DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/02/2025

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 27/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
38.7
38.7
37.30 42.71 37.30 600 0 0 0
AAA
8.5
8.5
8.58 8.59 8.45 2,787,500 0 0 0
AAH
5.1
5.1
5.20 5.40 4.90 3,603,500 0 0 0
AAM
7.0
7.0
6.90 6.99 6.90 700 0 0 0
AAS
8.9
8.9
9 9.20 8.80 1,187,000 0 0 0
AAT
3.3
3.3
3.35 3.41 3.32 22,000 0 0 0
AAV
7
7
6.90 7 6.80 261,700 0 0 0
ABB
7.7
7.7
7.70 7.80 7.60 559,400 0 0 0
ABC
12.7
12.7
12.60 12.90 12.60 56,800 0 0 0
ABI
24.6
24.6
24.92 24.92 24.50 14,100 0 0 0
ABR
10.9
10.9
10.91 10.91 10.91 100 0 0 0
ABS
4.7
4.7
4.68 4.75 4.68 528,000 0 0 0
ABT
43.7
43.7
43.23 43.79 43.14 11,100 0 0 0
ABW
9.3
9.3
9.40 9.50 9 328,600 0 0 0
ACB
21.8
21.8
21.72 21.81 21.60 5,656,800 0 0 0
ACC
14.4
14.4
14.40 14.40 14.20 19,100 0 0 0
ACE
35.1
35.1
34.45 35.20 33.98 12,400 0 0 0
ACL
11.8
11.8
11.60 11.80 11.50 30,000 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
65.4
65.4
65.74 66.17 65.14 124,600 0 0 0
ADC
20.3
20.3
20.35 20.35 20.35 0 0 0 0
ADG
10.2
10.2
10.50 10.50 10.15 11,500 0 0 0
ADS
9.0
9.0
9.01 9.01 8.92 157,500 0 0 0
AFX
7.6
7.6
7.70 7.70 7.50 34,200 0 0 0
AG1
13.4
13.4
13.44 13.44 13.17 1,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.8
16.8
16.55 16.80 16.50 453,800 0 0 0
AGM
3.0
3.0
2.95 2.98 2.92 62,500 0 0 0
AGP
35.6
35.6
35.60 35.60 35.60 0 0 0 0
AGR
16.9
16.9
17.08 17.08 16.65 939,000 0 0 0
AGX
78.9
78.9
78.90 78.90 78.90 0 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 3,900 0 0 0
AIG
45.6
45.6
45.60 46.60 45.60 14,000 0 0 0
ALT
12.0
12.0
11.74 12.03 11.65 4,700 0 0 0
ALV
4.3
4.3
4.41 4.59 4.24 28,600 0 0 0
AMC
17.7
17.7
17.59 17.68 17.59 1,300 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 0 0 0 0
AMP
12
12
12.10 12.10 12 1,500 0 0 0
AMS
8.7
8.7
8.60 8.70 8.50 78,200 0 0 0
AMV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
ANT
22.3
22.3
21 22.64 20.91 28,600 0 0 0
ANV
17.3
17.3
16.93 17.37 16.93 4,059,900 0 0 0
APF
47.2
47.2
47.23 47.41 40.17 4,700 0 0 0
APG
9.1
9.1
9.38 9.38 9.01 161,900 0 0 0
APH
7.2
7.2
7.29 7.29 7.11 721,000 0 0 0
API
7.5
7.5
7.40 7.70 7.40 695,800 0 0 0
APL
14.0
14.0
14.01 14.01 14.01 0 0 0 0
APP
7.4
7.4
7.60 8.10 7.40 317,600 0 0 0
APS
6.5
6.5
6.40 6.50 6.30 427,400 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28
28
28 28 28 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.8
17.8
17.70 17.75 17.70 5,300 0 0 0
ASM
7.5
7.5
7.49 7.49 7.41 586,900 0 0 0
ASP
5.0
5.0
5.04 5.10 5 110,500 0 0 0
AST
54.4
54.4
54.38 54.66 54.19 26,300 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
20
20
20 20 20 200 0 0 0
AVC
57
57
57.20 57.50 57 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.8
21.8
22.30 22.30 21.10 92,600 0 0 0
BAB
11.7
11.7
11.89 11.89 11.60 7,200 0 0 0
BAF
33.3
33.3
31.75 33.30 31.40 5,504,300 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.4
39.4
39.36 39.36 39.36 0 0 0 0
BBC
60.5
60.5
60.03 60.52 60.03 1,600 0 0 0
BBH
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BBM
8.4
8.4
8.44 8.44 8.44 0 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 500 0 0 0
BBT
12.4
12.4
13.29 13.29 12.38 1,000 0 0 0
BCA
14.2
14.2
14.30 15.10 13.50 113,100 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
8.1
8.1
8 8.10 7.90 122,400 0 0 0
BCE
9.8
9.8
9.73 9.82 9.70 89,400 0 0 0
BCF
36.2
36.2
35.85 36.28 35.85 2,200 0 0 0
BCG
5.7
5.7
5.85 5.87 5.70 31,282,200 0 0 0
BCM
76
76
76.50 76.50 74.50 469,400 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
4.4
4.4
4.40 4.50 4.30 2,541,900 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
37.2
37.2
37.17 37.17 37.17 500 0 0 0
BDT
8.2
8.2
8.20 8.40 8.20 27,800 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
40.4
40.4
40.36 40.60 40.08 499,500 0 0 0
BGE
5.5
5.5
5.50 5.60 5.40 2,133,600 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 23.93 100 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
34.99 35.86 34.99 400 0 0 0
BHP
6.4
6.4
6.45 6.45 6.45 200 0 0 0
BIC
20.6
20.6
20.50 20.56 20.44 51,200 0 0 0
BID
40.5
40.5
40.75 40.85 40.45 2,552,300 0 0 0
BIG
5.5
5.5
5.57 5.57 5.38 66,800 0 0 0
BIO
15.9
15.9
15.91 15.91 14.97 600 0 0 0
BKC
36.6
36.6
34.05 41.50 34.05 232,400 0 0 0
BKG
3.3
3.3
3.30 3.30 3.27 68,300 0 0 0
BLI
10.1
10.1
10 10.10 10 700 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.6
37.6
37.68 37.68 37.29 2,500 0 0 0
BMC
27.0
27.0
26.66 27.50 26.28 290,000 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.2
8.2
8.40 8.40 8.20 1,400 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.9
18.9
18.90 19.03 18.68 161,900 0 0 0
BMJ
12.2
12.2
11.40 12.20 11.40 600 0 0 0
BMK
12.9
12.9
13.17 13.17 12.76 2,400 0 0 0
BMN
8.2
8.2
8.22 8.22 8.22 0 0 0 0
BMP
111.6
111.6
112.92 113.10 111.17 160,900 0 0 0
BMS
11.4
11.4
11.44 11.53 11.17 433,600 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 200 0 0 0
BNA
9
9
8.90 9 8.90 115,700 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6.6
6.6
6.60 6.80 6.40 1,174,300 0 0 0
BPC
9.7
9.7
9.66 9.66 9.66 0 0 0 0
BQB
3.4
3.4
3.30 3.50 3.30 15,000 0 0 0
BRC
13.0
13.0
13.09 13.13 12.99 8,100 0 0 0
BRR
22.7
22.7
22.64 22.93 22.64 10,600 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 0 0 0 0
BSA
20.6
20.6
20.57 20.57 20.57 500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
17.38 17.38 17.38 100 0 0 0
BSG
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
49
49
48.55 49.82 47.73 1,213,600 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 0 0 0 0
BSP
9.0
9.0
9.02 9.02 8.92 3,100 0 0 0
BSQ
20.4
20.4
20.45 20.45 20.45 0 0 0 0
BSR
15.5
15.5
15.54 15.58 15.50 54,800 0 0 0
BST
13.9
13.9
13.81 13.90 13.81 900 0 0 0
BT1
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
17.9
17.9
17.28 17.86 17.28 8,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.5
31.5
32.97 32.97 30.47 24,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.80 500 0 0 0
BTP
11.8
11.8
11.80 11.94 11.75 25,600 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 23,600 0 0 0
BTT
35.0
35.0
35.00 35.00 35.00 0 0 0 0
BTU
12.4
12.4
12.67 12.67 12.40 700 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
14.5
14.5
14.79 14.79 14.20 5,127,600 0 0 0
BVG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BVH
56.7
56.7
56.71 58.58 56.51 1,158,500 0 0 0
BVL
9.7
9.7
9.81 9.81 9.72 9,300 0 0 0
BVN
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BVS
38.4
38.4
37.79 38.47 37.40 1,358,400 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.1
45.1
45 45.40 44.95 105,000 0 0 0
BWS
33.5
33.5
33.48 33.48 33.48 0 0 0 0
BXH
14.2
14.2
14.21 14.21 14.21 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.8
15.8
15.80 15.80 15.80 100 0 0 0
C22
18.0
18.0
17.98 17.98 17.98 600 0 0 0
C32
19
19
18.50 19 18.50 12,200 0 0 0
C47
7.4
7.4
7.30 7.55 7.30 203,700 0 0 0
C4G
8.8
8.8
8.80 8.80 8.60 796,400 0 0 0
C69
6.5
6.5
6.40 6.50 6.30 356,700 0 0 0
C92
4
4
4 4 3.90 29,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.3
8.3
8.10 8.30 8.10 3,900 0 0 0
CAN
57.5
57.5
57.50 57.50 57.50 100 0 0 0
CAP
43.2
43.2
42.76 43.22 42.76 9,700 0 0 0
CAT
17.6
17.6
17.62 17.62 17.53 7,400 0 0 0
CBI
14
14
11.30 14 11.30 8,500 0 0 0
CBS
34.5
34.5
35.06 35.51 33.79 44,900 0 0 0
CC1
15.9
15.9
16.22 17.12 15.77 21,600 0 0 0
CC4
16
16
16 16 16 0 0 0 0
CCA
11.3
11.3
11.29 11.29 11.29 100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.8
21.8
23.20 23.20 21.80 400 0 0 0
CCL
8.4
8.4
8.17 8.48 8.16 473,200 0 0 0
CCM
56.8
56.8
56.78 56.78 56.78 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.7
12.7
12.61 12.71 12.61 500 0 0 0
CCT
13
13
13.40 13.40 11.90 600 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
13.7
13.7
13.65 13.65 13.02 44,000 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
36.0
36.0
36.51 36.51 35.93 14,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.0
10.0
10.02 10.02 10.02 3,500 0 0 0
CDR
18.1
18.1
16.73 18.12 16.73 41,000 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
14.1
14.1
13.81 14.19 13.52 8,278,000 0 0 0
CET
4.5
4.5
4.40 4.50 4.30 6,000 0 0 0
CFM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CFV
34
34
34.90 34.90 34 2,900 0 0 0
CGV
3.6
3.6
3.50 3.60 3.50 900 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
32.7
32.7
32.73 32.73 32.55 11,200 0 0 0
CHS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CI5
6.4
6.4
6.40 6.70 6.40 5,000 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 300 0 0 0
CID
25.4
25.4
23.88 25.53 22.59 1,500 0 0 0
CIG
8
8
7.96 8.06 7.96 232,700 0 0 0
CII
11.8
11.8
11.85 11.85 11.72 8,816,600 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
44.9
44.9
45.29 45.29 44.43 14,700 0 0 0
CKD
22.4
22.4
22.38 22.38 22.38 3,300 0 0 0
CKG
15.7
15.7
15.44 15.78 15.44 28,300 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.8
48.8
48.56 48.94 47.99 1,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
21.10 21.19 21.01 21,400 0 0 0
CLL
33.2
33.2
33.43 33.43 33.19 9,900 0 0 0
CLM
78.0
78.0
77.12 78.00 77.12 2,100 0 0 0
CLW
44.3
44.3
44.35 44.35 44.35 0 0 0 0
CLX
18.5
18.5
18.41 18.60 18.12 518,300 0 0 0
CMC
6.3
6.3
6.25 6.25 6.25 1,000 0 0 0
CMD
23.1
23.1
22.72 23.96 22.72 8,400 0 0 0
CMF
378.1
378.1
328.72 378.07 325.76 1,000 0 0 0
CMG
44.5
44.5
44.90 44.90 44.30 526,300 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 33,100 0 0 0
CMN
52.8
52.8
52.76 52.76 52.76 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.8
9.8
9.90 9.90 9.70 88,800 0 0 0
CMT
16.9
16.9
17.40 17.40 16.50 19,200 0 0 0
CMV
9.0
9.0
9.01 9.01 9.01 1,600 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CMX
8.0
8.0
8 8.06 7.98 203,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
40.3
40.3
40.63 40.63 40.24 5,400 0 0 0
CNG
29.8
29.8
30.16 30.44 29.48 366,400 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.9
10.9
10.85 11.08 10.70 9,200 0 0 0
COM
29.7
29.7
29.57 29.71 29.57 2,900 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.7
16.7
16.71 16.71 16.71 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
33.6
33.6
34.33 34.42 33.65 12,000 0 0 0
CQT
8.9
8.9
8.86 8.86 8.86 0 0 0 0
CRC
6.0
6.0
6.07 6.08 6.04 133,300 0 0 0
CRE
7.2
7.2
7.10 7.18 7.10 137,500 0 0 0
CSC
23.4
23.4
22.91 23.36 22.82 21,400 0 0 0
CSI
35
35
36 36.50 34 43,600 0 0 0
CSM
15.5
15.5
15.32 15.51 15.22 1,053,700 0 0 0
CSV
42.3
42.3
42.07 42.46 41.83 1,226,700 0 0 0
CT3
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CT6
8.6
8.6
8.60 8.60 8.60 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.5
14.5
14.55 14.55 14.55 500 0 0 0
CTD
93.6
93.6
92.30 94.10 91 1,954,500 0 0 0
CTF
20.4
20.4
20.34 20.39 20 91,700 0 0 0
CTG
41.2
41.2
40.92 41.22 40.52 6,079,700 0 0 0
CTI
21.3
21.3
20.85 21.25 20.60 1,188,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
40
40
40.60 40.60 38.50 39,000 0 0 0
CTR
117.5
117.5
117.90 117.90 115.65 332,500 0 0 0
CTS
27.1
27.1
26.64 27.13 26.57 2,052,600 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
31.4
31.4
31.42 31.42 31.42 100 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 0 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 2,000 0 0 0
D2D
30.3
30.3
30.42 30.42 30.14 67,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.1
18.1
18.11 18.11 18.11 0 0 0 0
DAE
15.3
15.3
15.76 15.76 15.30 1,200 0 0 0
DAH
3.6
3.6
3.60 3.61 3.58 261,400 0 0 0
DAN
33
33
33 33 33 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.7
7.7
7.33 7.69 7.33 1,900 0 0 0
DBC
25.6
25.6
25.17 25.65 25.13 10,771,800 0 0 0
DBD
56.6
56.6
56.99 57.18 56.22 198,300 0 0 0
DBM
35.2
35.2
35.18 35.18 35.18 0 0 0 0
DBT
11.4
11.4
11.21 11.40 11.21 300 0 0 0
DC1
8
8
8 8 8 500 0 0 0
DC2
6.3
6.3
6.31 6.31 6.31 100 0 0 0
DC4
11.4
11.4
11.55 11.68 11.32 1,198,300 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
24.3
24.3
23.90 24.25 23.80 355,100 0 0 0
DCM
33.7
33.7
33.86 33.91 33.25 2,953,200 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.3
13.3
13.30 13.40 13.20 26,600 0 0 0
DDG
3.5
3.5
3.60 3.60 3.40 332,400 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 7.24 8,400 0 0 0
DDV
19.9
19.9
20.04 20.04 19.56 1,874,300 0 0 0
DFC
18.2
18.2
18.33 18.69 18.24 1,300 0 0 0
DFF
1.9
1.9
1.90 1.90 1.80 379,000 0 0 0
DGC
110.8
110.8
110 111.50 109.70 1,743,000 0 0 0
DGT
5.8
5.8
5.80 5.80 5.60 175,700 0 0 0
DGW
38.7
38.7
38.56 38.81 38.12 940,300 0 0 0
DHA
39.8
39.8
39.91 39.91 39.62 38,600 0 0 0
DHB
10.4
10.4
10.60 10.60 10.40 16,000 0 0 0
DHC
27.7
27.7
27.80 27.92 27.65 172,400 0 0 0
DHD
25.5
25.5
25.48 25.48 25.48 100 0 0 0
DHG
95.6
95.6
95.59 95.59 95.40 5,800 0 0 0
DHM
7.6
7.6
7.60 7.70 7.50 28,400 0 0 0
DHN
31.7
31.7
31.69 31.69 31.69 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 1,000 0 0 0
DHT
79.1
79.1
77.82 79.18 77.82 53,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.60 4.60 4.40 44,800 0 0 0
DIG
17.2
17.2
16.64 17.16 16.64 16,083,200 0 0 0
DIH
14.1
14.1
13.85 14.12 13.85 3,000 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
5.7
5.7
5.30 5.70 5.20 3,366,200 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 2.04 2 1,819,500 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
67.5
67.5
69.82 71.56 67.32 20,700 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 700 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
51.3
51.3
51.34 51.41 51.34 400 0 0 0
DND
10.3
10.3
10.30 10.30 10.30 100 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 0 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
20.1
20.1
19.40 20.10 19.40 200 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.1
31.1
30.83 31.12 30.83 9,400 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
38.83 38.83 38.74 2,400 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
57.6
57.6
57.57 57.57 57.29 21,200 0 0 0
DPG
29.9
29.9
28.78 29.86 28.69 1,936,500 0 0 0
DPH
54.4
54.4
54.40 54.40 54.40 0 0 0 0
DPM
20.4
20.4
20.56 20.56 20.20 3,457,600 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
44.6
44.6
44.46 45.22 43.80 1,274,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11
11
10.80 11.10 10.80 15,900 0 0 0
DRC
21.1
21.1
21.26 21.26 20.96 1,239,500 0 0 0
DRG
13.1
13.1
13.49 13.68 12.70 50,500 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.7
15.7
15.72 15.91 15.24 2,672,800 0 0 0
DRL
54.4
54.4
54.38 54.38 54.38 100 0 0 0
DS3
5.5
5.5
5.40 5.50 5.40 42,900 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
27.0
27.0
27.50 28 26.55 1,662,600 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.6
50.6
50.71 50.71 50.42 4,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6.7
6.7
6.40 6.80 6.20 1,060,000 0 0 0
DTA
3.9
3.9
3.70 3.88 3.68 114,600 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20.3
20.3
20.52 20.69 20.17 826,300 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 2.50 2.30 44,000 0 0 0
DTK
12.2
12.2
12.21 12.21 11.73 2,500 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DTP
71.7
71.7
71.67 71.67 71.67 100 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 7.55 205,700 0 0 0
DVN
27.7
27.7
26.86 28.19 26.57 313,500 0 0 0
DVP
77.1
77.1
77.53 78.00 77.06 5,800 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
13.6
13.6
12.99 13.68 12.99 22,543,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.82 10.92 10.73 116,700 0 0 0
DXS
7.3
7.3
7.18 7.36 7 2,601,000 0 0 0
DXV
4
4
3.85 4 3.85 900 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
8.0
8.0
7.74 8.03 7.74 600 0 0 0
EBS
11.3
11.3
11.33 11.33 11.24 4,600 0 0 0
ECI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
ECO
11.0
11.0
11.03 11.10 10.80 59,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
20.8
20.8
20.80 20.85 20.50 7,792,900 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
26.4
26.4
26.06 26.43 26.06 1,200 0 0 0
EIN
2.4
2.4
2.50 2.50 2.40 14,400 0 0 0
ELC
25.1
25.1
25.33 25.33 24.76 411,900 0 0 0
EME
27.6
27.6
27.60 27.60 27.60 200 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
28.3
28.3
28.14 28.33 28.05 4,500 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
10.13 10.18 10.08 21,500 0 0 0
EVF
11.0
11.0
11.30 11.30 10.75 19,521,300 0 0 0
EVG
6.9
6.9
6.53 6.86 6.52 4,140,900 0 0 0
EVS
6.6
6.6
6.60 6.60 6.40 171,100 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
4.72 5 4.72 328,000 0 0 0
FCN
15.8
15.8
15.75 15.95 15.55 1,354,700 0 0 0
FCS
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FDC
16.9
16.9
16.85 16.85 16.85 200 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
34.5
34.5
34.53 34.53 34.53 0 0 0 0
FIC
15.3
15.3
15.33 15.62 14.95 39,200 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
6.3
6.3
6.18 6.41 6.18 351,000 0 0 0
FIT
4.2
4.2
4.11 4.34 4.11 2,005,600 0 0 0
FMC
44.3
44.3
44.01 44.34 43.96 60,700 0 0 0
FOC
68.1
68.1
68.02 68.19 67.13 12,700 0 0 0
FOX
65.1
65.1
67.01 67.07 64.42 144,900 0 0 0
FPT
121.8
121.8
122.43 122.60 121.31 3,421,700 0 0 0
FRC
26.6
26.6
26.95 26.95 26.56 600 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
147.6
147.6
144.96 147.92 144.08 633,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49
49
49 49 49 200 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
43.1
43.1
42.27 43.08 41.64 4,407,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.5
6.5
6.50 6.50 6.40 89,100 0 0 0
GAS
64.0
64.0
64.38 64.57 63.91 809,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
24.0
24.0
23.60 23.95 23.52 1,000 0 0 0
GDA
19.0
19.0
17.90 19.44 17.76 884,700 0 0 0
GDT
22.8
22.8
22.75 22.90 22.71 16,600 0 0 0
GDW
31.9
31.9
31.85 31.85 31.85 0 0 0 0
GEG
13.2
13.2
13 13.15 13 667,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
20.7
20.7
21.07 21.07 20.29 11,936,700 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
30.06 30.44 30.06 27,200 0 0 0
GIC
15.6
15.6
16.10 16.20 15.60 4,800 0 0 0
GIL
17.3
17.3
17.35 17.40 17.05 396,300 0 0 0
GKM
4.6
4.6
4.90 4.90 4.60 342,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
32.3
32.3
32.30 32.30 32.30 3,100 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
59.3
59.3
59.04 59.33 58.84 901,100 0 0 0
GMH
7.8
7.8
7.77 7.77 7.77 0 0 0 0
GMX
16.6
16.6
16.66 16.66 16.57 2,000 0 0 0
GND
33.6
33.6
33.64 33.64 33.64 0 0 0 0
GPC
3.1
3.1
3 3.10 3 84,900 0 0 0
GSM
24.9
24.9
25.28 25.28 24.91 1,300 0 0 0
GSP
11.7
11.7
11.78 11.78 11.60 128,200 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 100 0 0 0
GTD
9.8
9.8
9.80 9.80 9.80 0 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.2
32.2
32.09 32.24 31.45 3,126,500 0 0 0
GVT
77.8
77.8
77.76 77.76 77.76 500 0 0 0
H11
5.8
5.8
5.80 6 5.80 7,000 0 0 0
HAC
12
12
12 12 12 100 0 0 0
HAD
14.1
14.1
14.07 14.07 14.07 200 0 0 0
HAF
12.2
12.2
12.10 12.20 12.10 700 0 0 0
HAG
13.3
13.3
12.80 13.30 12.65 14,305,400 0 0 0
HAH
40.2
40.2
40.23 40.23 39.70 1,392,900 0 0 0
HAM
35.8
35.8
35.93 35.93 35.83 2,300 0 0 0
HAN
10.3
10.3
10.40 10.40 10.30 4,400 0 0 0
HAP
4.8
4.8
4.70 4.82 4.64 225,100 0 0 0
HAR
3.5
3.5
3.47 3.50 3.43 182,500 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
36.0
36.0
36.67 37.23 35.93 3,400 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 4,700 0 0 0
HAX
16.5
16.5
16.33 16.61 16.14 1,530,000 0 0 0
HBC
7.3
7.3
7.30 7.40 7.10 1,705,200 0 0 0
HBD
16.4
16.4
16.44 16.44 16.44 0 0 0 0
HBH
5.3
5.3
4.90 5.29 4.90 1,200 0 0 0
HBS
7.6
7.6
7.60 7.60 7.30 67,600 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
12.64 12.64 12.64 4,300 0 0 0
HCD
8.2
8.2
8.20 8.20 8.11 37,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.8
24.8
24.79 24.87 24.44 8,451,000 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.5
17.5
17.60 17.80 17.50 13,300 0 0 0
HD6
15.3
15.3
14.60 15.30 14.60 113,000 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 200 0 0 0
HDA
4.9
4.9
4.90 5 4.80 19,100 0 0 0
HDB
23.2
23.2
23.05 23.20 22.85 8,369,500 0 0 0
HDC
22.3
22.3
21.70 22.28 21.70 2,526,700 0 0 0
HDG
25.7
25.7
25.41 25.77 25.32 2,702,300 0 0 0
HDM
36
36
35.60 36 35.60 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
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
61.4
61.4
61.43 61.43 61.43 1,600 0 0 0
HEJ
10
10
10 10 10 500 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.0
8.0
8.13 8.13 8.03 1,200 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
301.8
301.8
282.25 301.77 282.25 16,400 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
8.40 8.61 8.40 181,300 0 0 0
HHS
8.3
8.3
8.16 8.37 8.11 3,940,700 0 0 0
HHV
12.2
12.2
12.33 12.33 12 11,188,600 0 0 0
HID
2.9
2.9
2.83 2.85 2.83 19,300 0 0 0
HIG
12
12
12 12 12 200 0 0 0
HII
4.3
4.3
4.39 4.39 4.34 8,500 0 0 0
HIO
9.7
9.7
10 10 9.70 51,000 0 0 0
HJC
6.5
6.5
6.10 6.50 6.10 500 0 0 0
HJS
29.3
29.3
29.32 29.32 29.32 100 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
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
13.0
13.0
13.02 13.02 13.02 200 0 0 0
HLD
14.1
14.1
14.14 14.22 13.80 43,900 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
11.5
11.5
11.22 11.64 11.22 45,400 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
14.1
14.1
13.34 14.09 13.34 500 0 0 0
HMR
14.4
14.4
14.80 14.80 14.10 60,500 0 0 0
HMS
42.2
42.2
41.93 42.22 41.45 15,500 0 0 0
HNB
11.7
11.7
11.69 11.69 11.69 100 0 0 0
HND
12.6
12.6
12.69 12.69 12.50 47,500 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.9
7.9
7.30 7.90 7.30 9,448,000 0 0 0
HNI
23.8
23.8
23.78 23.78 23.78 200 0 0 0
HNM
8.5
8.5
8.49 8.59 8.49 341,600 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
4
4 4 4 56,300 0 0 0
HPB
17.6
17.6
17.67 17.67 17.39 600 0 0 0
HPD
20.8
20.8
20.91 20.91 20.81 1,600 0 0 0
HPG
23.7
23.7
23.17 23.71 23 51,120,800 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
83.4
83.4
83.44 83.44 83.44 2,300 0 0 0
HPT
20.1
20.1
20.07 20.07 20.07 0 0 0 0
HPW
16.9
16.9
16.88 16.88 16.88 100 0 0 0
HPX
4.7
4.7
4.59 4.71 4.55 2,784,100 0 0 0
HQC
3.2
3.2
3.19 3.23 3.17 4,781,200 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.2
40.2
40.15 40.15 40.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.6
18.6
17.39 18.61 17.29 33,688,400 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HSL
4.2
4.2
4.20 4.24 4.18 53,600 0 0 0
HSM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HSP
14.0
14.0
13.96 14.05 13.87 4,900 0 0 0
HSV
4.5
4.5
4.30 4.50 4.20 197,000 0 0 0
HT1
12.8
12.8
12.88 12.93 12.63 691,000 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 5,100 0 0 0
HTG
49.8
49.8
49.90 49.90 49.25 29,500 0 0 0
HTI
16.6
16.6
16.59 16.64 16.59 65,800 0 0 0
HTL
26.2
26.2
26.18 26.23 26.18 1,100 0 0 0
HTM
10
10
9.10 10.50 9.10 1,800 0 0 0
HTN
10.4
10.4
10.25 10.45 10.15 915,800 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
9.05 9.09 9.01 9,000 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HU4
14.3
14.3
14.20 14.40 13.90 109,400 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 4,000 0 0 0
HUB
15.5
15.5
15.57 15.57 15.43 13,000 0 0 0
HUG
36.0
36.0
35.98 35.98 35.98 0 0 0 0
HUT
16.4
16.4
16.42 16.61 16.22 1,497,700 0 0 0
HVA
7
7
6.80 7 6.40 234,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.91 8.91 8.72 250,800 0 0 0
HVN
22.1
22.1
22.07 22.07 21.83 1,222,000 0 0 0
HVT
41.7
41.7
41.71 41.90 41.23 45,100 0 0 0
HVX
2.7
2.7
2.66 2.69 2.66 4,500 0 0 0
HWS
17.3
17.3
17.88 17.88 17.31 28,900 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
3.50 3.50 3.50 1,600 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 400 0 0 0
ICI
9
9
9.10 9.20 9 24,700 0 0 0
ICN
46.9
46.9
45.57 46.92 45.51 12,400 0 0 0
ICT
12.7
12.7
12.62 12.71 12.58 38,200 0 0 0
IDC
48.2
48.2
48.12 48.20 47.20 1,302,400 0 0 0
IDI
7.8
7.8
7.72 7.79 7.70 677,000 0 0 0
IDJ
5.7
5.7
5.70 5.80 5.60 1,233,400 0 0 0
IDP
207
207
210.70 210.70 207 2,500 0 0 0
IDV
32.6
32.6
32.61 32.61 32.43 41,600 0 0 0
IFS
24.0
24.0
23.78 23.96 23.78 900 0 0 0
IHK
14.1
14.1
14.10 14.10 14.10 0 0 0 0
IJC
12.2
12.2
11.92 12.25 11.88 2,695,700 0 0 0
ILA
4.4
4.4
4 4.40 4 60,900 0 0 0
ILB
28.7
28.7
28.87 28.94 28.72 10,100 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ILS
12.5
12.5
15 15 12.50 3,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.4
47.4
47.54 47.84 47.19 99,400 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 0 0 0 0
IPA
12.8
12.8
13.10 13.10 12.70 129,500 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
24.59 24.68 24.49 1,400 0 0 0
IST
34.2
34.2
34.24 34.24 34.24 0 0 0 0
ITC
10.3
10.3
10.25 10.30 10.15 272,900 0 0 0
ITD
13.9
13.9
13.69 13.97 13.69 94,200 0 0 0
ITQ
3
3
3 3.10 2.90 280,800 0 0 0
ITS
4.8
4.8
4.60 4.90 4.60 41,400 0 0 0
IVS
10.7
10.7
10.55 10.75 10.55 48,100 0 0 0
JOS
1.5
1.5
1.50 1.50 1.50 0 0 0 0
JVC
4.6
4.6
4.55 4.65 4.45 1,131,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.9
29.9
29.70 29.90 29.40 3,391,600 0 0 0
KCB
23.2
23.2
21.00 23.81 21.00 160,500 0 0 0
KCE
11.8
11.8
11.78 11.78 11.78 0 0 0 0
KDC
58.3
58.3
58.40 58.50 57.80 186,100 0 0 0
KDH
30.5
30.5
30.23 30.45 30.09 1,787,000 0 0 0
KDM
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
KGM
6.7
6.7
6.60 6.70 6.60 10,100 0 0 0
KHD
13.3
13.3
13.27 13.27 13.27 0 0 0 0
KHG
5.6
5.6
5.55 5.65 5.50 8,229,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.6
10.6
10.77 10.77 10.53 254,400 0 0 0
KHS
10.5
10.5
10.70 10.85 10.46 136,000 0 0 0
KHW
33.3
33.3
33.28 33.28 33.28 100 0 0 0
KIP
10.7
10.7
10.71 10.71 10.71 100 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 300 0 0 0
KLB
7.9
7.9
7.94 8.06 7.88 132,100 0 0 0
KMR
3.4
3.4
3.44 3.44 3.38 3,500 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 39.40 39.35 322,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.2
20.2
20.30 20.40 20.05 2,872,600 0 0 0
KSD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
KSF
40.6
40.6
40.50 40.90 40 25,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.20 3.30 3.10 379,800 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
46.7
46.7
46.39 46.78 46.39 1,900 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 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 6,000 0 0 0
L14
31.5
31.5
30.50 31.50 30.10 323,700 0 0 0
L18
37.8
37.8
37.50 39 37.50 232,700 0 0 0
L40
13.3
13.3
13.52 13.52 13.33 500 0 0 0
L44
0.7
0.7
0.70 0.70 0.70 0 0 0 0
L45
3.6
3.6
3.60 3.60 3.60 5,200 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 9,100 0 0 0
LAF
20.6
20.6
20.70 20.70 20.51 25,800 0 0 0
LAI
21.6
21.6
21.25 22.44 21.25 249,100 0 0 0
LAS
18.7
18.7
18.84 18.94 18.56 408,600 0 0 0
LAW
26.4
26.4
26.40 26.40 26.40 0 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 3,500 0 0 0
LBM
31.5
31.5
29.46 31.49 29.26 315,700 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
10
10.09 10.14 9.91 3,360,200 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
2.3
2.3
2.29 2.33 2.23 2,487,300 0 0 0
LDP
11.6
11.6
12 12.60 11.60 866,300 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 6.70 400 0 0 0
LGC
56.1
56.1
56.10 56.10 56.10 100 0 0 0
LGL
3.2
3.2
3.22 3.37 3.22 214,400 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
72.5
72.5
72.97 73.27 71.99 19,600 0 0 0
LHG
35.5
35.5
35.03 35.50 34.65 108,000 0 0 0
LIC
44.6
44.6
41.60 44.60 41 55,600 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 506,100 0 0 0
LIX
31.4
31.4
31.17 31.51 31.13 37,000 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 100 0 0 0
LLM
21.2
21.2
20.45 21.24 19.57 32,300 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.1
13.1
13.08 13.13 13.08 9,200 0 0 0
LMC
7
7
7 7 7 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 9.39 100 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
34.2
34.2
34.37 34.37 33.81 2,381,500 0 0 0
LPT
5.4
5.4
5.33 5.42 5.33 1,600 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
21.2
21.2
22.60 23.80 20.30 774,100 0 0 0
LSS
11.1
11.1
11.05 11.10 11 590,600 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
24.7
24.7
24.61 24.71 24.32 8,200 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 500 0 0 0
MAC
12.8
12.8
11.72 12.79 11.72 2,400 0 0 0
MAS
38.4
38.4
36.90 38.40 36.90 1,800 0 0 0
MBB
17.4
17.4
17.41 17.45 17.23 12,766,600 0 0 0
MBG
3.8
3.8
3.70 3.80 3.70 215,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.2
26.2
26.09 26.17 25.65 3,992,900 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
8.04 8.23 8.04 26,700 0 0 0
MCH
146.6
146.6
145.90 147.07 145.90 28,200 0 0 0
MCM
30.4
30.4
30.55 30.74 30.18 26,400 0 0 0
MCO
10.4
10.4
10.40 10.40 10.10 42,700 0 0 0
MCP
27.7
27.7
27.57 27.80 27.57 4,200 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.1
12.1
11.61 12.45 11.52 48,000 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 25.42 100 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
50.8
50.8
52.57 52.57 50.13 159,300 0 0 0
MGC
11.9
11.9
10.91 11.90 10.81 55,800 0 0 0
MGG
25.6
25.6
25.62 25.62 25.62 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 300 0 0 0
MH3
35.7
35.7
30.96 35.71 30.77 24,800 0 0 0
MHC
8.4
8.4
9 9 8.10 366,700 0 0 0
MIC
25.8
25.8
20.65 26.52 19.68 154,500 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
17.2
17.2
17.39 17.44 17.12 368,600 0 0 0
MKP
29.8
29.8
29.84 29.84 29.84 0 0 0 0
MKV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
29
29
28.80 30 28 55,800 0 0 0
MML
34.6
34.6
34.50 35.20 34 68,900 0 0 0
MNB
31.9
31.9
31.94 31.94 31.94 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.1
14.1
14.20 14.20 14 13,500 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
19.1
19.1
16.58 19.15 16.58 3,500 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.5
9.5
9.54 9.58 9.42 7,381,000 0 0 0
MSH
40.8
40.8
40 40.93 39.80 373,000 0 0 0
MSN
68.4
68.4
68.50 69.30 68.20 4,565,500 0 0 0
MSR
20.9
20.9
20.70 21.90 20.60 3,438,100 0 0 0
MST
6.3
6.3
6.18 6.27 6.09 1,921,600 0 0 0
MTA
25.3
25.3
24 26.50 22.70 314,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.7
1.7
1.70 1.70 1.70 100 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 0 0 0 0
MTL
5.9
5.9
5.80 5.90 5.80 7,100 0 0 0
MTP
12.9
12.9
12.91 12.91 12.91 2,000 0 0 0
MTS
8.6
8.6
9.07 9.07 8.61 1,100 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
23.3
23.3
22.67 24.48 22.67 72,600 0 0 0
MVC
10.5
10.5
10.76 10.76 10.18 31,000 0 0 0
MVN
78.3
78.3
81.50 81.50 77 12,300 0 0 0
MWG
57.8
57.8
57.87 57.97 57.37 3,222,900 0 0 0
MZG
7.3
7.3
7.24 7.44 7.05 86,300 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.8
18.8
17.77 19 17.68 603,300 0 0 0
NAG
11.9
11.9
11.57 12.04 11.48 979,500 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
40.1
40.1
40 40.10 40 5,700 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.9
16.9
18.03 18.03 16.94 200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.9
21.9
21.55 21.95 21.50 33,200 0 0 0
NBC
10.9
10.9
10.55 10.93 10.17 269,000 0 0 0
NBE
12.1
12.1
12.50 12.50 12.13 23,100 0 0 0
NBP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
NBT
18.7
18.7
18.68 18.68 18.68 200 0 0 0
NBW
30.6
30.6
30.37 30.56 30.37 400 0 0 0
NCG
8.6
8.6
8.50 9 8.50 16,300 0 0 0
NCS
27
27
27.20 27.20 27 400 0 0 0
NCT
106.9
106.9
106.42 107.34 106.42 4,300 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 0 0 0 0
NDC
122.6
122.6
122.59 122.59 122.59 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.2
9.2
8.81 9.19 8.81 811,000 0 0 0
NDP
20.6
20.6
20.55 20.55 20.55 100 0 0 0
NDT
5.1
5.1
5.20 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
5.3
5.3
5.20 5.30 5.20 14,300 0 0 0
NED
6.9
6.9
6.92 7.01 6.83 113,200 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NET
75.5
75.5
74.72 75.55 74.53 4,400 0 0 0
NFC
23.9
23.9
23.90 23.90 23.90 1,200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.8
21.8
20.54 21.81 20.38 1,718,700 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.6
12.6
12.55 12.60 12.46 86,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.70 10.75 10.70 1,600 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 0 0 0 0
NKG
15.5
15.5
14.50 15.45 14.45 28,034,200 0 0 0
NLG
30.1
30.1
29.75 30.07 29.53 2,604,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.6
28.6
28.62 28.62 27.84 13,300 0 0 0
NNT
58.9
58.9
58.50 58.95 58.50 300 0 0 0
NO1
8.3
8.3
8.23 8.44 8.17 290,300 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 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
6.1
6.1
5.90 6.10 5.90 1,641,800 0 0 0
NS2
16.3
16.3
16.34 16.34 16.34 100 0 0 0
NSC
85.3
85.3
83.95 85.32 83.95 900 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
6
6
5.60 6 5.60 200,300 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 0 0 0 0
NT2
20.0
20.0
20.08 20.23 19.99 412,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
216.9
216.9
217.10 217.10 215.07 57,900 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
52.9
52.9
52.94 52.94 52.94 0 0 0 0
NTL
18.3
18.3
17.70 18.30 17.65 2,454,200 0 0 0
NTP
54.2
54.2
53.44 55.41 53.28 885,300 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 800 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 100 0 0 0
NVB
11.5
11.5
11.70 11.90 11.10 1,200,800 0 0 0
NVL
10.1
10.1
10 10.20 9.98 10,642,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
7.81 8.07 7.71 7,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.4
5.4
5.50 5.50 5.40 2,700 0 0 0
OCB
10.0
10.0
10.01 10.06 9.92 1,461,100 0 0 0
OCH
7.9
7.9
9 9 7.80 738,600 0 0 0
ODE
44.1
44.1
44.30 44.50 44.10 19,900 0 0 0
OGC
5.6
5.6
5.72 5.72 5.41 2,368,900 0 0 0
OIL
13.0
13.0
13.13 13.23 12.94 1,385,400 0 0 0
ONE
5.7
5.7
5.60 5.70 5.50 7,300 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.7
23.7
23.50 23.70 23.50 1,500 0 0 0
ORS
15.9
15.9
15.85 15.95 15.55 11,106,900 0 0 0
PAC
25.2
25.2
25.43 25.43 24.84 279,400 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
28.0
28.0
27.79 27.98 27.49 961,200 0 0 0
PAP
34
34
34.30 35.50 30 8,200 0 0 0
PAS
3.5
3.5
3.40 3.50 3.30 247,100 0 0 0
PAT
87.0
87.0
86.92 87.11 86.04 26,700 0 0 0
PBC
7.4
7.4
7.38 7.48 7.38 16,100 0 0 0
PBP
12.1
12.1
11.98 12.08 11.70 5,800 0 0 0
PBT
14.2
14.2
14.16 14.16 14.16 0 0 0 0
PC1
21.2
21.2
21.04 21.48 20.91 4,492,400 0 0 0
PCC
21.6
21.6
21.65 21.65 21.65 100 0 0 0
PCE
17.2
17.2
17.06 17.15 17.06 3,300 0 0 0
PCF
5.3
5.3
5.90 5.90 5.30 5,600 0 0 0
PCG
3.1
3.1
3.10 3.10 3 21,300 0 0 0
PCH
13.3
13.3
13.24 13.33 13.24 84,500 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
13
13
12.80 13 12.80 2,000 0 0 0
PDB
8.7
8.7
8.61 8.78 8.61 3,900 0 0 0
PDC
5
5
5 5 5 100 0 0 0
PDN
75.0
75.0
74.72 76.52 74.72 3,600 0 0 0
PDR
18.3
18.3
17.78 18.43 17.73 10,162,300 0 0 0
PDV
15.5
15.5
15.42 16.00 15.23 84,600 0 0 0
PEC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PEG
6.3
6.3
6.90 6.90 6.30 1,200 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
24.5
24.5
24.20 24.60 24.20 364,300 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 232,600 0 0 0
PGB
11.5
11.5
11.68 11.68 11.25 8,600 0 0 0
PGC
14.5
14.5
14.54 14.54 14.40 17,200 0 0 0
PGD
29.3
29.3
29.30 29.30 29.30 1,400 0 0 0
PGI
22.8
22.8
21.79 23.77 21.79 2,100 0 0 0
PGN
14
14
13.40 14 13.40 32,000 0 0 0
PGS
31.4
31.4
31.43 31.43 31.43 0 0 0 0
PGT
8.2
8.2
8.20 8.30 8 900 0 0 0
PGV
20.2
20.2
20 20.25 20 18,700 0 0 0
PHC
5.5
5.5
5.45 5.54 5.45 48,800 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
42.1
42.1
44.05 44.05 41.88 577,800 0 0 0
PHR
64.3
64.3
63.06 64.33 61.50 1,000,400 0 0 0
PHS
11.6
11.6
9.91 11.59 9.91 400 0 0 0
PIA
27.7
27.7
27.92 27.92 27.73 400 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
6.5
6.5
6.63 6.66 6.50 12,300 0 0 0
PIV
3.7
3.7
3.80 3.90 3.60 203,700 0 0 0
PJC
31.7
31.7
31.73 31.73 31.73 100 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 10.01 200 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
25.8
25.8
26.00 26.10 25.41 386,800 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5
5
4.98 5 4.95 10,600 0 0 0
PLX
41.6
41.6
41.80 41.99 41.46 1,384,900 0 0 0
PMB
9.3
9.3
9.20 9.30 9.02 2,600 0 0 0
PMC
105.9
105.9
106.19 107.14 105.91 2,000 0 0 0
PMG
8.5
8.5
8.10 8.50 8.10 300 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.9
12.9
12.41 12.88 12.41 1,200 0 0 0
PMS
33.7
33.7
33.20 33.66 33.20 2,000 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
33.7
33.7
34.19 34.19 33.72 3,200 0 0 0
PNC
15.5
15.5
15.26 15.90 15.26 2,700 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
93.2
93.2
94.15 94.24 93.16 244,200 0 0 0
PNP
20.7
20.7
20.69 20.69 20.69 200 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
23.0
23.0
22.61 23.39 22 13,700 0 0 0
POT
17.8
17.8
16.28 17.77 16.08 2,300 0 0 0
POV
8.0
8.0
8.09 8.09 7.99 700 0 0 0
POW
12
12
12.10 12.15 11.90 6,221,600 0 0 0
PPC
11.2
11.2
11.25 11.25 11.10 284,400 0 0 0
PPE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PPH
28.0
28.0
28.05 28.05 27.86 23,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.7
15.7
15.66 15.76 15.57 5,800 0 0 0
PPS
10.6
10.6
10.63 10.63 10.63 0 0 0 0
PPY
8.5
8.5
8.52 8.52 8.15 24,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.0
7.0
6.96 6.96 6.96 200 0 0 0
PRE
20.5
20.5
20.53 20.53 20.53 200 0 0 0
PRO
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PRT
11.2
11.2
11.20 11.30 11.20 6,600 0 0 0
PSB
6.2
6.2
6 6.20 6 143,100 0 0 0
PSC
10.8
10.8
10.80 11.10 10.60 3,400 0 0 0
PSD
13.3
13.3
13.80 13.80 12.70 721,900 0 0 0
PSE
9.8
9.8
9.79 9.79 9.79 1,800 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 2.77 2.70 312,500 0 0 0
PSI
8
8
7.90 8.20 7.90 763,900 0 0 0
PSL
16.1
16.1
16.06 16.45 15.96 57,300 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
13.9
13.9
13.78 13.87 13.78 6,000 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 17,900 0 0 0
PTB
58.4
58.4
58.44 58.92 57.46 294,400 0 0 0
PTC
6.0
6.0
5.91 6.27 5.80 84,300 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 0 0 0 0
PTI
22.8
22.8
23.60 23.60 22.80 21,000 0 0 0
PTL
2.7
2.7
2.78 2.78 2.69 56,800 0 0 0
PTO
18
18
18 18 18 0 0 0 0
PTP
10.2
10.2
10.30 10.30 10.21 500 0 0 0
PTS
8.4
8.4
8.45 8.45 8.45 0 0 0 0
PTT
11.5
11.5
13.50 14.20 11.50 3,200 0 0 0
PTV
4.2
4.2
4.30 4.30 4.20 33,200 0 0 0
PV2
3.8
3.8
3.80 3.90 3.70 206,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35.5
35.5
34.30 35.50 33.80 284,700 0 0 0
PVC
11.3
11.3
11.20 11.30 11.10 425,600 0 0 0
PVD
24.0
24.0
23.71 24.01 23.47 4,265,900 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.7
7.7
7.70 7.80 7.60 40,800 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
63.5
63.5
63.44 63.53 62.20 60,500 0 0 0
PVM
16.2
16.2
15.90 16.20 15.90 5,500 0 0 0
PVO
6.5
6.5
6.60 6.60 6.50 14,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.8
32.8
32.52 32.80 32.34 2,089,800 0 0 0
PVT
20.0
20.0
20.04 20.11 19.92 1,227,400 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 12,500 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
2.30 2.30 2.20 79,700 0 0 0
PXL
15.5
15.5
15.70 15.80 15.10 438,200 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
3
3
3 3 2.90 49,400 0 0 0
QCC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
QCG
12.7
12.7
12.55 12.70 12.35 974,200 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
36.0
36.0
35.98 35.98 35.98 100 0 0 0
QNC
6.9
6.9
6.50 6.90 6.50 800 0 0 0
QNP
34.5
34.5
33.85 35.24 33.85 3,800 0 0 0
QNS
47.3
47.3
47.26 47.54 47.26 159,200 0 0 0
QNT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.4
19.4
19.42 19.42 19.42 0 0 0 0
QPH
21.3
21.3
21.30 21.30 21.30 500 0 0 0
QSP
26.2
26.2
26.16 26.16 26.16 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 13.59 643,400 0 0 0
RAL
115.3
115.3
114.81 115.77 114.43 9,300 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 700 0 0 0
RCC
24
24
26.40 27.90 23.30 12,200 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.8
12.8
12.84 12.84 12.84 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
64.3
64.3
63.48 64.96 63.04 835,200 0 0 0
RIC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
RTB
37.6
37.6
36.69 37.63 36.69 6,600 0 0 0
RYG
12.8
12.8
12.05 12.80 12.05 1,200 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
35.1
35.1
35.24 35.24 35.14 700 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
18
18
18.90 19 17.90 400 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.5
8.5
8.48 8.76 7.81 286,400 0 0 0
SAB
49.1
49.1
49.10 49.20 48.73 457,200 0 0 0
SAC
16.9
16.9
17.01 17.01 16.63 7,900 0 0 0
SAF
58.8
58.8
58.90 59 56 2,000 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.7
7.7
7.20 7.70 7.20 2,370,100 0 0 0
SAP
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SAS
45.1
45.1
46.63 46.63 44.76 69,300 0 0 0
SAV
18.6
18.6
18.64 18.64 18.37 6,900 0 0 0
SB1
6.6
6.6
6.64 6.64 6.64 0 0 0 0
SBA
28.5
28.5
28.47 28.56 28.37 40,200 0 0 0
SBB
13.5
13.5
13.60 13.60 13.40 19,200 0 0 0
SBD
8.1
8.1
8.10 8.10 8 14,100 0 0 0
SBG
12.2
12.2
12.30 12.35 12.05 234,800 0 0 0
SBH
48.3
48.3
48.35 48.35 48.35 0 0 0 0
SBL
6.6
6.6
6.62 6.62 6.62 100 0 0 0
SBM
31.1
31.1
31.08 31.08 31.08 0 0 0 0
SBR
9.8
9.8
9.81 9.81 9.81 0 0 0 0
SBS
5.6
5.6
5.50 5.60 5.40 1,332,500 0 0 0
SBT
13.6
13.6
13.65 13.70 13.40 2,817,000 0 0 0
SBV
9.3
9.3
9.29 9.29 9.29 100 0 0 0
SC5
20.4
20.4
20.40 20.40 20.40 300 0 0 0
SCC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCG
65.2
65.2
65.30 65.50 65.10 36,700 0 0 0
SCI
9
9
9.60 9.90 8.90 185,600 0 0 0
SCJ
4
4
4.10 4.10 4 45,600 0 0 0
SCL
22.7
22.7
21.92 22.67 21.92 64,300 0 0 0
SCO
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SCR
6.4
6.4
6.40 6.44 6.32 2,242,600 0 0 0
SCS
72.5
72.5
73.28 73.28 72.13 186,700 0 0 0
SCY
14.4
14.4
14.43 14.43 14.43 8,300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
6.1
6.1
6.30 6.30 5.60 10,800 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 800 0 0 0
SD5
8.8
8.8
9.26 9.26 8.71 137,900 0 0 0
SD6
3.6
3.6
3.60 3.60 3.40 81,800 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
12.4
12.4
12.43 12.43 12.06 65,300 0 0 0
SDA
5.7
5.7
6 6 5.70 228,900 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 7.81 100 0 0 0
SDD
1.7
1.7
1.70 1.70 1.60 47,500 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17
17
17 17 16.83 700 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
27.3
27.3
27.34 27.34 27.34 1,000 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
37.5
37.5
37.23 38.31 36.64 2,900 0 0 0
SEB
47.3
47.3
47.25 47.25 47.25 100 0 0 0
SED
26.4
26.4
26.38 26.38 26.38 200 0 0 0
SEP
19.6
19.6
19.58 19.58 19.58 2,900 0 0 0
SFC
24.0
24.0
24.19 24.19 22.93 9,300 0 0 0
SFG
10.7
10.7
10.74 10.79 10.69 3,900 0 0 0
SFI
27.2
27.2
27.24 27.24 27.19 2,200 0 0 0
SFN
23.2
23.2
23.19 23.19 23.19 0 0 0 0
SGB
13.4
13.4
13.10 13.40 13.10 16,200 0 0 0
SGC
136.7
136.7
136.73 136.73 136.73 0 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 0 0 0 0
SGI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SGN
95.1
95.1
96.60 96.60 94.20 17,200 0 0 0
SGP
37.5
37.5
38.30 38.70 37.30 277,200 0 0 0
SGR
40.3
40.3
40 40.40 39 107,000 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
20.6
20.6
20.10 20.55 19.95 73,300 0 0 0
SHA
4.0
4.0
4.06 4.06 3.98 16,500 0 0 0
SHB
8.6
8.6
8.61 8.65 8.52 19,443,100 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 200 0 0 0
SHE
7.1
7.1
6.92 7.08 6.92 1,900 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 14.52 14.38 213,700 0 0 0
SHN
6.5
6.5
7 7 6.30 500 0 0 0
SHP
33.7
33.7
33.70 33.75 33.65 7,300 0 0 0
SHS
11.4
11.4
11.45 11.52 11.13 11,782,400 0 0 0
SID
16.1
16.1
16.13 16.13 16.13 34,500 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
11.16 11.16 11.16 0 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 13.32 13.19 72,900 0 0 0
SJE
21.6
21.6
21.73 21.73 21.07 250,200 0 0 0
SJG
22.4
22.4
22.55 22.74 22.07 13,200 0 0 0
SJM
7.7
7.7
7.40 7.70 6.90 17,300 0 0 0
SJS
38.8
38.8
37.84 39.00 37.84 10,200 0 0 0
SKG
11.3
11.3
11.02 11.31 10.88 677,300 0 0 0
SKH
25.4
25.4
25.44 25.44 25.44 0 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.5
30.5
30.64 30.73 30.45 5,300 0 0 0
SLS
194.4
194.4
194.45 195.28 193.53 4,800 0 0 0
SMA
11.4
11.4
11.36 11.36 11.36 0 0 0 0
SMB
37.5
37.5
37.61 37.61 36.75 5,600 0 0 0
SMC
6.6
6.6
6.14 6.56 6.14 2,581,400 0 0 0
SMN
13.0
13.0
13.05 13.14 12.96 4,700 0 0 0
SMT
4.4
4.4
4.68 4.68 4.36 400 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
35.1
35.1
35.12 35.12 35.12 0 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
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
12.0
12.0
11.70 11.95 11.25 300 0 0 0
SPV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 35,000 0 0 0
SRC
25.8
25.8
25.29 25.83 25.29 2,400 0 0 0
SRF
9.9
9.9
9.30 9.95 9.30 4,700 0 0 0
SSB
19.5
19.5
19.30 19.50 19.05 1,773,800 0 0 0
SSC
32.9
32.9
32.14 32.90 31.86 1,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.4
7.4
6.91 7.43 6.91 9,200 0 0 0
SSH
68.1
68.1
67.60 68.30 66.90 57,500 0 0 0
SSI
25.5
25.5
25.31 25.45 24.96 17,996,300 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
8.5
8.5
8.79 8.87 8.45 615,300 0 0 0
STB
38.3
38.3
38.55 38.65 38.10 12,864,400 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 0 0 0 0
STH
6.9
6.9
6.90 6.90 6.70 16,500 0 0 0
STK
18.5
18.5
18.48 18.52 18.31 44,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
9.11 9.11 8.65 400 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
14.64 14.64 14.64 900 0 0 0
SVD
3.3
3.3
3.34 3.35 3.28 29,700 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.7
55.7
55.70 55.80 55.70 1,500 0 0 0
SVN
5.8
5.8
5.80 5.80 5.70 158,700 0 0 0
SVT
10.9
10.9
10.91 10.91 10.87 56,700 0 0 0
SWC
29.0
29.0
28.19 29.01 28.19 6,500 0 0 0
SZB
38.6
38.6
38.51 38.70 38.51 14,200 0 0 0
SZC
44.9
44.9
44.47 44.90 43.88 1,702,300 0 0 0
SZE
11.2
11.2
11.19 11.19 11.19 1,100 0 0 0
SZG
36.5
36.5
36.49 36.49 36.49 4,000 0 0 0
SZL
45.0
45.0
44.54 45.01 44.26 12,400 0 0 0
TA6
8.0
8.0
8.03 8.03 8.03 1,000 0 0 0
TA9
12.3
12.3
11.98 12.25 11.98 12,700 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.5
23.5
23.94 24.03 23.47 81,600 0 0 0
TAN
40
40
40.10 40.10 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
40.24 40.24 39.50 1,800 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 25.72 25.33 12,505,900 0 0 0
TCD
4.2
4.2
4.40 4.43 4.20 3,738,000 0 0 0
TCH
14.5
14.5
13.99 14.48 13.95 14,436,600 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
38.3
38.3
38.53 38.81 38.16 236,500 0 0 0
TCM
37.0
37.0
37.22 37.22 36.78 1,464,500 0 0 0
TCO
12.0
12.0
12 12 11.70 165,500 0 0 0
TCR
3.2
3.2
3.18 3.26 3.15 400 0 0 0
TCT
17.7
17.7
17.75 17.80 17.70 2,800 0 0 0
TCW
33.9
33.9
34.09 34.27 33.44 20,200 0 0 0
TDB
42.5
42.5
42.49 42.49 42.49 0 0 0 0
TDC
12.9
12.9
12.75 13.20 12.75 828,400 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TDG
4.3
4.3
4.23 4.51 4.22 304,100 0 0 0
TDH
3.1
3.1
3.12 3.15 3.08 282,700 0 0 0
TDM
52
52
51.90 52 51.90 2,500 0 0 0
TDP
33.4
33.4
33.30 33.50 32.30 139,800 0 0 0
TDS
11.8
11.8
11 11.90 10.70 39,100 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 108,000 0 0 0
TDW
54.4
54.4
54.40 54.40 54.40 0 0 0 0
TED
57.9
57.9
57.92 57.92 57.92 0 0 0 0
TEG
6.6
6.6
6.40 6.57 6.30 63,500 0 0 0
TEL
9.1
9.1
9.10 9.10 9.10 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
69.4
69.4
67.91 69.36 67.33 8,000 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
10.52 10.62 10.52 400 0 0 0
THD
36.1
36.1
36.20 36.20 36.10 200 0 0 0
THG
51.1
51.1
50.41 51.54 49.04 108,100 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 62,000 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 8.26 800 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
12.0
12.0
11.58 12.35 11.58 71,700 0 0 0
THU
9.5
9.5
9.53 9.53 9.53 0 0 0 0
THW
12.6
12.6
12.63 12.63 12.63 0 0 0 0
TID
25.4
25.4
25.53 25.53 24.96 17,800 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 100 0 0 0
TIG
12.2
12.2
12.10 12.20 11.90 1,326,600 0 0 0
TIN
15.5
15.5
15 15.50 14.80 10,300 0 0 0
TIP
22.0
22.0
21.39 22.05 21.34 641,000 0 0 0
TIS
6.8
6.8
6.60 6.90 6.50 501,400 0 0 0
TIX
32.7
32.7
32.66 32.66 32.66 100 0 0 0
TJC
16.5
16.5
16.50 16.50 16.50 900 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 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
6.0
6.0
6.02 6.05 5.98 122,400 0 0 0
TLG
63.5
63.5
61.44 63.48 61.44 255,900 0 0 0
TLH
6.0
6.0
5.84 5.95 5.70 2,941,800 0 0 0
TLI
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLP
6.3
6.3
6.26 6.26 6.26 500 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
69.6
69.6
69.91 70.30 69.62 3,500 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 0 0 0 0
TMG
78.3
78.3
78.10 78.29 78.10 2,000 0 0 0
TMP
65.7
65.7
65.56 65.76 65.56 5,400 0 0 0
TMS
42.5
42.5
42.48 42.48 42.48 0 0 0 0
TMT
16.5
16.5
16.60 17.15 16 87,300 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
10.7
10.7
10.89 10.89 10.70 2,300 0 0 0
TN1
8.7
8.7
8.71 8.71 8.71 5,100 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
35.5
35.5
31.49 35.53 31.49 300 0 0 0
TNG
21.2
21.2
21.18 21.27 21.00 911,700 0 0 0
TNH
16.6
16.6
17.17 17.22 16.57 1,801,700 0 0 0
TNI
2.4
2.4
2.33 2.41 2.32 94,000 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
5.2
5.2
4.93 5.30 4.93 176,000 0 0 0
TNV
26.3
26.3
26.30 26.30 26.30 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
90.9
90.9
92.29 93.31 90.26 46,700 0 0 0
TOT
15.5
15.5
15.40 15.49 15.40 700 0 0 0
TOW
24.4
24.4
24.41 24.41 24.41 0 0 0 0
TPB
15.0
15.0
15.09 15.14 14.92 18,061,000 0 0 0
TPC
10.8
10.8
10.80 11 10.80 10,200 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
33.8
33.8
39.04 39.04 33.83 200 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
73.9
73.9
74.40 74.79 73.43 1,200 0 0 0
TRC
80.4
80.4
82.85 82.85 78.80 359,600 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
5.7
5.7
5.60 5.70 5.50 29,200 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 10.88 10.78 31,500 0 0 0
TSB
40.1
40.1
40.60 40.60 40.01 2,500 0 0 0
TSC
2.7
2.7
2.62 2.68 2.62 410,900 0 0 0
TSD
5.5
5.5
4.80 5.50 4.80 105,400 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
25.7
25.7
25.66 25.66 25.66 100 0 0 0
TST
5
5
5 5 5 0 0 0 0
TT6
6.8
6.8
7.03 7.84 6.49 191,600 0 0 0
TTA
12.9
12.9
12.90 12.90 12.75 507,600 0 0 0
TTC
8.8
8.8
8.80 9.74 8.61 2,100 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 3.24 3.18 2,005,500 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.1
3.1
3.10 3.20 3 137,000 0 0 0
TTL
9.2
9.2
9 9.20 8.90 4,100 0 0 0
TTN
19.9
19.9
19.96 20.53 19.48 167,500 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
12.4
12.4
12.41 12.41 12.41 100 0 0 0
TV1
28.5
28.5
28.40 29.60 28 169,100 0 0 0
TV2
36.3
36.3
34.85 36.50 34.80 1,282,200 0 0 0
TV3
12.0
12.0
11.97 11.97 11.97 1,000 0 0 0
TV4
13.1
13.1
13.15 13.15 13.15 6,100 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
8.4
8.4
8.35 8.44 8.20 175,300 0 0 0
TVC
9.5
9.5
9.50 9.70 9.40 406,100 0 0 0
TVD
11.7
11.7
11.26 11.91 11.17 184,700 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
9.6
9.6
9.20 9.70 9 1,957,000 0 0 0
TVS
18.5
18.5
18.48 18.53 18.11 112,200 0 0 0
TVT
16.1
16.1
16.16 16.16 15.97 16,900 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 200 0 0 0
TXM
4.8
4.8
4.90 5 4.70 8,300 0 0 0
TYA
16.3
16.3
16.26 16.35 16.26 15,700 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.1
8.1
7.98 8.07 7.98 25,900 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
14.4
14.4
14.44 14.44 14.44 200 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
7
7
6.90 7 6.90 1,300 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.3
10.3
13 13 10.20 2,800 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.6
18.6
18.57 18.57 18.48 3,000 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 11.58 400 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 55,500 0 0 0
VAB
7.0
7.0
7.01 7.08 6.94 1,299,900 0 0 0
VAF
16.0
16.0
16.02 16.02 16.02 400 0 0 0
VAV
43.6
43.6
42.84 43.55 42.84 4,300 0 0 0
VBB
7.9
7.9
7.91 7.91 7.83 38,700 0 0 0
VBC
19.6
19.6
19.59 19.59 19.59 400 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
8.7
8.7
8.60 8.80 8.60 323,300 0 0 0
VC3
25.4
25.4
25.32 25.60 25.14 563,600 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
27.8
27.8
27.78 29.69 27.78 900 0 0 0
VC7
10.9
10.9
10.50 11.10 10.50 822,000 0 0 0
VC9
4.5
4.5
4.50 4.60 4.50 28,300 0 0 0
VCA
13.6
13.6
14.15 14.15 13.50 79,100 0 0 0
VCB
62.4
62.4
63.02 63.35 62.42 5,028,800 0 0 0
VCC
9.9
9.9
9.40 9.90 9.40 28,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.1
186.1
186.01 186.09 186.01 1,500 0 0 0
VCG
19.3
19.3
19.30 19.35 18.95 8,845,800 0 0 0
VCI
36.8
36.8
36.75 36.85 36.20 7,282,100 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 500 0 0 0
VCP
26.3
26.3
26.30 26.39 26.00 43,700 0 0 0
VCR
31
31
30.40 31 30.40 700 0 0 0
VCS
56.6
56.6
57.13 57.13 56.46 81,900 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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15.9
15.9
14.20 15.90 14.20 2,200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
25.0
25.0
25.01 25.01 25.01 0 0 0 0
VDP
33.1
33.1
33.07 33.07 33.07 3,100 0 0 0
VDS
18.3
18.3
18.32 18.32 17.86 1,578,300 0 0 0
VDT
15.2
15.2
15.21 15.21 15.21 100 0 0 0
VE1
3.3
3.3
3.30 3.40 3.20 28,600 0 0 0
VE3
9.2
9.2
9.20 9.20 9.20 1,500 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 8,500 0 0 0
VEA
35.8
35.8
36.05 36.14 35.43 759,000 0 0 0
VEC
8.7
8.7
8.90 9.20 8.50 58,400 0 0 0
VEF
142.8
142.8
141.96 142.81 139.33 5,500 0 0 0
VES
4.8
4.8
4.80 4.80 4.80 32,800 0 0 0
VET
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VFC
89.7
89.7
89.73 89.73 89.73 0 0 0 0
VFG
67.1
67.1
66.78 67.06 66.31 27,600 0 0 0
VFR
12.2
12.2
11.52 12.20 11.52 600 0 0 0
VGC
49.7
49.7
50.12 50.12 48.78 801,300 0 0 0
VGG
47.6
47.6
47.97 47.97 47.00 10,100 0 0 0
VGI
80.0
80.0
81.68 81.68 79.10 398,400 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 900 0 0 0
VGP
31
31
31.40 31.40 31 7,800 0 0 0
VGR
46.9
46.9
46.92 46.92 46.92 2,100 0 0 0
VGS
29.3
29.3
28 29.91 27.27 2,754,000 0 0 0
VGT
13.7
13.7
13.70 13.70 13.50 746,000 0 0 0
VGV
28.2
28.2
28.15 28.15 27.96 8,000 0 0 0
VHC
69.0
69.0
68.03 69.48 68.03 1,002,800 0 0 0
VHD
10
10
10 10 10 100 0 0 0
VHE
3.3
3.3
3.40 3.40 3.30 305,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
2 2 1.90 647,900 0 0 0
VHH
4.7
4.7
4.70 4.70 4.70 100 0 0 0
VHL
9.7
9.7
9.70 9.70 9.70 700 0 0 0
VHM
41.1
41.1
40.75 41.15 40.60 6,360,000 0 0 0
VIB
17.4
17.4
17.34 17.42 17.25 7,516,800 0 0 0
VIC
41.1
41.1
41.20 41.20 40.75 1,441,600 0 0 0
VID
4.9
4.9
4.79 4.89 4.78 5,900 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
17.3
17.3
17.41 17.41 17.12 30,700 0 0 0
VIG
6.3
6.3
6.30 6.40 6.10 383,500 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 2,800 0 0 0
VIP
14.9
14.9
14.97 15.07 14.60 822,100 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VIW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VIX
11.0
11.0
10.95 11.05 10.67 39,566,700 0 0 0
VJC
96.9
96.9
97.10 97.20 96.30 512,100 0 0 0
VLA
11.9
11.9
11.50 11.90 11.50 5,000 0 0 0
VLB
43.5
43.5
43.53 43.53 42.76 109,300 0 0 0
VLC
18.6
18.6
18.60 18.90 18.40 310,500 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.5
11.5
11.37 11.82 11.27 31,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
32.3
32.3
32.33 32.33 32.33 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.8
6.8
7 7 6.64 4,700 0 0 0
VMD
17
17
16.90 17 16.90 13,400 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
22.6
22.6
22.64 22.64 22.64 100 0 0 0
VMT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VNA
21.3
21.3
21.70 21.90 21.32 2,900 0 0 0
VNB
12.6
12.6
12.80 12.90 12.30 125,600 0 0 0
VNC
21.1
21.1
21.52 21.52 21.13 3,100 0 0 0
VND
13.2
13.2
13.38 13.38 12.99 17,472,700 0 0 0
VNE
3.0
3.0
3 3 2.79 431,200 0 0 0
VNF
16
16
15.45 16.09 15.18 126,200 0 0 0
VNG
8
8
7.98 8 7.98 6,700 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
18.5
18.5
18.50 18.50 18.50 200 0 0 0
VNL
19.6
19.6
19.90 19.90 19.25 33,800 0 0 0
VNM
57.7
57.7
58.64 58.64 57.71 3,520,600 0 0 0
VNP
10.5
10.5
10.65 11.36 10.30 9,100 0 0 0
VNR
21.7
21.7
21.71 21.97 21.71 13,900 0 0 0
VNS
9.6
9.6
9.63 9.63 9.63 1,100 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
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VNZ
359.5
359.5
357 360 357 3,400 0 0 0
VOC
16.7
16.7
17.03 17.03 16.66 15,700 0 0 0
VOS
15.6
15.6
15.73 15.78 15.36 2,711,000 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.8
18.8
18.74 18.84 18.55 9,546,600 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.1
26.1
26.38 26.38 26.08 19,100 0 0 0
VPG
12.6
12.6
12.45 12.80 12.45 342,700 0 0 0
VPH
6.9
6.9
6.77 6.92 6.75 129,200 0 0 0
VPI
59.2
59.2
58.80 59.40 58.50 1,482,300 0 0 0
VPR
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VPS
8.8
8.8
8.76 8.76 8.76 700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.5
13.5
13.46 13.46 13.46 100 0 0 0
VRC
16.2
16.2
16.55 16.55 16.10 113,100 0 0 0
VRE
17.2
17.2
17.15 17.20 16.90 8,005,700 0 0 0
VRG
22.0
22.0
21.95 22.39 21.95 35,600 0 0 0
VSA
22.4
22.4
22.37 22.37 22.37 2,300 0 0 0
VSC
17.4
17.4
17.52 17.57 17.05 2,806,700 0 0 0
VSE
8.3
8.3
8.20 8.30 8 19,800 0 0 0
VSF
34.5
34.5
35 35.30 34.50 6,000 0 0 0
VSG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VSH
50.2
50.2
50.23 50.71 50.14 8,500 0 0 0
VSI
17.3
17.3
17.73 18.02 17.01 3,100 0 0 0
VSM
16.2
16.2
16.15 16.15 16.15 0 0 0 0
VSN
18.7
18.7
18.35 18.74 18.16 17,200 0 0 0
VST
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTA
3.6
3.6
3.70 3.70 3.40 1,600 0 0 0
VTB
9.8
9.8
9.78 9.78 9.45 700 0 0 0
VTC
8.4
8.4
8.81 8.81 8.35 300 0 0 0
VTD
9.2
9.2
9.50 9.50 9.10 54,500 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
4.4
4.4
4.40 4.40 4.40 600 0 0 0
VTK
67.6
67.6
67.76 67.76 66.40 8,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.8
15.8
15.48 15.85 15.48 649,100 0 0 0
VTP
146.1
146.1
148.32 148.32 145.55 186,200 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.3
16.3
16.36 16.36 15.99 28,900 0 0 0
VTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTV
13.6
13.6
13.70 13.70 12.40 282,700 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.4
17.4
17.40 17.80 17.10 1,621,700 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
16.1
16.1
16.10 16.10 16.10 300 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
325
325
333.33 333.33 325 400 0 0 0
WSB
47.6
47.6
47.71 47.71 47.62 500 0 0 0
WSS
5.1
5.1
5.10 5.20 5 44,400 0 0 0
WTC
10.9
10.9
10.69 10.87 10.69 400 0 0 0
X20
14.5
14.5
15.99 15.99 14.41 13,100 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
XHC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 0 0 0 0
XMC
6.9
6.9
6.90 6.90 6.90 1,600 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
8.7
8.7
8.70 8.70 8.70 200 0 0 0
YBC
22.3
22.3
22.30 22.30 19.40 16,800 0 0 0
YBM
19
19
20.25 20.25 17.65 361,800 0 0 0
YEG
15.5
15.5
15.70 15.90 15.25 2,368,700 0 0 0
YTC
32.4
32.4
32.40 32.40 32.40 1,000 0 0 0
^HASTC
239.4
239.4
238.60 239.77 236.84 70,202,016 0 0 0
^UPCOM
99.8
99.8
99.73 100.29 99.27 62,766,460 0 0 0
^VN30
1,363.6
1,363.6
1,363.37 1,364.27 1,351.05 232,120,100 0 0 0
^VNINDEX
1,307.8
1,307.8
1,307.31 1,307.87 1,296.43 846,430,144 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |