 77,700 0 0 0
HMS
42.4
42.4
41.74 42.52 41.45 15,400 0 0 0
HNB
13.1
13.1
13.11 13.11 13.11 100 0 0 0
HND
12.7
12.7
12.79 12.79 12.69 5,700 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 100 0 0 0
HNG
7.3
7.3
7.30 7.40 7.20 2,006,100 0 0 0
HNI
23.7
23.7
23.69 23.69 23.69 300 0 0 0
HNM
8.5
8.5
8.59 8.59 8.49 387,800 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 4.10 4 19,700 0 0 0
HPB
17.6
17.6
17.58 17.58 17.58 600 0 0 0
HPD
20.6
20.6
21.10 21.10 20.52 7,200 0 0 0
HPG
23.1
23.1
23 23.29 22.96 31,819,600 0 0 0
HPH
13.9
13.9
13.90 13.90 13.90 0 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
81.78 84.71 81.78 300 0 0 0
HPT
20.1
20.1
20.07 20.07 20.07 100 0 0 0
HPW
19.0
19.0
18.99 18.99 18.99 100 0 0 0
HPX
4.6
4.6
4.57 4.60 4.51 1,362,500 0 0 0
HQC
3.2
3.2
3.23 3.23 3.18 2,027,900 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.2
40.2
37.70 40.15 37.70 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.4
17.4
17.49 17.63 17.39 8,748,800 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.2
4.2
4.22 4.25 4.20 46,500 0 0 0
HSM
4.9
4.9
4.90 4.90 4.90 500 0 0 0
HSP
14.0
14.0
14.14 14.23 12.86 4,300 0 0 0
HSV
4.3
4.3
4.50 4.50 4.30 91,200 0 0 0
HT1
12.8
12.8
12.93 13.33 12.73 887,100 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4.2
4.2
4.10 4.20 4.10 7,000 0 0 0
HTG
49.9
49.9
49.95 49.95 49.40 56,600 0 0 0
HTI
16.6
16.6
16.41 16.59 16.41 27,300 0 0 0
HTL
26.2
26.2
26.18 26.18 26.18 100 0 0 0
HTM
10.4
10.4
9.90 10.40 9.90 800 0 0 0
HTN
10.1
10.1
10.30 10.30 10.05 469,700 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
9.0
9.0
9.09 9.18 8.99 6,900 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 200 0 0 0
HU4
14.1
14.1
14.30 14.30 13.90 51,500 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 4,600 0 0 0
HUB
15.5
15.5
15.35 15.48 15.30 11,600 0 0 0
HUG
36.0
36.0
35.98 35.98 35.98 200 0 0 0
HUT
16.4
16.4
16.61 16.80 16.42 1,249,800 0 0 0
HVA
6.8
6.8
6.60 7.50 6.50 268,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.79 8.97 8.79 187,800 0 0 0
HVN
22.1
22.1
22.85 22.85 21.99 1,046,100 0 0 0
HVT
41.6
41.6
41.80 41.90 41.52 22,200 0 0 0
HVX
2.7
2.7
2.74 2.74 2.66 10,600 0 0 0
HWS
18.0
18.0
17.88 17.97 17.88 2,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.3
26.3
26.27 26.27 26.27 0 0 0 0
ICF
3.6
3.6
3.60 3.60 3.40 900 0 0 0
ICG
8
8
8 8 8 0 0 0 0
ICI
8
8
8 8 8 13,100 0 0 0
ICN
44.9
44.9
44.35 46.21 43.96 9,700 0 0 0
ICT
12.6
12.6
12.58 12.81 12.53 60,400 0 0 0
IDC
48.0
48.0
47.95 48.54 47.70 1,376,100 0 0 0
IDI
7.7
7.7
7.78 7.78 7.70 622,400 0 0 0
IDJ
5.7
5.7
5.70 5.70 5.60 365,600 0 0 0
IDP
207
207
212.10 212.10 207 6,400 0 0 0
IDV
32.6
32.6
32.17 32.70 32.17 47,900 0 0 0
IFS
23.6
23.6
23.59 23.59 23.59 1,000 0 0 0
IHK
14.2
14.2
14.10 14.20 14.10 600 0 0 0
IJC
12.0
12.0
12.00 12.13 11.92 1,464,900 0 0 0
ILA
4.2
4.2
4.20 4.20 4 87,700 0 0 0
ILB
29.1
29.1
29.09 29.09 29.06 2,200 0 0 0
ILC
6.7
6.7
6.10 6.70 6.10 800 0 0 0
ILS
14.4
14.4
14.90 14.90 11.90 2,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.5
47.5
47.29 48.04 47.29 192,900 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
14.2
14.2
14.20 14.20 14.20 0 0 0 0
INN
38.7
38.7
38.67 38.67 38.67 2,400 0 0 0
IPA
12.9
12.9
13.10 13.30 12.90 343,400 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
24.7
24.7
24.68 24.68 24.68 0 0 0 0
IST
34.2
34.2
34.24 34.24 34.24 0 0 0 0
ITC
10.3
10.3
10.30 10.30 10.20 166,700 0 0 0
ITD
13.8
13.8
13.93 13.97 13.64 53,600 0 0 0
ITQ
3
3
3 3.10 2.90 443,600 0 0 0
ITS
4.7
4.7
4.51 4.80 4.41 15,100 0 0 0
IVS
10.8
10.8
10.85 10.85 10.55 169,900 0 0 0
JOS
1.5
1.5
1.50 1.50 1.50 0 0 0 0
JVC
4.5
4.5
4.25 4.54 4.25 1,376,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.7
29.7
29.60 30.40 29.60 8,179,400 0 0 0
KCB
21.0
21.0
19.84 22.26 19.84 49,000 0 0 0
KCE
11.8
11.8
11.78 11.78 11.78 500 0 0 0
KDC
58.4
58.4
58.40 58.40 58 138,000 0 0 0
KDH
30.2
30.2
30.32 30.45 30 2,661,000 0 0 0
KDM
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
KGM
6.7
6.7
6.80 6.80 6.70 5,900 0 0 0
KHD
13.3
13.3
13.27 13.27 13.27 0 0 0 0
KHG
5.5
5.5
5.54 5.55 5.50 3,554,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.7
10.7
10.82 10.91 10.72 117,300 0 0 0
KHS
11.0
11.0
11.48 11.48 10.70 42,700 0 0 0
KHW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
KIP
11.9
11.9
11.92 11.92 11.92 0 0 0 0
KKC
6.1
6.1
6.10 6.10 6.10 1,100 0 0 0
KLB
7.9
7.9
7.81 8.19 7.81 961,400 0 0 0
KMR
3.4
3.4
3.35 3.42 3.35 7,500 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39.4
39.4
39.35 39.35 39.35 320,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.3
20.3
20.55 20.75 20.30 2,108,500 0 0 0
KSD
5.6
5.6
5.30 5.70 5.20 9,100 0 0 0
KSF
40.7
40.7
40.60 40.90 40.50 4,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.30 3.40 3.20 272,500 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 0 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
46.4
46.4
46.98 47.47 45.02 3,700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.1
19.1
19.08 19.08 19.08 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 11,000 0 0 0
L14
30.5
30.5
30.50 30.90 30.30 131,500 0 0 0
L18
37.5
37.5
37 37.50 36.33 190,900 0 0 0
L40
12.9
12.9
12.76 12.93 12.70 400 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.4
3.4
3.50 3.50 3.10 111,500 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 9,400 0 0 0
LAF
20.7
20.7
20.88 20.88 20.51 17,600 0 0 0
LAI
21.3
21.3
21.06 21.31 21 38,900 0 0 0
LAS
18.9
18.9
18.65 19.22 18.65 1,634,300 0 0 0
LAW
26.4
26.4
26.40 26.40 26.40 0 0 0 0
LBE
20.8
20.8
20.80 20.80 20.80 0 0 0 0
LBM
29.5
29.5
29.61 29.86 29.41 58,600 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
10.14 10.23 10.05 1,538,800 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
2.3
2.3
2.18 2.32 2.13 5,225,200 0 0 0
LDP
11.5
11.5
10.70 11.70 10.70 671,300 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.7
6.7
6.70 6.70 6.70 100 0 0 0
LGC
53.6
53.6
53.57 53.57 53.57 0 0 0 0
LGL
3.3
3.3
3.31 3.39 3.25 181,600 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
73.0
73.0
73.76 73.76 71.99 20,900 0 0 0
LHG
35.0
35.0
34.94 35.41 34.65 200,400 0 0 0
LIC
39.5
39.5
36.20 41.60 36.20 65,500 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 540,900 0 0 0
LIX
31.2
31.2
31.37 31.56 31.17 60,300 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 2,100 0 0 0
LLM
20.6
20.6
21.04 21.04 19.57 52,400 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.1
13.1
13.27 13.27 13.08 55,100 0 0 0
LMC
7
7
7 7 7 100 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 1,500 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
34.4
34.4
34.56 34.65 34.09 2,228,700 0 0 0
LPT
5.4
5.4
5.42 5.42 5.42 7,700 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
23
23
24 25 22.60 262,300 0 0 0
LSS
11.1
11.1
11.10 11.20 11.05 459,500 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
24.5
24.5
24.51 24.51 24.42 9,000 0 0 0
MA1
32.3
32.3
32.31 32.31 32.31 100 0 0 0
MAC
12.8
12.8
12.85 12.85 12.85 0 0 0 0
MAS
36.9
36.9
34.10 36.90 34.10 200 0 0 0
MBB
17.4
17.4
17.64 17.68 17.41 8,376,800 0 0 0
MBG
3.7
3.7
3.70 3.80 3.70 81,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.0
26.0
25.91 26.61 25.74 6,031,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.95 7.95 7.95 2,000 0 0 0
MCH
145.9
145.9
146.58 146.98 145.90 29,700 0 0 0
MCM
30.7
30.7
30.55 30.79 30.51 52,200 0 0 0
MCO
10.3
10.3
10.40 10.40 10.10 44,400 0 0 0
MCP
27.6
27.6
27.80 27.80 27.57 4,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.6
11.6
11.61 11.99 11.42 68,000 0 0 0
MDF
7.3
7.3
7.30 7.30 7.30 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
6.9
6.9
7.20 7.20 6.30 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
51.9
51.9
52.29 53.51 51.73 89,100 0 0 0
MGC
10.8
10.8
10.32 11.41 9.92 55,000 0 0 0
MGG
26.4
26.4
25.43 26.37 25.43 500 0 0 0
MGR
5.2
5.2
5.10 5.20 4.50 900 0 0 0
MH3
31.0
31.0
31.05 31.15 30.96 7,100 0 0 0
MHC
8.4
8.4
8.42 8.42 8.30 276,300 0 0 0
MIC
22.8
22.8
27.10 27.10 22.84 32,400 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.3
17.3
17.21 17.72 17.07 525,600 0 0 0
MKP
29.4
29.4
30.82 30.82 29.35 300 0 0 0
MKV
9.1
9.1
9 9.10 9 3,300 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
29.8
29.8
29.90 30.50 28.50 74,900 0 0 0
MML
34.3
34.3
35.40 35.90 34 103,400 0 0 0
MNB
33.9
33.9
27.79 34.11 27.61 4,600 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.1
14.1
14 14.10 14 21,100 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
18.5
18.5
18.80 18.80 18.55 2,000 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.5
9.5
9.63 9.67 9.50 7,633,300 0 0 0
MSH
39.7
39.7
39.33 40.53 39.33 205,000 0 0 0
MSN
68.3
68.3
68.40 68.60 68 2,082,800 0 0 0
MSR
20.5
20.5
19.30 21.50 19.10 2,266,600 0 0 0
MST
6.2
6.2
6.09 6.27 6.09 1,660,400 0 0 0
MTA
23.2
23.2
22.10 25 22 97,800 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
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
16.0
16.0
16.01 16.01 16.01 100 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 10,000 0 0 0
MTP
12.9
12.9
12.81 12.91 12.81 1,500 0 0 0
MTS
8.5
8.5
8.42 8.51 8.42 12,700 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
22.7
22.7
21.91 22.96 21.15 79,200 0 0 0
MVC
10.7
10.7
10.96 10.96 10.67 30,000 0 0 0
MVN
78.8
78.8
78 81 77.50 31,600 0 0 0
MWG
57.9
57.9
57.47 58.26 56.98 4,977,600 0 0 0
MZG
7.1
7.1
7.34 7.34 6.86 486,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.68 17.77 17.64 226,700 0 0 0
NAG
11.6
11.6
11.57 11.76 11.39 726,400 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 800 0 0 0
NAS
40.3
40.3
39.20 43.50 39.20 7,400 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 17.21 2,800 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.7
21.7
21.80 22.10 21.70 27,100 0 0 0
NBC
10.5
10.5
10.36 10.74 10.36 196,000 0 0 0
NBE
12.2
12.2
12.23 12.23 12.13 22,700 0 0 0
NBP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NBT
18.9
18.9
18.40 18.87 18.40 1,100 0 0 0
NBW
33.0
33.0
33.04 33.04 33.04 0 0 0 0
NCG
8.8
8.8
8.40 8.80 8.30 11,800 0 0 0
NCS
26.3
26.3
26.50 26.60 26.30 8,800 0 0 0
NCT
106.4
106.4
106.70 106.79 106.42 13,800 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 500 0 0 0
NDC
122.8
122.8
122.20 122.78 122.20 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.8
8.8
8.81 8.91 8.72 186,600 0 0 0
NDP
22.7
22.7
22.69 22.69 22.69 2,400 0 0 0
NDT
5.3
5.3
5.20 5.30 5 2,700 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 23,900 0 0 0
NED
7.0
7.0
6.92 7.01 6.83 65,800 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 100 0 0 0
NET
75.4
75.4
75.55 75.55 75.18 4,100 0 0 0
NFC
22.9
22.9
22.94 22.94 22.94 200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
20.5
20.5
20.62 20.78 20.42 361,700 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.6
12.6
12.70 12.79 12.50 199,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.85 10.85 10.85 0 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
14.5
14.5
14.40 14.60 14.30 7,845,100 0 0 0
NLG
29.8
29.8
29.71 29.98 29.62 1,627,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.7
28.7
28.77 28.82 27.94 16,600 0 0 0
NNT
58.5
58.5
58.50 58.50 58.50 100 0 0 0
NO1
8.0
8.0
7.50 8.02 7.46 1,118,100 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
13.0
13.0
13.02 13.02 13.02 100 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.9
5.9
5.90 6 5.80 942,100 0 0 0
NS2
16.8
16.8
16.83 16.83 16.83 100 0 0 0
NSC
84.0
84.0
86.49 86.49 83.95 1,900 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.6
5.6
5.60 6.20 5.60 314,700 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
10.64 10.64 10.64 100 0 0 0
NT2
20.2
20.2
20.57 20.57 20.18 509,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
216.1
216.1
214.40 219.13 213.53 49,600 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 52.94 100 0 0 0
NTL
17.8
17.8
18.40 18.40 17.80 3,182,400 0 0 0
NTP
53.3
53.3
52.21 54.01 52.21 770,800 0 0 0
NTT
10
10
10 10 10 100 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
11.7
11.7
11.50 12 11.50 964,400 0 0 0
NVL
9.9
9.9
10 10.05 9.90 5,900,000 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
8.09 8.09 8.09 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.8
5.8
5.60 5.80 5 27,000 0 0 0
OCB
10.0
10.0
10.06 10.10 9.92 2,405,500 0 0 0
OCH
8.2
8.2
7.70 8.20 7.70 212,400 0 0 0
ODE
44.4
44.4
44.30 44.40 44.20 20,200 0 0 0
OGC
5.4
5.4
5.35 5.35 5.35 314,800 0 0 0
OIL
13.1
13.1
13.13 13.33 13.03 855,400 0 0 0
ONE
5.6
5.6
5.60 5.70 5.60 6,900 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
23.05 23.55 23.05 800 0 0 0
ORS
15.9
15.9
15.75 16.20 15.50 14,144,800 0 0 0
PAC
25.2
25.2
24.78 25.75 24.65 564,900 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.9
27.9
27.64 28.08 27.44 1,100,200 0 0 0
PAP
34.9
34.9
35.40 35.40 34.90 1,300 0 0 0
PAS
3.4
3.4
3.50 3.60 3.40 199,800 0 0 0
PAT
87.1
87.1
88.57 88.67 86.53 49,700 0 0 0
PBC
7.4
7.4
7.48 7.48 7.38 29,100 0 0 0
PBP
12.0
12.0
12.17 12.17 11.98 7,800 0 0 0
PBT
15.1
15.1
13.21 15.22 13.02 3,100 0 0 0
PC1
21
21
20.91 21.04 20.74 1,823,200 0 0 0
PCC
21.3
21.3
21.27 21.27 21.27 100 0 0 0
PCE
16.9
16.9
16.97 16.97 16.88 1,000 0 0 0
PCF
5.8
5.8
5.30 5.90 5.30 11,000 0 0 0
PCG
3.1
3.1
3.10 3.20 3 24,300 0 0 0
PCH
13.2
13.2
13.24 13.33 13.14 87,900 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.8
12.8
12.90 12.90 12.80 11,600 0 0 0
PDB
8.9
8.9
8.61 8.87 8.52 5,900 0 0 0
PDC
4.8
4.8
5 5 4.80 1,800 0 0 0
PDN
74.7
74.7
76.00 77.29 74.72 10,500 0 0 0
PDR
17.8
17.8
18.01 18.10 17.73 5,933,900 0 0 0
PDV
15.2
15.2
15.23 15.52 15.23 61,300 0 0 0
PEC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEG
6
6
6 6 6 0 0 0 0
PEN
7.3
7.3
7.30 7.30 7.30 300 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 0 0 0 0
PET
24.2
24.2
24.70 24.70 24.15 444,600 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 165,600 0 0 0
PGB
11.2
11.2
11.39 11.39 11.17 10,100 0 0 0
PGC
14.5
14.5
14.40 14.59 14.40 55,800 0 0 0
PGD
29.5
29.5
29.40 29.49 29.40 6,700 0 0 0
PGI
23.0
23.0
22.98 22.98 22.98 0 0 0 0
PGN
13.9
13.9
13.60 14.10 13.50 11,000 0 0 0
PGS
31.4
31.4
30.77 31.43 30.77 200 0 0 0
PGT
8
8
7.40 8 7.40 65,100 0 0 0
PGV
20.1
20.1
20 20.25 19.95 21,500 0 0 0
PHC
5.5
5.5
5.48 5.50 5.46 61,200 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
43.9
43.9
43.95 44.74 43.56 289,100 0 0 0
PHR
63.1
63.1
63.84 65.01 63.06 851,800 0 0 0
PHS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
PIA
27.9
27.9
27.92 27.92 27.92 100 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
6.2
6.2
5.81 6.60 5.81 15,800 0 0 0
PIV
3.8
3.8
3.70 3.90 3.70 159,400 0 0 0
PJC
29.6
29.6
29.56 29.56 29.56 500 0 0 0
PJS
23.1
23.1
23.09 23.09 23.09 0 0 0 0
PJT
10.0
10.0
10.01 10.01 10.01 0 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
25.9
25.9
26.30 26.49 25.81 301,800 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.1
4.1
3.70 4.20 3.70 1,700 0 0 0
PLP
5.0
5.0
5 5 4.97 6,800 0 0 0
PLX
41.8
41.8
41.90 42.04 41.61 1,081,700 0 0 0
PMB
9.3
9.3
9.20 9.30 9.20 17,300 0 0 0
PMC
109.0
109.0
109.04 109.04 107.14 1,400 0 0 0
PMG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.9
12.9
13.07 13.07 12.88 500 0 0 0
PMS
33.1
33.1
33.57 33.57 33.11 300 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
34.4
34.4
34.38 34.38 34.38 400 0 0 0
PNC
15.3
15.3
15.26 15.26 15.26 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
94.0
94.0
93.95 94.05 93.26 621,300 0 0 0
PNP
21.9
21.9
21.91 21.91 21.91 0 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
22.3
22.3
21.91 22.35 21.91 3,400 0 0 0
POT
17.9
17.9
17.87 17.97 17.87 500 0 0 0
POV
8.1
8.1
8.09 8.09 7.99 3,700 0 0 0
POW
12.1
12.1
12.30 12.30 12.05 4,522,700 0 0 0
PPC
11.2
11.2
11.25 11.29 11.15 371,500 0 0 0
PPE
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PPH
28.0
28.0
28.24 28.24 27.96 46,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.0
16.0
15.76 16.03 15.39 1,600 0 0 0
PPS
10.6
10.6
10.54 10.72 10.54 3,200 0 0 0
PPY
8.6
8.6
8.52 8.61 8.52 83,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.3
7.3
7.41 7.41 7.22 1,400 0 0 0
PRE
19.5
19.5
19.55 19.55 19.45 300 0 0 0
PRO
6
6
4.70 6 4.70 800 0 0 0
PRT
11.3
11.3
11.49 11.49 11.20 17,400 0 0 0
PSB
6.1
6.1
6.20 6.20 6 69,900 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PSD
13.5
13.5
14.62 14.90 13.50 735,300 0 0 0
PSE
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.7
2.7
2.73 2.80 2.73 324,800 0 0 0
PSI
7.9
7.9
7.80 8.30 7.70 1,208,600 0 0 0
PSL
16.6
16.6
17.33 17.33 16.06 142,200 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
13.8
13.8
13.78 13.78 13.78 300 0 0 0
PSW
7.8
7.8
7.77 7.87 7.77 77,900 0 0 0
PTB
58.4
58.4
58.73 58.83 58.34 57,700 0 0 0
PTC
5.9
5.9
6.28 6.28 5.82 67,900 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
10.1
10.1
10.10 10.10 10.10 400 0 0 0
PTI
23.6
23.6
23.90 23.90 23.60 8,100 0 0 0
PTL
2.7
2.7
2.78 2.78 2.68 74,400 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
10.4
10.4
10.39 10.39 10.39 1,600 0 0 0
PTS
8.4
8.4
8.45 8.45 8.45 0 0 0 0
PTT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PTV
4.2
4.2
4.20 4.30 4.10 71,100 0 0 0
PV2
3.9
3.9
3.80 4 3.70 203,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.3
34.3
34.10 35.10 34 286,800 0 0 0
PVC
11.2
11.2
11.30 11.30 11.10 847,200 0 0 0
PVD
23.7
23.7
24.11 24.11 23.71 3,150,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.7
7.7
7.80 7.80 7.60 84,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
63.8
63.8
63.34 63.82 63.34 9,100 0 0 0
PVM
16.2
16.2
16 16.20 16 500 0 0 0
PVO
6.6
6.6
6.50 6.60 6.50 17,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.5
32.5
32.62 32.80 32.34 1,652,200 0 0 0
PVT
20.0
20.0
19.92 20.34 19.92 1,990,400 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 3.40 29,300 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 0 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
2.20 2.30 2.20 65,100 0 0 0
PXL
15.7
15.7
16 16.10 14.10 432,900 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 3.10 2.90 89,800 0 0 0
QCC
10.5
10.5
10.48 10.48 10.38 6,100 0 0 0
QCG
12.6
12.6
12.65 12.95 12.50 967,600 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.9
35.9
35.88 35.88 35.88 600 0 0 0
QNC
7
7
7 7 7 100 0 0 0
QNP
35.4
35.4
34.57 35.43 34.48 2,500 0 0 0
QNS
47.3
47.3
47.44 47.73 47.26 423,900 0 0 0
QNT
11.5
11.5
11.70 11.70 11.50 200 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
26.2
26.2
26.16 26.16 26.16 300 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
15.7
15.7
15.74 15.74 15.74 0 0 0 0
QTP
13.7
13.7
13.79 13.89 13.69 182,900 0 0 0
RAL
114.8
114.8
114.34 114.81 114.34 4,300 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.7
6.7
7 7 6.70 300 0 0 0
RCC
25.7
25.7
33.50 33.50 25.10 7,200 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.8
12.8
12.65 12.84 12.65 2,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
63.1
63.1
63.73 64.33 62.87 1,089,300 0 0 0
RIC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
RTB
37.6
37.6
37.63 38.38 37.63 9,200 0 0 0
RYG
12.9
12.9
12.85 12.85 12.85 0 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 7 100 0 0 0
S74
17
17
17 17 17 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.5
8.5
7.81 8.48 7.81 925,000 0 0 0
SAB
49.1
49.1
49.39 49.39 48.92 647,800 0 0 0
SAC
16.8
16.8
17.29 17.29 16.82 3,900 0 0 0
SAF
55.8
55.8
59.30 59.50 55.30 6,400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.23 7.29 7.15 540,000 0 0 0
SAP
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SAS
45.7
45.7
45.41 48.22 45.41 241,200 0 0 0
SAV
18.6
18.6
18.46 18.60 18.37 12,500 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.5
28.5
28.56 28.56 28.47 51,700 0 0 0
SBB
13.5
13.5
13.60 13.70 13.50 12,500 0 0 0
SBD
8.2
8.2
8.10 8.20 8 28,100 0 0 0
SBG
12.2
12.2
12.20 12.60 12.10 334,900 0 0 0
SBH
47.9
47.9
48.84 48.84 47.86 200 0 0 0
SBL
5.8
5.8
5.79 5.79 5.79 100 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 200 0 0 0
SBR
9.8
9.8
9.91 9.91 9.81 1,800 0 0 0
SBS
5.5
5.5
5.50 5.60 5.40 1,854,100 0 0 0
SBT
13.7
13.7
13.60 13.70 13.45 2,384,000 0 0 0
SBV
9.2
9.2
9.30 9.30 9 2,900 0 0 0
SC5
21.9
21.9
19.40 21.90 19.40 200 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.4
65.4
65.20 65.50 65.20 39,500 0 0 0
SCI
9.2
9.2
8.60 9.20 8.50 301,600 0 0 0
SCJ
4.1
4.1
4.10 4.20 4.10 83,700 0 0 0
SCL
22.0
22.0
22.33 22.33 21.65 16,000 0 0 0
SCO
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SCR
6.4
6.4
6.42 6.44 6.33 3,182,500 0 0 0
SCS
73.0
73.0
73.85 74.04 72.70 215,900 0 0 0
SCY
16.9
16.9
16.93 16.93 16.93 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
6.3
6.3
7 7 5.50 67,000 0 0 0
SD3
5.3
5.3
5.40 5.60 5.20 18,000 0 0 0
SD5
9.2
9.2
9.36 9.54 9.17 87,300 0 0 0
SD6
3.6
3.6
3.50 3.60 3.50 37,600 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
12.6
12.6
12.52 12.61 12.43 13,000 0 0 0
SDA
5.9
5.9
6 6.10 5.70 151,000 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.8
7.8
7.81 7.81 7.81 200 0 0 0
SDD
1.7
1.7
1.80 1.80 1.60 93,400 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 500 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17
17
17 17 17 100 0 0 0
SDN
27.4
27.4
27.42 27.42 27.42 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
23.8
23.8
23.81 23.81 23.81 100 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 0 0 0 0
SED
26.4
26.4
26.57 26.84 26.29 3,500 0 0 0
SEP
22.6
22.6
22.61 22.61 22.61 0 0 0 0
SFC
22.9
22.9
24.19 24.19 22.89 7,800 0 0 0
SFG
10.7
10.7
10.88 11.31 10.69 7,400 0 0 0
SFI
27.1
27.1
27.19 27.24 27.15 7,000 0 0 0
SFN
23.2
23.2
23.19 23.19 23.19 0 0 0 0
SGB
13.3
13.3
13 13.40 13 3,100 0 0 0
SGC
136.7
136.7
136.73 136.73 136.73 100 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
35.0
35.0
35.05 35.05 35.05 100 0 0 0
SGI
15
15
13 15 13 13,100 0 0 0
SGN
96.6
96.6
95.64 101.22 95.64 344,200 0 0 0
SGP
38.3
38.3
38.40 39.20 38 257,500 0 0 0
SGR
39.9
39.9
38.50 40.80 38.50 167,300 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
20
20
20.40 20.40 19.90 31,000 0 0 0
SHA
4.1
4.1
4.06 4.06 4.06 0 0 0 0
SHB
8.6
8.6
8.65 8.74 8.57 28,383,600 0 0 0
SHC
9.9
9.9
13.33 13.33 9.88 700 0 0 0
SHE
7.1
7.1
7 7.08 6.92 2,100 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.4
14.4
14.38 14.43 14.38 201,700 0 0 0
SHN
6.6
6.6
7 7 6.30 1,600 0 0 0
SHP
33.7
33.7
33.79 33.79 33.70 3,800 0 0 0
SHS
11.4
11.4
11.37 11.60 11.29 11,239,400 0 0 0
SID
14.2
14.2
13.28 14.16 13.28 6,600 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
39.5
39.5
39.52 39.52 39.52 0 0 0 0
SJ1
11.2
11.2
10.40 11.16 10.40 1,600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.3
13.3
13.32 13.37 13.28 89,400 0 0 0
SJE
21.6
21.6
22.97 22.97 20.98 501,100 0 0 0
SJG
22.7
22.7
23.49 23.68 21.98 16,000 0 0 0
SJM
7.5
7.5
7.40 7.60 7.40 25,400 0 0 0
SJS
37.9
37.9
38.15 38.15 37.84 6,500 0 0 0
SKG
11.0
11.0
11.07 11.17 10.93 123,000 0 0 0
SKH
25.4
25.4
25.63 25.63 25.44 5,500 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.4
30.4
30.45 30.45 30.35 2,400 0 0 0
SLS
195.3
195.3
194.45 195.28 194.08 2,500 0 0 0
SMA
11.4
11.4
11.36 11.41 11.08 2,100 0 0 0
SMB
37.7
37.7
37.21 37.66 36.66 46,700 0 0 0
SMC
6.1
6.1
6.16 6.30 6.10 519,300 0 0 0
SMN
13.0
13.0
12.50 12.96 12.40 3,200 0 0 0
SMT
4.7
4.7
4.52 4.68 4.52 9,300 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
35.4
35.4
34.16 35.60 34.16 9,000 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
9.5
9.5
9.50 9.50 9.50 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
11.5
11.5
11.30 11.45 11.30 6,100 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
2.1
2.1
2.10 2.20 2 41,100 0 0 0
SRC
25.2
25.2
25.25 25.25 25.25 0 0 0 0
SRF
10.0
10.0
9.89 9.99 9.89 700 0 0 0
SSB
19.3
19.3
19.70 19.70 19.30 1,780,700 0 0 0
SSC
33.0
33.0
33.04 33.04 33.04 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.3
7.3
7.32 7.32 7.32 3,200 0 0 0
SSH
67.8
67.8
67.30 68 67.20 43,600 0 0 0
SSI
25.2
25.2
25.21 25.45 24.96 25,212,900 0 0 0
SSM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
8.7
8.7
8.26 8.68 8.11 989,300 0 0 0
STB
38.6
38.6
39.25 39.35 38.55 15,149,500 0 0 0
STC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
STG
37.6
37.6
37.55 37.55 37.55 100 0 0 0
STH
6.8
6.8
6.50 7.10 6.50 24,100 0 0 0
STK
18.3
18.3
18.41 18.52 18.31 58,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.11 9.11 9.11 300 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
14.6
14.6
15 15 14.64 2,800 0 0 0
SVD
3.3
3.3
3.26 3.35 3.26 43,800 0 0 0
SVG
5.8
5.8
6.50 6.50 5.80 1,500 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
5.8
5.8
5.60 5.90 5.50 22,000 0 0 0
SVT
10.9
10.9
10.91 10.96 10.87 16,300 0 0 0
SWC
28.6
28.6
28.73 28.73 28.55 3,100 0 0 0
SZB
38.7
38.7
38.70 38.89 38.61 44,400 0 0 0
SZC
44.5
44.5
43.40 45.88 43.40 6,751,700 0 0 0
SZE
11.2
11.2
11.28 11.47 11.19 2,100 0 0 0
SZG
36.1
36.1
36.01 36.11 36.01 600 0 0 0
SZL
45.0
45.0
43.42 46.42 43.18 45,400 0 0 0
TA6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TA9
12.3
12.3
12.07 12.25 11.98 33,500 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.8
23.8
23.37 23.85 23.18 84,000 0 0 0
TAN
40
40
40 40 40 1,500 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 0 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
25.6
25.6
25.72 25.86 25.62 9,946,900 0 0 0
TCD
4.5
4.5
4.52 4.56 4.44 2,109,900 0 0 0
TCH
14.0
14.0
14.07 14.07 13.78 4,817,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TCL
38.9
38.9
39.93 39.93 38.86 280,400 0 0 0
TCM
37.2
37.2
36.82 37.36 36.69 1,728,100 0 0 0
TCO
12.1
12.1
12.15 12.15 11.75 379,900 0 0 0
TCR
3.2
3.2
3.20 3.20 3.18 3,200 0 0 0
TCT
17.8
17.8
17.75 17.75 17.75 400 0 0 0
TCW
34.1
34.1
34.27 34.46 33.90 24,800 0 0 0
TDB
42.5
42.5
42.49 42.49 42.49 100 0 0 0
TDC
12.8
12.8
12.85 13.10 12.75 991,000 0 0 0
TDF
12
12
12 12 12 0 0 0 0
TDG
4.2
4.2
4.23 4.38 4.13 144,900 0 0 0
TDH
3.1
3.1
3.16 3.21 3.05 283,600 0 0 0
TDM
52.2
52.2
53.90 53.90 52.10 5,800 0 0 0
TDP
33.3
33.3
33.20 33.30 33.20 135,500 0 0 0
TDS
11.2
11.2
13.60 13.60 10.30 71,700 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 23,000 0 0 0
TDW
54.4
54.4
54.40 54.40 54.40 0 0 0 0
TED
57.9
57.9
57.82 57.92 57.82 200 0 0 0
TEG
6.6
6.6
6.51 6.65 6.06 171,300 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.9
67.9
64.61 67.91 64.61 14,100 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
10.5
10.5
10.52 11.50 10.52 1,900 0 0 0
THD
36
36
36.30 36.30 36 1,200 0 0 0
THG
50.3
50.3
48.88 50.82 48.88 111,200 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 0 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.8
11.8
11.68 11.87 11.68 44,100 0 0 0
THU
9.5
9.5
9.53 9.53 9.53 0 0 0 0
THW
12.6
12.6
12.92 12.92 12.63 900 0 0 0
TID
25.7
25.7
25.53 26.40 25.24 14,600 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
12.2
12.2
12 12.50 12 2,380,700 0 0 0
TIN
16
16
14.30 16 14.30 6,100 0 0 0
TIP
21.2
21.2
21.01 21.48 20.96 570,700 0 0 0
TIS
6.7
6.7
6.90 6.90 6.50 264,700 0 0 0
TIX
35.0
35.0
35.02 35.02 35.02 0 0 0 0
TJC
16.5
16.5
16.50 16.50 16.50 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 1,200 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.0
6.0
6.08 6.12 5.99 169,100 0 0 0
TLG
61.4
61.4
62.70 62.70 61.44 200,000 0 0 0
TLH
5.6
5.6
5.39 5.57 5.31 2,495,900 0 0 0
TLI
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TLP
6.3
6.3
6.65 6.65 6.26 1,300 0 0 0
TLT
14.3
14.3
14.25 14.34 14.25 300 0 0 0
TMB
69.9
69.9
70.79 70.79 69.91 9,100 0 0 0
TMC
8.0
8.0
8.74 8.74 7.99 1,300 0 0 0
TMG
77.1
77.1
77.14 77.14 77.14 200 0 0 0
TMP
65.6
65.6
65.07 65.76 65.07 1,800 0 0 0
TMS
42.5
42.5
42.48 42.48 42.48 0 0 0 0
TMT
16.6
16.6
17.70 17.70 16.60 47,900 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
9.9
9.9
9.92 9.92 9.92 51,900 0 0 0
TN1
8.7
8.7
8.71 8.71 8.71 5,000 0 0 0
TNB
9.5
9.5
9.60 9.60 9.50 2,400 0 0 0
TNC
33.5
33.5
33.53 35.92 33.53 4,900 0 0 0
TNG
21.2
21.2
21.09 21.36 20.91 1,070,600 0 0 0
TNH
17.2
17.2
17.22 17.48 17.17 554,800 0 0 0
TNI
2.3
2.3
2.37 2.37 2.33 48,700 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
5.1
5.1
5.16 5.16 4.94 62,500 0 0 0
TNV
40.1
40.1
30 40.10 30 1,100 0 0 0
TNW
13
13
13 13 13 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
92.3
92.3
90.67 95.20 90.60 68,400 0 0 0
TOT
15.6
15.6
15.49 15.58 15.31 2,000 0 0 0
TOW
24.4
24.4
24.41 24.41 24.41 0 0 0 0
TPB
15.0
15.0
15.18 15.18 15.00 12,927,200 0 0 0
TPC
10.6
10.6
10.30 10.60 10.30 11,800 0 0 0
TPH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TPP
9.7
9.7
9.74 9.74 9.74 0 0 0 0
TPS
35.0
35.0
35.05 35.05 35.05 0 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 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
74.7
74.7
74.89 74.89 74.70 1,200 0 0 0
TRC
82.8
82.8
83.33 85.26 81.69 242,800 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
5.50 5.80 5.50 20,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.8
10.8
10.88 10.88 10.78 30,500 0 0 0
TSB
40.6
40.6
40.11 40.89 40.11 700 0 0 0
TSC
2.6
2.6
2.61 2.62 2.57 326,800 0 0 0
TSD
4.8
4.8
4.80 4.90 4.80 8,000 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
6.7
6.7
6.58 7.48 6.58 158,900 0 0 0
TTA
12.9
12.9
13.10 13.10 12.85 634,900 0 0 0
TTC
9.0
9.0
8.70 8.99 8.51 6,100 0 0 0
TTD
66.4
66.4
66.37 66.37 66.37 0 0 0 0
TTE
40.4
40.4
40.40 40.40 40.40 0 0 0 0
TTF
3.2
3.2
3.18 3.19 3.16 439,500 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3
3
3.20 3.20 3 234,800 0 0 0
TTL
9
9
9.10 9.10 8.90 900 0 0 0
TTN
19.9
19.9
19.48 19.96 19.39 224,900 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 0 0 0 0
TUG
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TV1
28.5
28.5
28.60 28.60 28 132,500 0 0 0
TV2
34.7
34.7
35.55 35.70 34.60 765,000 0 0 0
TV3
12.4
12.4
11.49 12.35 11.49 2,100 0 0 0
TV4
13.1
13.1
13.05 13.15 13.05 6,400 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.3
8.3
8.26 8.32 8.25 101,300 0 0 0
TVC
9.6
9.6
9.60 9.70 9.50 358,500 0 0 0
TVD
11.3
11.3
11.54 11.63 11.26 100,600 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
9.2
9.2
9.40 9.60 9 1,002,700 0 0 0
TVS
18.5
18.5
18.43 18.57 18.20 114,600 0 0 0
TVT
16.2
16.2
16.26 16.35 16.16 10,900 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
4.8
4.8
4.90 4.90 4.80 18,600 0 0 0
TYA
16.3
16.3
16.02 16.54 15.98 34,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
7.98 7.98 7.98 13,700 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
51.7
51.7
51.70 51.70 51.70 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.9
6.9
6.90 6.90 6.90 300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
12.5
12.5
11.50 12.50 11.50 200 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.4
18.4
18.39 18.39 18.39 800 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
11.6
11.6
11.58 11.58 11.58 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 10,900 0 0 0
VAB
7.0
7.0
6.94 7.01 6.88 654,600 0 0 0
VAF
15.7
15.7
15.74 15.74 15.74 100 0 0 0
VAV
42.5
42.5
42.51 42.51 42.51 900 0 0 0
VBB
7.9
7.9
7.91 7.99 7.83 47,000 0 0 0
VBC
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VC1
9
9
9 9 9 100 0 0 0
VC2
8.6
8.6
8.90 8.90 8.60 433,300 0 0 0
VC3
25.3
25.3
25.23 25.41 24.95 552,800 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
27.0
27.0
25.17 27.00 25.17 400 0 0 0
VC7
10.5
10.5
10.60 10.70 10.40 346,000 0 0 0
VC9
4.7
4.7
4.50 4.70 4.50 9,200 0 0 0
VCA
13.5
13.5
13.45 13.45 12.70 176,700 0 0 0
VCB
61.3
61.3
61.49 61.69 61.23 769,200 0 0 0
VCC
9.2
9.2
9.10 9.20 9.10 1,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
185.9
185.9
185.92 185.92 185.92 100 0 0 0
VCG
19.3
19.3
19.66 20.02 19.30 9,288,200 0 0 0
VCI
36.6
36.6
36.95 37.20 36.60 12,293,200 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VCP
26.2
26.2
26.10 26.49 26.10 114,400 0 0 0
VCR
31
31
31.10 31.20 30.50 11,200 0 0 0
VCS
56.6
56.6
56.75 57.13 56.65 94,300 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
31 31 31 0 0 0 0
VCX
13
13
13 13 13 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.7
14.7
14.70 14.70 14.70 0 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
33.1
33.1
32.83 33.07 32.83 2,200 0 0 0
VDS
18.2
18.2
17.91 18.41 17.86 2,544,600 0 0 0
VDT
12.9
12.9
15.12 15.12 12.86 600 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 400 0 0 0
VE3
10.2
10.2
10.20 10.20 10.20 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
2.1
2.1
2.10 2.10 2.10 11,600 0 0 0
VEA
36.1
36.1
36.23 36.23 35.97 470,100 0 0 0
VEC
8.4
8.4
8.50 8.50 8.30 8,200 0 0 0
VEF
141.8
141.8
140.80 145.13 140.80 28,700 0 0 0
VES
4.2
4.2
4.20 4.20 4.20 5,000 0 0 0
VET
18.4
18.4
18.40 18.40 18.40 300 0 0 0
VFC
89.7
89.7
89.73 89.73 89.73 0 0 0 0
VFG
66.3
66.3
66.50 66.87 65.57 68,700 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 100 0 0 0
VGC
50.1
50.1
49.35 50.50 49.35 918,400 0 0 0
VGG
47.9
47.9
48.26 48.26 47.88 3,400 0 0 0
VGI
80.9
80.9
78.21 82.17 78.21 693,000 0 0 0
VGL
19.7
19.7
19.69 19.69 19.69 0 0 0 0
VGP
31.4
31.4
31.50 31.50 30.70 7,900 0 0 0
VGR
46.1
46.1
46.13 46.13 46.13 100 0 0 0
VGS
27.6
27.6
27.73 28.18 27.27 636,200 0 0 0
VGT
13.7
13.7
13.60 13.70 13.50 840,200 0 0 0
VGV
29.3
29.3
29.33 29.33 29.33 0 0 0 0
VHC
68.0
68.0
67.74 68.52 67.55 668,600 0 0 0
VHD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHE
3.4
3.4
3.40 3.50 3.30 1,363,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
2.10 2.10 1.90 1,098,700 0 0 0
VHH
4.7
4.7
4.20 4.70 3.60 500 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
40.7
40.7
40.80 40.90 40.50 4,187,200 0 0 0
VIB
17.4
17.4
17.51 17.55 17.38 8,022,900 0 0 0
VIC
41
41
41 41.10 40.80 1,364,900 0 0 0
VID
4.8
4.8
4.76 4.81 4.76 27,700 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
18.1
18.1
17.51 18.95 17.31 12,600 0 0 0
VIG
6.2
6.2
6.30 6.40 6.20 395,700 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
18.6
18.6
18.56 18.56 18.56 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 1,500 0 0 0
VIP
15.1
15.1
15.11 15.16 14.93 837,100 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.1
19.1
19.13 19.13 19.13 0 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
10.9
10.9
10.95 11.14 10.86 36,947,400 0 0 0
VJC
97.1
97.1
96.10 97.10 96 476,000 0 0 0
VLA
12
12
12 12 12 400 0 0 0
VLB
43.5
43.5
44.01 44.30 43.43 47,300 0 0 0
VLC
18.7
18.7
18.70 19 18.50 279,700 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.6
11.6
11.37 12.47 11.27 121,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31.4
31.4
31.38 31.38 31.38 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.8
6.8
6.82 6.82 6.64 13,900 0 0 0
VMD
16.9
16.9
16.90 16.90 16.90 1,000 0 0 0
VMG
4.2
4.2
4 4.20 3.40 3,200 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
20.7
20.7
20.71 20.71 20.71 100 0 0 0
VMT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VNA
21.6
21.6
21.51 22.09 21.51 6,400 0 0 0
VNB
12.8
12.8
12.30 13.30 12.30 367,400 0 0 0
VNC
21.0
21.0
20.89 21.04 20.89 1,400 0 0 0
VND
13.3
13.3
13.38 13.47 13.23 12,730,700 0 0 0
VNE
3
3
3.01 3.02 2.96 500,000 0 0 0
VNF
15.2
15.2
14.82 15.27 14.82 36,100 0 0 0
VNG
8
8
8 8.17 7.98 6,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.5
17.5
18.30 18.30 17.50 2,300 0 0 0
VNL
19.8
19.8
20.17 20.17 19.43 6,400 0 0 0
VNM
58.5
58.5
58.45 58.83 58.36 3,636,600 0 0 0
VNP
10.4
10.4
10.65 10.65 10.12 31,400 0 0 0
VNR
21.7
21.7
21.89 21.97 21.71 24,000 0 0 0
VNS
9.6
9.6
9.76 9.76 9.54 23,300 0 0 0
VNT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
7.1
7.1
7.90 7.90 6.80 3,500 0 0 0
VNZ
359
359
359 359 357 900 0 0 0
VOC
17.2
17.2
17.59 17.59 17.13 10,500 0 0 0
VOS
15.7
15.7
15.78 16.20 15.73 2,899,900 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.7
18.7
18.84 18.89 18.74 11,212,100 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.3
26.3
26.38 26.38 26.13 16,700 0 0 0
VPG
12.5
12.5
12.55 12.70 12.45 385,000 0 0 0
VPH
6.8
6.8
6.80 6.81 6.74 130,000 0 0 0
VPI
59.2
59.2
59.20 59.20 58.90 1,479,000 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
8.8
8.8
9.04 9.04 8.76 8,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.1
13.1
13.09 13.09 13.09 1,900 0 0 0
VRC
16.2
16.2
15.10 16.15 15 113,500 0 0 0
VRE
17.2
17.2
17.25 17.35 17 5,280,100 0 0 0
VRG
22.1
22.1
22.13 22.13 21.78 9,300 0 0 0
VSA
22.4
22.4
22.09 22.37 22.09 900 0 0 0
VSC
17.5
17.5
17.28 17.61 17.28 4,114,200 0 0 0
VSE
8.2
8.2
8.20 8.40 7.90 18,600 0 0 0
VSF
34.7
34.7
35.10 35.10 34.50 4,900 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
50.2
50.2
50.71 51.09 49.86 25,300 0 0 0
VSI
17.0
17.0
16.96 18.31 16.96 1,900 0 0 0
VSM
16.2
16.2
15.54 16.15 15.31 20,300 0 0 0
VSN
18.6
18.6
18.65 18.74 18.65 9,400 0 0 0
VST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTA
3.7
3.7
3.90 3.90 3.40 6,600 0 0 0
VTB
9.3
9.3
9.26 9.26 9.26 4,000 0 0 0
VTC
8.4
8.4
8.63 8.63 8.44 3,600 0 0 0
VTD
9.2
9.2
9.10 9.30 9.10 135,500 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
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VTK
67.3
67.3
66.50 68.25 66.40 36,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.5
15.5
15.99 16.13 15.48 925,600 0 0 0
VTP
147.7
147.7
148.32 148.32 145.35 381,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.3
16.3
16.29 16.52 16.14 11,800 0 0 0
VTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTV
13.7
13.7
13.80 13.80 13.10 72,000 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.5
17.5
17.70 17.80 17.40 1,220,700 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
15.8
15.8
15.81 15.81 15.81 100 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
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
341.7
341.7
333.33 341.67 333.33 500 0 0 0
WSB
47.6
47.6
52.29 52.29 47.62 1,100 0 0 0
WSS
5
5
5.10 5.10 5 6,300 0 0 0
WTC
10.9
10.9
10.87 10.87 10.87 3,100 0 0 0
X20
14.7
14.7
16.36 16.36 14.69 54,300 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
11.8
11.8
11.80 11.80 11.80 1,000 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
7
6.90 7 6.80 10,100 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
8.5
8.5
8.60 9.20 8.50 5,600 0 0 0
YBC
19.4
19.4
19.40 19.40 19.40 4,800 0 0 0
YBM
19.0
19.0
18.95 18.95 18.95 16,500 0 0 0
YEG
15.7
15.7
16.25 16.25 15.60 2,950,100 0 0 0
YTC
28.2
28.2
28.23 28.23 28.23 100 0 0 0
^HASTC
238.6
238.6
238.31 239.59 237.89 64,348,696 0 0 0
^UPCOM
99.7
99.7
99.97 100.41 99.59 62,431,502 0 0 0
^VN30
1,360.6
1,360.6
1,363.23 1,364.91 1,358.79 213,266,600 0 0 0
^VNINDEX
1,303.0
1,303.0
1,305.16 1,306.49 1,301.20 710,467,326 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |