DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/02/2025

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 28/02/2025

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
38.65 38.65 38.65 200 0 0 0
AAA
8.5
8.5
8.49 8.58 8.49 1,720,600 0 0 0
AAH
5.1
5.1
5.10 5.20 4.90 1,501,500 0 0 0
AAM
7.1
7.1
6.71 7.10 6.71 6,800 0 0 0
AAS
8.9
8.9
8.90 9.10 8.80 412,400 0 0 0
AAT
3.3
3.3
3.35 3.40 3.30 98,000 0 0 0
AAV
6.9
6.9
6.90 7 6.90 347,000 0 0 0
ABB
7.6
7.6
7.70 7.70 7.50 1,292,300 0 0 0
ABC
12.7
12.7
12.80 13 12.60 75,200 0 0 0
ABI
24.7
24.7
24.67 24.75 24.58 13,300 0 0 0
ABR
11.1
11.1
11.06 11.06 11.06 200 0 0 0
ABS
4.7
4.7
4.84 4.84 4.66 433,500 0 0 0
ABT
44.4
44.4
43.98 45.01 43.70 19,600 0 0 0
ABW
9.2
9.2
9.20 9.40 9.10 152,200 0 0 0
ACB
21.7
21.7
21.72 21.89 21.56 5,469,900 0 0 0
ACC
14.3
14.3
14.30 14.45 14.25 85,100 0 0 0
ACE
36.4
36.4
35.01 37.55 34.54 18,000 0 0 0
ACL
11.7
11.7
11.70 11.70 11.50 63,100 0 0 0
ACM
0.8
0.8
0.80 0.80 0.70 934,700 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
64.5
64.5
64.95 65.44 64.47 353,900 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 10.20 5,500 0 0 0
ADS
8.9
8.9
9.00 9.00 8.86 188,700 0 0 0
AFX
7.6
7.6
7.60 7.80 7.60 20,900 0 0 0
AG1
13.4
13.4
13.26 13.44 13.26 2,800 0 0 0
AGF
2.2
2.2
2 2.30 2 8,400 0 0 0
AGG
16.8
16.8
16.80 16.90 16.55 373,000 0 0 0
AGM
3.0
3.0
2.97 3 2.95 322,500 0 0 0
AGP
35.6
35.6
35.60 35.60 34.15 900 0 0 0
AGR
17.0
17.0
16.89 17.08 16.79 1,710,400 0 0 0
AGX
81.0
81.0
79.99 80.97 79.00 3,300 0 0 0
AIC
11.2
11.2
12 12 11.20 1,900 0 0 0
AIG
45.6
45.6
46.10 46.10 45.60 15,700 0 0 0
ALT
12.0
12.0
12.03 12.03 12.03 1,200 0 0 0
ALV
4.2
4.2
4.41 4.41 4.06 20,600 0 0 0
AMC
17.7
17.7
17.68 17.68 17.68 0 0 0 0
AME
4.8
4.8
4.60 4.80 4.60 22,200 0 0 0
AMP
12
12
12 12 12 1,300 0 0 0
AMS
8.7
8.7
8.70 9.10 8.50 113,100 0 0 0
AMV
2
2
2 2 1.90 3,679,300 0 0 0
ANT
21.5
21.5
21.55 21.55 21.36 15,400 0 0 0
ANV
17.3
17.3
17.37 17.56 17.27 2,224,500 0 0 0
APF
46.8
46.8
46.44 46.79 46.44 1,600 0 0 0
APG
9.1
9.1
9.06 9.17 9 294,000 0 0 0
APH
7.2
7.2
7.15 7.25 7.11 412,700 0 0 0
API
7.5
7.5
7.50 7.60 7.40 515,400 0 0 0
APL
14.0
14.0
14.01 14.01 14.01 0 0 0 0
APP
7
7
7.60 7.90 6.70 26,900 0 0 0
APS
6.4
6.4
6.50 6.60 6.30 556,900 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
17.7
17.7
17.65 17.70 17.65 4,500 0 0 0
ASM
7.7
7.7
7.50 7.71 7.50 1,637,400 0 0 0
ASP
5.1
5.1
5.04 5.05 4.95 89,100 0 0 0
AST
54.5
54.5
53.81 55.13 53.81 19,200 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 120,700 0 0 0
ATB
0.6
0.6
0.70 0.70 0.60 174,900 0 0 0
ATG
2.6
2.6
2.70 2.70 2.60 30,600 0 0 0
ATS
19.9
19.9
20.50 21.50 18 1,400 0 0 0
AVC
56.5
56.5
56.50 56.50 56.50 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
21.4
21.4
21 22.30 21 335,200 0 0 0
BAB
11.7
11.7
11.80 11.89 11.70 9,600 0 0 0
BAF
33.1
33.1
33.40 33.50 32.85 2,058,200 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
38.5
38.5
39.36 39.36 38.47 1,500 0 0 0
BBC
60.4
60.4
60.33 60.52 60.33 800 0 0 0
BBH
12.5
12.5
12.54 12.54 12.54 100 0 0 0
BBM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BBS
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BBT
12.0
12.0
12.80 13.29 12.03 4,200 0 0 0
BCA
13.9
13.9
14.80 15.60 13.90 64,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.9
7.9
8.10 8.10 7.90 130,200 0 0 0
BCE
9.7
9.7
9.71 9.78 9.70 25,200 0 0 0
BCF
36.0
36.0
36.02 36.02 36.02 1,000 0 0 0
BCG
5.8
5.8
5.73 5.88 5.73 14,324,600 0 0 0
BCM
75.7
75.7
75.50 75.90 74.70 420,300 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 1,789,600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
37.1
37.1
37.17 37.17 37.07 2,900 0 0 0
BDT
8.1
8.1
8.20 8.20 8.10 29,300 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
40.2
40.2
40.36 40.55 40.18 549,500 0 0 0
BGE
5.6
5.6
5.40 5.70 5.40 2,043,700 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
24.0
24.0
23.93 24.32 23.93 5,200 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 12 100 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 0 0 0 0
BIC
20.5
20.5
20.78 20.78 20.44 29,300 0 0 0
BID
40.5
40.5
40.50 40.50 40.25 3,051,600 0 0 0
BIG
5.6
5.6
5.47 5.57 5.38 50,100 0 0 0
BIO
15.6
15.6
15.63 15.63 15.63 0 0 0 0
BKC
38
38
40.15 40.15 36.70 38,300 0 0 0
BKG
3.3
3.3
3.27 3.32 3.26 158,900 0 0 0
BLI
10.1
10.1
10 10.20 10 10,700 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.5
37.5
37.68 37.68 37.49 3,800 0 0 0
BMC
25.8
25.8
27.22 27.22 25.25 451,400 0 0 0
BMD
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 400 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
18.3
18.3
18.86 18.86 18.34 368,700 0 0 0
BMJ
10.4
10.4
11.50 11.50 10.40 6,800 0 0 0
BMK
13.0
13.0
13.01 13.01 13.01 1,500 0 0 0
BMN
8.2
8.2
8.22 8.22 8.22 0 0 0 0
BMP
110.1
110.1
111.53 111.53 109.88 177,800 0 0 0
BMS
11.2
11.2
11.26 11.35 11.08 212,600 0 0 0
BMV
6.9
6.9
6.85 6.85 6.85 0 0 0 0
BNA
8.9
8.9
9 9.10 8.90 189,300 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6.2
6.2
6.50 6.50 6 2,301,900 0 0 0
BPC
9.7
9.7
9.66 9.66 9.66 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 100 0 0 0
BRC
13.1
13.1
12.99 13.09 12.99 15,800 0 0 0
BRR
23.7
23.7
22.74 23.70 22.64 14,100 0 0 0
BRS
19.8
19.8
19.77 19.77 19.77 0 0 0 0
BSA
20.5
20.5
20.48 20.57 20.09 18,200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
17.38 17.38 17.38 0 0 0 0
BSG
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
48.9
48.9
49.18 49.91 48.45 968,500 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 9.02 100 0 0 0
BSQ
20.9
20.9
20.92 20.92 20.92 100 0 0 0
BST
13.6
13.6
13.80 13.80 13.60 700 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
5
5
5 5 5 100 0 0 0
BTD
17.6
17.6
17.95 17.95 17.38 600 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
31.1
31.1
32.22 32.22 31.03 11,400 0 0 0
BTN
3
3
3 3 3 1,400 0 0 0
BTP
11.8
11.8
11.85 11.89 11.80 11,200 0 0 0
BTS
5.3
5.3
5.30 5.30 5.10 4,400 0 0 0
BTT
35.0
35.0
35.00 35.00 35.00 0 0 0 0
BTU
12.7
12.7
12.49 12.67 12.49 1,300 0 0 0
BTV
12
12
11.70 12 11.70 1,100 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 0 0 0 0
BVB
14.4
14.4
14.39 14.49 14.20 3,282,700 0 0 0
BVG
2.3
2.3
2.30 2.30 2.20 209,200 0 0 0
BVH
55.5
55.5
56.71 56.71 55.53 767,400 0 0 0
BVL
9.7
9.7
9.72 9.72 9.72 14,300 0 0 0
BVN
12.8
12.8
12.70 12.80 12.70 2,100 0 0 0
BVS
38.3
38.3
38.47 38.57 37.69 958,500 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45
45
45.10 45.50 45 105,500 0 0 0
BWS
32.4
32.4
33.48 33.48 32.16 5,200 0 0 0
BXH
14.1
14.1
13.81 14.11 13.81 200 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 0 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 100 0 0 0
C32
19.3
19.3
19.20 19.30 19 5,100 0 0 0
C47
7.4
7.4
7.40 7.45 7.40 97,300 0 0 0
C4G
8.8
8.8
8.80 8.80 8.70 495,200 0 0 0
C69
6.5
6.5
6.50 6.50 6.30 346,100 0 0 0
C92
4.1
4.1
4 4.20 4 19,500 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 60,200 0 0 0
CAG
8.3
8.3
8.20 8.30 7.90 13,100 0 0 0
CAN
59.2
59.2
60 60 57 1,700 0 0 0
CAP
42.8
42.8
43.22 43.22 42.85 16,900 0 0 0
CAT
17.4
17.4
17.44 17.44 17.08 13,800 0 0 0
CBI
13.9
13.9
14 14 13.90 3,600 0 0 0
CBS
34.2
34.2
35.24 35.24 33.24 31,800 0 0 0
CC1
16.1
16.1
16.31 16.31 16.04 25,800 0 0 0
CC4
16
16
16 16 16 0 0 0 0
CCA
11.5
11.5
12.37 12.86 11.54 1,800 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.8
20.8
21.80 21.80 20.80 5,000 0 0 0
CCL
8.4
8.4
8.30 8.44 8.30 289,900 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
12.71 12.71 12.71 100 0 0 0
CCT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
14.0
14.0
13.33 14.29 13.21 72,300 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.9
8.9
8.88 8.88 8.88 100 0 0 0
CDN
36.2
36.2
36.41 36.41 35.64 18,200 0 0 0
CDO
1.8
1.8
1.80 1.90 1.80 38,900 0 0 0
CDP
9.7
9.7
10.02 10.02 9.56 16,200 0 0 0
CDR
20.4
20.4
20.45 20.54 18.68 26,700 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
2.1
2.1
2 2.10 1.90 143,600 0 0 0
CEO
13.9
13.9
13.71 14.19 13.71 5,530,000 0 0 0
CET
4.4
4.4
4.50 4.50 4.40 5,200 0 0 0
CFM
7.8
7.8
7.70 7.80 7.70 1,400 0 0 0
CFV
34.7
34.7
30.40 34.70 29.60 2,300 0 0 0
CGV
3.5
3.5
3.50 3.50 3.40 1,700 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
32.9
32.9
32.73 32.92 32.64 2,400 0 0 0
CHS
12.1
12.1
12.60 12.60 12.10 800 0 0 0
CI5
6.7
6.7
6.70 7 6.70 3,100 0 0 0
CIA
10.2
10.2
10.20 10.20 10.10 2,500 0 0 0
CID
26.0
26.0
25.99 25.99 25.99 100 0 0 0
CIG
7.9
7.9
8.02 8.04 7.87 230,500 0 0 0
CII
12.1
12.1
11.85 12.24 11.85 18,805,000 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
44.0
44.0
45.55 45.72 43.99 35,700 0 0 0
CKD
22.4
22.4
22.38 22.38 22.38 0 0 0 0
CKG
15.8
15.8
15.59 16.55 15.47 52,900 0 0 0
CKV
13.3
13.3
13.27 13.27 13.27 0 0 0 0
CLC
48.7
48.7
48.85 48.85 47.80 1,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.0
21.0
21.10 21.10 21.01 16,600 0 0 0
CLL
33.3
33.3
33.33 33.43 33.24 28,500 0 0 0
CLM
77.5
77.5
77.12 77.51 77.12 3,200 0 0 0
CLW
44.3
44.3
44.35 44.35 44.35 0 0 0 0
CLX
17.7
17.7
18.98 18.98 17.64 862,300 0 0 0
CMC
5.9
5.9
5.89 5.89 5.89 100 0 0 0
CMD
24.0
24.0
24.15 24.15 22.72 900 0 0 0
CMF
336.4
336.4
336.42 376.79 336.32 900 0 0 0
CMG
44.4
44.4
44.45 44.65 44.25 793,900 0 0 0
CMI
0.9
0.9
0.80 0.90 0.80 2,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.5
12.5
12.40 12.50 12.40 22,600 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
9.80 9.90 9.60 118,500 0 0 0
CMT
16.8
16.8
16.60 17.10 16.60 6,600 0 0 0
CMV
9.0
9.0
9 9.01 9 2,600 0 0 0
CMW
12.7
12.7
12.74 12.74 12.74 0 0 0 0
CMX
8.4
8.4
8.03 8.46 8.01 1,039,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
40.5
40.5
40.53 40.63 38.79 12,300 0 0 0
CNG
29.8
29.8
30.16 30.20 29.72 180,300 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.9
10.9
10.93 10.93 10.62 10,000 0 0 0
COM
29.5
29.5
31.48 31.48 29.52 500 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.8
16.8
18.16 18.16 16.80 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 2,300 0 0 0
CQN
33.5
33.5
34.04 34.04 33.45 5,800 0 0 0
CQT
8.9
8.9
8.86 8.86 8.86 0 0 0 0
CRC
6.0
6.0
6.04 6.05 6.01 106,700 0 0 0
CRE
7.2
7.2
7.19 7.27 7.18 179,300 0 0 0
CSC
23.3
23.3
23.36 23.45 23 62,300 0 0 0
CSI
35
35
35.20 36 35 37,200 0 0 0
CSM
15.5
15.5
15.56 15.71 15.41 1,229,700 0 0 0
CSV
42.4
42.4
42.27 42.85 42.17 1,751,800 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 1,300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
14.2
14.2
15.17 15.17 14.24 5,500 0 0 0
CTD
92
92
93 94 90.30 2,414,000 0 0 0
CTF
20.2
20.2
20.39 20.39 20 154,200 0 0 0
CTG
41.2
41.2
40.97 41.27 40.67 5,529,300 0 0 0
CTI
21.3
21.3
21.30 21.50 21 773,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
38.5
38.5
40 40.20 38.50 142,100 0 0 0
CTR
117.5
117.5
117.02 117.90 116.14 500,300 0 0 0
CTS
26.9
26.9
27.20 27.48 26.85 2,418,700 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 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.5
25.5
24 25.50 24 1,300 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
9.4
9.4
9.38 9.38 9.38 100 0 0 0
D2D
30.2
30.2
30.42 30.42 30.10 41,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
17.33 18.21 17.23 2,400 0 0 0
DAE
15.3
15.3
15.30 15.30 15.30 100 0 0 0
DAH
3.7
3.7
3.61 3.85 3.61 603,900 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
7.6
7.6
7.67 7.68 7.60 800 0 0 0
DBC
25.7
25.7
25.65 25.91 25.39 8,516,900 0 0 0
DBD
56.1
56.1
56.70 56.70 56.12 154,400 0 0 0
DBM
35.2
35.2
35.18 35.18 35.18 0 0 0 0
DBT
11.2
11.2
11.21 11.21 11.21 17,200 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.3
6.3
6.31 6.31 6.31 0 0 0 0
DC4
11.4
11.4
11.55 11.82 11.36 988,400 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
24.2
24.2
24.20 24.20 23.90 318,000 0 0 0
DCM
33.4
33.4
33.81 33.86 33.39 1,745,100 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
1
1
1.10 1.10 1 1,157,800 0 0 0
DCT
0.7
0.7
0.60 0.70 0.50 253,500 0 0 0
DDB
13.4
13.4
13.30 13.40 13.20 182,300 0 0 0
DDG
3.5
3.5
3.50 3.60 3.40 377,000 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 2.70 700 0 0 0
DDN
7.3
7.3
7.24 7.33 7.24 5,200 0 0 0
DDV
19.7
19.7
19.94 20.14 19.56 2,726,200 0 0 0
DFC
18.9
18.9
18.24 18.87 18.24 1,100 0 0 0
DFF
1.9
1.9
1.90 1.90 1.80 212,900 0 0 0
DGC
111.5
111.5
111 112.80 110.80 2,520,300 0 0 0
DGT
5.8
5.8
5.80 5.80 5.60 146,700 0 0 0
DGW
39.2
39.2
38.90 39.74 38.71 2,900,100 0 0 0
DHA
39.8
39.8
39.76 39.76 39.52 24,800 0 0 0
DHB
10.4
10.4
10.60 10.60 10.20 12,800 0 0 0
DHC
27.7
27.7
27.76 27.84 27.57 302,200 0 0 0
DHD
25.5
25.5
25.48 25.48 25.48 0 0 0 0
DHG
95.8
95.8
95.31 96.16 95.31 17,100 0 0 0
DHM
7.8
7.8
7.60 7.80 7.58 20,500 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 11.60 200 0 0 0
DHT
81.6
81.6
79.18 84.55 79.18 114,700 0 0 0
DIC
1
1
1 1.10 1 129,500 0 0 0
DID
4.4
4.4
4.40 4.40 4.30 27,000 0 0 0
DIG
17.2
17.2
17.21 17.47 17.03 13,165,500 0 0 0
DIH
14.1
14.1
14.12 14.12 14.12 4,800 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
5.6
5.6
5.70 6 5.60 855,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.04 2.04 2 1,771,900 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
68.3
68.3
67.42 69.25 67.42 25,300 0 0 0
DMN
5.1
5.1
5.10 5.20 5.10 20,200 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 0 0 0 0
DND
11
11
11 11 11 1,600 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
27.1
27.1
27.12 27.12 27.12 100 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20
20
19.30 20 19.30 6,700 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
30.9
30.9
30.45 31.31 30.07 29,000 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
38.5
38.5
38.83 38.83 38.54 1,100 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DP3
58.0
58.0
57.57 58.05 57.57 6,300 0 0 0
DPG
30.0
30.0
29.86 30.11 29.52 716,300 0 0 0
DPH
54.4
54.4
54.40 54.40 54.40 0 0 0 0
DPM
20.3
20.3
20.42 20.53 20.25 2,574,300 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
45.1
45.1
44.84 45.46 44.56 1,342,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11 11.10 11 10,000 0 0 0
DRC
21.1
21.1
21.15 21.30 21.07 812,600 0 0 0
DRG
13.7
13.7
13.39 14.17 13.09 66,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
15.5
15.5
15.72 15.81 15.33 1,756,500 0 0 0
DRL
54.5
54.5
54.38 54.56 54.38 6,800 0 0 0
DS3
5.6
5.6
5.50 5.60 5.50 14,400 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
27.3
27.3
26.90 27.25 25.80 1,325,500 0 0 0
DSG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DSN
50.3
50.3
50.71 50.71 50.22 4,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
6.1
6.1
6.40 6.40 6.10 511,600 0 0 0
DTA
4.2
4.2
4.11 4.15 3.90 180,700 0 0 0
DTB
15.0
15.0
15.01 15.01 15.01 0 0 0 0
DTD
20.4
20.4
20.52 20.60 20.26 636,500 0 0 0
DTE
4.3
4.3
4.30 4.30 4.30 600 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 1,100 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 12,600 0 0 0
DTK
12.5
12.5
12.21 12.50 12.21 700 0 0 0
DTL
9.8
9.8
9.90 9.90 9.80 400 0 0 0
DTP
71.7
71.7
71.52 71.67 71.52 200 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
2
2
1.90 2 1.80 651,100 0 0 0
DVM
7.5
7.5
7.64 7.64 7.36 566,300 0 0 0
DVN
27.6
27.6
27.72 28.19 27.24 195,000 0 0 0
DVP
78.9
78.9
77.06 81.67 77.06 4,500 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
13.9
13.9
13.63 13.93 13.50 22,791,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.73 10.82 10.73 136,800 0 0 0
DXS
7.4
7.4
7.35 7.39 7.23 1,380,600 0 0 0
DXV
4.0
4.0
3.94 3.99 3.94 2,200 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
9.0
9.0
9.07 9.07 8.50 2,500 0 0 0
EBS
11.3
11.3
11.33 11.33 11.33 1,100 0 0 0
ECI
16.2
16.2
16.20 16.20 16.20 0 0 0 0
ECO
10.9
10.9
10.95 10.95 10.80 60,100 0 0 0
EFI
1.9
1.9
2.20 2.40 1.90 24,300 0 0 0
EIB
21.3
21.3
20.70 21.30 20.60 8,575,100 0 0 0
EIC
23
23
23 23 23 1,000 0 0 0
EID
26.7
26.7
26.15 26.71 25.96 12,300 0 0 0
EIN
2.6
2.6
2.40 2.60 2.40 32,900 0 0 0
ELC
25.0
25.0
25.10 25.24 24.71 503,000 0 0 0
EME
27.6
27.6
27.60 27.60 27.60 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
28.4
28.4
28.72 28.81 28.33 15,100 0 0 0
EPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EPH
15
15
15 15 15 100 0 0 0
EVE
10.4
10.4
10.08 10.51 10.08 71,800 0 0 0
EVF
11
11
11 11 10.80 6,899,100 0 0 0
EVG
6.8
6.8
7.05 7.05 6.74 2,044,000 0 0 0
EVS
6.5
6.5
6.60 6.60 6.40 221,600 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
4.8
4.8
4.98 4.99 4.70 432,300 0 0 0
FCN
15.4
15.4
15.80 15.80 15.30 3,519,200 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 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 2,000 0 0 0
FIC
14.9
14.9
15.43 15.52 14.85 12,100 0 0 0
FID
1.6
1.6
1.80 1.80 1.60 464,700 0 0 0
FIR
6.3
6.3
6.37 6.41 6.23 299,700 0 0 0
FIT
4.3
4.3
4.30 4.37 4.26 1,309,400 0 0 0
FMC
45.1
45.1
44.29 45.09 44.19 127,700 0 0 0
FOC
67.3
67.3
67.84 67.93 67.13 13,400 0 0 0
FOX
62.8
62.8
65.24 65.24 62.58 153,800 0 0 0
FPT
121.0
121.0
120.79 121.65 119.84 4,694,400 0 0 0
FRC
26.9
26.9
26.85 26.95 26.85 800 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
146.4
146.4
147.52 147.60 145.36 425,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
46.1
46.1
45.20 46.10 45.20 600 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 0.90 0.70 260,500 0 0 0
FTS
42.5
42.5
43.08 43.31 42.27 3,006,400 0 0 0
G20
0.7
0.7
0.50 0.70 0.50 78,400 0 0 0
G36
6.6
6.6
6.59 6.59 6.50 61,700 0 0 0
GAS
64.0
64.0
64.10 64.67 64.01 787,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
23.9
23.9
26.47 26.90 23.86 800 0 0 0
GDA
19.1
19.1
19.00 19.37 18.85 256,200 0 0 0
GDT
22.8
22.8
22.75 22.99 22.75 34,300 0 0 0
GDW
32.0
32.0
30.62 32.04 30.62 300 0 0 0
GEG
13.2
13.2
13 13.20 13 547,700 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
20.9
20.9
20.75 21.12 20.75 8,357,700 0 0 0
GGG
2.4
2.4
3.20 3.20 2.40 11,900 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
30.3
30.3
30.34 30.44 30.34 2,200 0 0 0
GIC
16.3
16.3
16.90 16.90 15.60 3,300 0 0 0
GIL
17.4
17.4
17.25 17.55 17.25 550,900 0 0 0
GKM
4.7
4.7
4.60 4.80 4.60 115,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
34.8
34.8
35.10 35.10 34.80 400 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
58.7
58.7
59.33 59.33 58.65 1,335,900 0 0 0
GMH
7.7
7.7
7.70 7.70 7.70 100 0 0 0
GMX
17.2
17.2
16.57 17.22 16.57 500 0 0 0
GND
33.6
33.6
33.64 33.64 33.64 0 0 0 0
GPC
3
3
3 3.10 3 159,900 0 0 0
GSM
25.3
25.3
25.19 25.28 25.00 1,400 0 0 0
GSP
11.6
11.6
11.74 11.82 11.65 244,900 0 0 0
GTA
9.9
9.9
9.75 9.90 9.75 10,200 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.9
32.9
32.24 33.32 31.90 6,457,800 0 0 0
GVT
77.9
77.9
77.76 78.82 76.62 7,400 0 0 0
H11
6.1
6.1
5.80 6.10 5.80 10,400 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
14.3
14.3
14.25 14.25 14.25 100 0 0 0
HAF
13.5
13.5
13.50 13.50 13.10 1,100 0 0 0
HAG
13
13
13.25 13.25 12.85 5,140,400 0 0 0
HAH
40.4
40.4
40.08 40.76 39.70 2,077,900 0 0 0
HAM
35.8
35.8
35.83 35.83 35.83 1,700 0 0 0
HAN
10.5
10.5
10.50 10.50 10.20 4,500 0 0 0
HAP
4.8
4.8
4.76 4.83 4.68 123,900 0 0 0
HAR
3.5
3.5
3.50 3.53 3.45 222,400 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 2,700 0 0 0
HAT
36.4
36.4
36.11 37.23 36.11 1,200 0 0 0
HAV
3.9
3.9
3.80 3.90 3.80 7,500 0 0 0
HAX
16.2
16.2
16.51 16.70 16.23 925,300 0 0 0
HBC
7.2
7.2
7.20 7.30 7.10 1,298,500 0 0 0
HBD
16.4
16.4
16.44 16.44 16.44 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 100 0 0 0
HBS
7.3
7.3
7.50 7.50 7.30 113,700 0 0 0
HC1
10.7
10.7
10.68 10.68 10.68 100 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 12.83 12.64 36,300 0 0 0
HCD
8.2
8.2
8.18 8.18 8.14 34,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.5
24.5
24.79 24.99 24.40 8,919,300 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
18.1
18.1
18.10 18.10 17.60 1,400 0 0 0
HD6
15.3
15.3
15.20 15.50 15 82,100 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
5.1
5.1
4.90 5.20 4.90 65,200 0 0 0
HDB
23.1
23.1
23.15 23.20 22.80 10,152,100 0 0 0
HDC
22.1
22.1
22.32 22.50 22.05 2,282,000 0 0 0
HDG
25.6
25.6
25.86 26.09 25.50 2,047,500 0 0 0
HDM
35.8
35.8
35.90 36.10 35.80 7,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
21.7
21.7
21.71 21.71 21.71 300 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 0 0 0 0
HEJ
10
10
10 10 10 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 0 0 0 0
HES
21.2
21.2
21.24 21.24 21.24 100 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 1,600 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
314.6
314.6
302.33 327.59 302.33 7,600 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.7
8.7
8.55 8.70 8.55 58,700 0 0 0
HHS
8.2
8.2
8.29 8.33 8.18 1,452,300 0 0 0
HHV
12.0
12.0
12.24 12.24 12 7,557,000 0 0 0
HID
2.8
2.8
2.84 2.84 2.82 39,500 0 0 0
HIG
12.4
12.4
10.50 12.40 10.50 700 0 0 0
HII
4.3
4.3
4.35 4.39 4.29 16,000 0 0 0
HIO
9.7
9.7
9.80 10.40 9.70 29,400 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HJS
29.5
29.5
29.61 29.61 29.51 2,500 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 458,400 0 0 0
HKT
7.9
7.9
7.60 8.50 7.60 2,500 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
12.6
12.6
12.74 12.74 12.64 5,600 0 0 0
HLD
14.1
14.1
14.05 14.39 14.05 35,700 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
12.4
12.4
16.60 16.60 12.40 300 0 0 0
HMC
11.5
11.5
11.59 11.59 11.45 27,800 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
12.9
12.9
13.35 13.35 12.88 400 0 0 0
HMH
14.0
14.0
14.00 14.00 14.00 100 0 0 0
HMR
14.6
14.6
14.40 14.80 14.20 36,100 0 0 0
HMS
43.7
43.7
42.71 44.17 42.71 32,200 0 0 0
HNB
12.2
12.2
11.59 12.16 11.21 1,100 0 0 0
HND
12.6
12.6
12.69 12.69 12.59 6,800 0 0 0
HNF
41.7
41.7
41.65 41.65 41.65 0 0 0 0
HNG
7.6
7.6
7.90 7.90 7.50 3,357,900 0 0 0
HNI
23.8
23.8
23.78 23.78 23.78 0 0 0 0
HNM
8.6
8.6
8.59 8.68 8.49 382,000 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 4.10 4 14,800 0 0 0
HPB
17.6
17.6
17.58 17.58 17.58 100 0 0 0
HPD
20.8
20.8
20.91 20.91 20.81 3,100 0 0 0
HPG
23.3
23.3
23.67 23.67 23.29 24,214,400 0 0 0
HPH
14
14
14 14 14 500 0 0 0
HPI
23
23
23 23 23 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
85.3
85.3
85.29 85.29 85.29 100 0 0 0
HPT
19.8
19.8
19.80 19.80 19.80 1,900 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 1,000 0 0 0
HPX
4.7
4.7
4.72 4.85 4.70 2,869,500 0 0 0
HQC
3.3
3.3
3.28 3.40 3.27 7,828,700 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 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.5
18.5
18.65 18.75 18.31 8,658,000 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 1,300 0 0 0
HSL
4.3
4.3
4.20 4.29 4.20 44,500 0 0 0
HSM
5
5
5 5 5 300 0 0 0
HSP
14.1
14.1
13.96 14.14 13.96 10,300 0 0 0
HSV
4.4
4.4
4.50 4.50 4.30 78,200 0 0 0
HT1
12.7
12.7
12.78 12.78 12.63 581,200 0 0 0
HTC
23.5
23.5
23.48 23.48 23.48 0 0 0 0
HTE
4
4
4.10 4.10 4 6,800 0 0 0
HTG
49.8
49.8
49.75 49.75 49.50 11,700 0 0 0
HTI
16.5
16.5
16.64 16.64 16.45 56,200 0 0 0
HTL
26.0
26.0
26.18 26.18 26.00 3,700 0 0 0
HTM
10.4
10.4
9.20 10.40 9.20 500 0 0 0
HTN
10.5
10.5
10.50 10.70 10.35 859,600 0 0 0
HTP
4.1
4.1
4.80 5.50 4.10 1,016,100 0 0 0
HTT
1.9
1.9
1.70 1.90 1.70 41,000 0 0 0
HTV
9.0
9.0
9.00 9.28 9.00 5,200 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 800 0 0 0
HU4
14.6
14.6
14.40 15 14.30 158,800 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
HUB
15.6
15.6
15.48 15.65 15.48 36,700 0 0 0
HUG
36.0
36.0
35.98 35.98 35.98 0 0 0 0
HUT
16.2
16.2
16.42 16.61 16.22 1,364,200 0 0 0
HVA
6.8
6.8
6.80 7 6.50 202,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.83 8.88 8.71 293,500 0 0 0
HVN
21.9
21.9
22.07 22.22 21.91 1,142,800 0 0 0
HVT
41.7
41.7
41.71 41.71 41.23 17,600 0 0 0
HVX
2.7
2.7
2.66 2.68 2.66 6,600 0 0 0
HWS
17.9
17.9
17.50 17.88 17.50 6,500 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
3.5
3.5
3.60 3.60 3.50 9,000 0 0 0
ICG
7.8
7.8
7.80 7.90 7.60 10,100 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
46.3
46.3
46.66 46.92 46.15 9,000 0 0 0
ICT
12.6
12.6
12.81 12.81 12.62 54,600 0 0 0
IDC
48.0
48.0
48.12 48.37 47.53 842,200 0 0 0
IDI
8.0
8.0
7.78 8.10 7.78 1,909,100 0 0 0
IDJ
5.8
5.8
5.70 5.80 5.60 527,700 0 0 0
IDP
207.4
207.4
207.40 207.40 207.40 0 0 0 0
IDV
32.4
32.4
32.61 32.70 32.43 23,500 0 0 0
IFS
24.0
24.0
23.87 24.05 23.78 2,200 0 0 0
IHK
15.7
15.7
15.90 15.90 15.70 600 0 0 0
IJC
12.2
12.2
12.13 12.42 12.09 3,438,800 0 0 0
ILA
4.2
4.2
4.40 4.40 4.20 10,100 0 0 0
ILB
29.5
29.5
28.72 29.55 28.72 14,800 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
15.5
15.5
15.80 16 12.90 4,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.4
47.4
47.49 47.49 46.65 159,700 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
16.3
16.3
16.30 16.30 16.30 2,600 0 0 0
INN
38.9
38.9
38.87 38.87 38.87 100 0 0 0
IPA
12.8
12.8
12.80 13 12.70 193,800 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
24.21 24.68 24.21 200 0 0 0
IST
36.1
36.1
36.05 36.14 36.05 1,400 0 0 0
ITC
10.5
10.5
10.30 10.55 10.25 789,700 0 0 0
ITD
13.9
13.9
13.97 13.97 13.74 42,800 0 0 0
ITQ
3
3
3 3.10 2.90 228,400 0 0 0
ITS
4.8
4.8
4.80 4.80 4.70 20,500 0 0 0
IVS
10.5
10.5
10.65 10.75 10.55 169,600 0 0 0
JOS
1.3
1.3
1.60 1.70 1.30 48,200 0 0 0
JVC
4.6
4.6
4.50 4.62 4.50 752,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.7
29.7
29.95 30.20 29.65 4,584,000 0 0 0
KCB
21.8
21.8
23.23 23.23 21.29 60,200 0 0 0
KCE
11.4
11.4
11.42 11.42 11.42 800 0 0 0
KDC
58.5
58.5
58.30 58.50 57.90 146,500 0 0 0
KDH
30.5
30.5
30.55 30.77 30.36 1,942,400 0 0 0
KDM
16.4
16.4
16 16.40 16 2,500 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 14,900 0 0 0
KHD
13.3
13.3
13.27 13.46 13.27 11,700 0 0 0
KHG
5.6
5.6
5.60 5.63 5.54 3,171,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.6
10.6
10.58 10.68 10.58 152,100 0 0 0
KHS
10.6
10.6
10.77 10.77 10.46 29,900 0 0 0
KHW
32.0
32.0
32.04 32.04 32.04 300 0 0 0
KIP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
KKC
6.2
6.2
6.70 6.70 6.20 1,100 0 0 0
KLB
7.8
7.8
7.88 7.94 7.69 203,200 0 0 0
KMR
3.4
3.4
3.41 3.42 3.37 15,100 0 0 0
KMT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
KOS
39.5
39.5
39.40 39.45 39.40 369,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
20.0
20.0
20.30 20.30 19.95 2,312,600 0 0 0
KSD
5.1
5.1
5 5.10 5 3,600 0 0 0
KSF
40.2
40.2
40.50 40.50 39.70 7,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.20 3.30 3.10 164,200 0 0 0
KST
13.5
13.5
13.53 13.53 13.53 0 0 0 0
KTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
KTL
18.2
18.2
18.16 18.16 18.16 100 0 0 0
KTS
46.6
46.6
46.98 46.98 46.00 1,100 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 4.30 4.20 8,100 0 0 0
L14
30.9
30.9
31.70 32.30 30.80 288,800 0 0 0
L18
37.8
37.8
37.83 38.58 37.75 94,700 0 0 0
L40
12.6
12.6
13.92 14.65 12.56 8,100 0 0 0
L44
0.7
0.7
0.60 0.70 0.60 1,800 0 0 0
L45
3.4
3.4
4.10 4.10 3.30 9,900 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
20.8
20.8
21.30 21.30 20.51 45,600 0 0 0
LAI
21.5
21.5
22.06 22.06 21.44 79,300 0 0 0
LAS
18.6
18.6
18.75 18.84 18.46 596,800 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 0 0 0 0
LBM
33.7
33.7
32.64 33.68 32.19 341,900 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 10.14 9.95 2,308,500 0 0 0
LCM
1.6
1.6
1.60 1.60 1.60 133,000 0 0 0
LDG
2.3
2.3
2.30 2.31 2.22 3,052,300 0 0 0
LDP
12.6
12.6
11.60 12.70 11.60 148,800 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.3
7.3
7.30 7.30 7.30 100 0 0 0
LGC
56.1
56.1
56.10 56.10 56.10 0 0 0 0
LGL
3.1
3.1
3.24 3.28 3.06 51,500 0 0 0
LGM
14.9
14.9
11.50 14.90 11.50 1,200 0 0 0
LHC
73.5
73.5
73.96 74.45 72.28 31,500 0 0 0
LHG
35.1
35.1
35.27 35.41 35.13 98,200 0 0 0
LIC
48.5
48.5
42.30 48.60 42.30 59,000 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 153,700 0 0 0
LIX
31.4
31.4
31.41 31.75 31.41 40,100 0 0 0
LKW
31.2
31.2
31.18 31.18 31.18 0 0 0 0
LLM
21.5
21.5
21.33 23.68 21.33 46,600 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
13.1
13.1
13.17 13.36 13.13 6,700 0 0 0
LMC
7
7
7 7 7 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1 208,100 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 100 0 0 0
LPB
33.7
33.7
34.14 34.19 33.58 2,994,600 0 0 0
LPT
5.4
5.4
5.42 5.42 5.33 3,100 0 0 0
LQN
2.4
2.4
1.80 2.40 1.80 5,700 0 0 0
LSG
22.7
22.7
21.30 24.20 20.40 723,500 0 0 0
LSS
11.0
11.0
11.05 11.05 10.90 613,100 0 0 0
LTC
2.2
2.2
2.40 2.40 2.20 300 0 0 0
LTG
7.7
7.7
8 8.10 7.70 424,200 0 0 0
M10
24.4
24.4
24.42 24.71 24.42 26,500 0 0 0
MA1
29.1
29.1
29.07 29.07 29.07 200 0 0 0
MAC
12.3
12.3
11.78 12.31 11.78 1,800 0 0 0
MAS
41.8
41.8
41.80 41.80 41.80 100 0 0 0
MBB
17.3
17.3
17.34 17.38 17.23 11,052,800 0 0 0
MBG
3.7
3.7
3.80 3.80 3.70 347,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.0
26.0
26.17 26.52 25.82 4,655,100 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.1
8.1
8.13 8.13 8.13 17,300 0 0 0
MCH
146.1
146.1
146.58 146.58 146.00 25,300 0 0 0
MCM
30.3
30.3
30.18 30.55 30.18 41,700 0 0 0
MCO
10.4
10.4
10.50 10.60 10.20 35,100 0 0 0
MCP
27.3
27.3
27.66 27.66 27.30 9,400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.7
11.7
12.17 12.17 11.52 12,500 0 0 0
MDF
7.9
7.9
7.90 7.90 7.90 100 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.8
4.8
4.70 4.80 4.70 4,800 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
6.6
6.6
6.80 6.90 6.60 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
54.3
54.3
51.73 56.43 51.73 286,200 0 0 0
MGC
11.1
11.1
11.90 12.70 11.01 79,600 0 0 0
MGG
25.6
25.6
25.62 25.62 25.62 0 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 100 0 0 0
MH3
36.9
36.9
36.94 36.94 36.94 55,000 0 0 0
MHC
8.4
8.4
8.45 8.45 8.10 159,700 0 0 0
MIC
23.2
23.2
24.52 25.03 20.65 15,200 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.8
16.8
17.16 17.30 16.84 331,300 0 0 0
MKP
29.0
29.0
29.35 29.44 28.95 1,000 0 0 0
MKV
9.1
9.1
9 9.10 9 200 0 0 0
MLC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MLS
27
27
30 30 26.90 38,900 0 0 0
MML
32.7
32.7
35 35 32.70 149,900 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
14.2
14.2
14.10 14.20 14 54,100 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 117,800 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
18.4
18.4
19.40 19.49 18.38 500 0 0 0
MRF
16
16
16 16 16 0 0 0 0
MSB
9.5
9.5
9.50 9.50 9.42 5,946,000 0 0 0
MSH
40.9
40.9
40.80 40.87 39.87 316,600 0 0 0
MSN
67.7
67.7
68.40 68.50 67.50 3,925,400 0 0 0
MSR
20.4
20.4
21 21.90 20.20 2,292,300 0 0 0
MST
6.3
6.3
6.27 6.27 6.09 599,200 0 0 0
MTA
25.7
25.7
26.90 27 24.50 105,500 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 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
6
6
6 6 6 100 0 0 0
MTP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
MTS
9.1
9.1
9.07 9.07 9.07 100 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
21.8
21.8
23.34 23.34 21.34 44,600 0 0 0
MVC
10.6
10.6
10.47 10.67 10.28 14,400 0 0 0
MVN
77
77
76.10 78.10 76 25,700 0 0 0
MWG
57.5
57.5
57.18 57.87 56.98 5,283,200 0 0 0
MZG
7.2
7.2
7.53 7.53 7.15 49,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.7
18.7
18.77 18.95 18.55 316,800 0 0 0
NAG
12.1
12.1
11.94 12.31 11.76 475,600 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
41
41
40.10 42 39 8,000 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 1,100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22
22
21.70 22.80 21.60 102,700 0 0 0
NBC
10.6
10.6
10.93 10.93 10.65 118,900 0 0 0
NBE
12.3
12.3
12.23 12.32 12.23 18,300 0 0 0
NBP
11.4
11.4
11.40 11.40 11.40 2,400 0 0 0
NBT
18.7
18.7
18.68 18.68 18.68 0 0 0 0
NBW
33.6
33.6
33.42 33.61 33.42 3,800 0 0 0
NCG
8.9
8.9
8.80 8.90 8.50 30,300 0 0 0
NCS
26.5
26.5
27 27 26.30 6,600 0 0 0
NCT
106.7
106.7
106.14 106.79 106.14 14,700 0 0 0
ND2
37.5
37.5
37.50 37.50 37.50 0 0 0 0
NDC
132.5
132.5
132.53 132.53 132.53 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.0
9.0
9.19 9.38 8.91 531,000 0 0 0
NDP
20.6
20.6
20.55 20.55 20.55 0 0 0 0
NDT
5.3
5.3
5.10 5.30 5.10 2,500 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 5.10 1,400 0 0 0
NED
6.9
6.9
7.01 7.11 6.92 145,700 0 0 0
NEM
25.4
25.4
25.40 25.40 25.40 0 0 0 0
NET
75.2
75.2
79.14 79.14 74.63 31,800 0 0 0
NFC
22.0
22.0
22.47 22.47 21.51 2,200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
21.6
21.6
21.77 21.88 21.45 657,400 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.7
12.7
12.55 12.79 12.55 106,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
10.55 11.20 10.50 35,500 0 0 0
NHV
0.8
0.8
0.70 0.90 0.70 74,500 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
15.9
15.9
15.70 15.90 15.45 17,998,800 0 0 0
NLG
31.4
31.4
30.25 31.47 30.20 5,507,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.6
28.6
28.23 28.57 27.84 29,400 0 0 0
NNT
59.0
59.0
58.95 58.95 58.95 100 0 0 0
NO1
7.9
7.9
8.26 8.26 7.89 178,600 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 500 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
6.3
6.3
6 6.40 5.90 1,330,800 0 0 0
NS2
16.3
16.3
16.34 16.34 16.34 0 0 0 0
NSC
85.7
85.7
85.81 85.81 85.61 800 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
5.9
5.9
5.90 5.90 5.70 72,000 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
10.5
10.5
10.55 10.55 10.18 12,000 0 0 0
NT2
20.0
20.0
20.08 20.28 19.79 415,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
227.2
227.2
217.00 231.57 216.13 132,200 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
18.3
18.3
18.30 18.60 18.10 2,280,900 0 0 0
NTP
53.2
53.2
54.01 54.26 52.78 396,300 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
17.6
17.6
17.58 17.58 17.58 0 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 100 0 0 0
NVB
11.4
11.4
11.50 11.50 11.20 459,400 0 0 0
NVL
10.6
10.6
10.30 10.80 10.25 20,444,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.0
8.0
7.76 7.98 7.76 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.3
5.3
5.30 5.30 5.30 4,400 0 0 0
OCB
9.9
9.9
9.97 10.01 9.84 1,913,000 0 0 0
OCH
7.9
7.9
7.90 8.10 7.80 113,100 0 0 0
ODE
44.2
44.2
44.10 44.30 44 18,900 0 0 0
OGC
5.5
5.5
5.55 5.69 5.40 384,500 0 0 0
OIL
13.1
13.1
13.13 13.33 13.03 1,512,200 0 0 0
ONE
5.7
5.7
5.70 5.70 5.70 3,000 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.6
24.6
25 25 23.80 2,300 0 0 0
ORS
15.7
15.7
15.90 16.10 15.60 8,343,100 0 0 0
PAC
25.8
25.8
25.43 26.40 25.43 1,060,400 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
27.8
27.8
28.03 28.77 27.59 1,404,500 0 0 0
PAP
34.5
34.5
34.50 34.50 34.50 100 0 0 0
PAS
3.4
3.4
3.50 3.50 3.30 95,300 0 0 0
PAT
86.4
86.4
86.43 87.01 86.33 10,700 0 0 0
PBC
7.5
7.5
7.38 7.48 7.28 14,500 0 0 0
PBP
12.3
12.3
12.08 12.26 12.08 3,600 0 0 0
PBT
12.2
12.2
13.88 13.88 12.25 800 0 0 0
PC1
20.9
20.9
21.22 21.22 20.87 2,438,500 0 0 0
PCC
21.6
21.6
21.65 21.65 21.65 0 0 0 0
PCE
17.2
17.2
17.15 17.15 17.15 400 0 0 0
PCF
5.3
5.3
5.40 5.70 5.30 16,300 0 0 0
PCG
3.1
3.1
3 3.10 3 35,000 0 0 0
PCH
13.2
13.2
13.33 13.33 13.14 86,900 0 0 0
PCM
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PCT
12.7
12.7
12.80 12.80 12.60 32,400 0 0 0
PDB
8.8
8.8
8.78 8.78 8.78 3,800 0 0 0
PDC
5.1
5.1
5 5.10 5 4,600 0 0 0
PDN
74.7
74.7
75.04 75.04 74.72 1,100 0 0 0
PDR
18.4
18.4
18.38 18.80 18.19 12,338,700 0 0 0
PDV
15.4
15.4
15.52 15.71 15.42 50,100 0 0 0
PEC
10
10
10 10 10 12,800 0 0 0
PEG
6.7
6.7
6.70 6.70 6.70 900 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
24.60 24.90 24.45 458,200 0 0 0
PFL
2.5
2.5
2.50 2.50 2.30 240,200 0 0 0
PGB
11.2
11.2
11.46 11.46 11.10 10,500 0 0 0
PGC
14.5
14.5
14.54 14.54 14.31 48,000 0 0 0
PGD
29.6
29.6
29.40 29.59 29.40 2,800 0 0 0
PGI
23.2
23.2
23.18 23.18 23.18 100 0 0 0
PGN
14.2
14.2
13.40 14.20 13.40 22,200 0 0 0
PGS
31.4
31.4
31.43 31.43 31.43 0 0 0 0
PGT
8.4
8.4
8.80 9 7.40 12,600 0 0 0
PGV
20.1
20.1
20.35 20.35 19.90 24,100 0 0 0
PHC
5.5
5.5
5.59 5.59 5.50 56,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.6
77.6
77.58 77.58 77.58 0 0 0 0
PHP
42.1
42.1
42.08 43.56 40.51 368,500 0 0 0
PHR
64.5
64.5
64.33 64.92 62.96 1,226,100 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 0 0 0 0
PIA
27.7
27.7
27.73 27.73 27.73 0 0 0 0
PIC
18.6
18.6
18.65 18.65 18.65 9,300 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
6.50 6.70 6.48 7,200 0 0 0
PIV
4
4
3.70 4.10 3.60 478,300 0 0 0
PJC
31.6
31.6
31.55 31.55 31.55 100 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 0 0 0 0
PLA
4.7
4.7
4.50 5 4.50 2,100 0 0 0
PLC
25.5
25.5
25.71 25.81 25.31 312,600 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
5 5.05 4.92 57,300 0 0 0
PLX
42.1
42.1
41.56 42.28 41.56 1,736,700 0 0 0
PMB
9.1
9.1
9.20 9.20 9.11 800 0 0 0
PMC
108.6
108.6
105.25 108.56 105.25 600 0 0 0
PMG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.9
12.9
12.88 12.88 12.88 200 0 0 0
PMS
33.5
33.5
33.48 33.48 33.48 500 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
33.9
33.9
33.91 33.91 33.91 500 0 0 0
PNC
15.8
15.8
15.75 15.75 15.75 1,000 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 3,500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.5
92.5
93.16 93.26 91.98 578,000 0 0 0
PNP
20.9
20.9
20.88 20.88 20.88 500 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
23.5
23.5
23.04 23.74 22.78 28,800 0 0 0
POT
17.2
17.2
17.37 17.37 17.17 300 0 0 0
POV
8.1
8.1
8.18 8.18 8.09 600 0 0 0
POW
12.3
12.3
12.05 12.40 12.05 8,478,300 0 0 0
PPC
11.2
11.2
11.15 11.25 11.10 203,800 0 0 0
PPE
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PPH
27.9
27.9
27.96 28.14 27.86 33,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.2
17.2
16.03 17.23 16.03 69,000 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 1,000 0 0 0
PPY
8.5
8.5
8.52 8.52 8.52 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.0
7.0
6.96 7.25 6.96 3,300 0 0 0
PRE
20.1
20.1
18.67 20.14 18.67 1,000 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PRT
11.0
11.0
11.20 11.20 11.01 53,600 0 0 0
PSB
6.3
6.3
6 6.30 5.60 312,100 0 0 0
PSC
10.9
10.9
10.90 10.90 10.90 200 0 0 0
PSD
13.1
13.1
13.30 14.60 13.10 233,200 0 0 0
PSE
9.7
9.7
9.79 9.79 9.70 4,700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.7
2.7
2.72 2.78 2.70 351,400 0 0 0
PSI
8
8
8.10 8.30 7.90 496,000 0 0 0
PSL
16.5
16.5
16.15 16.94 16.06 29,500 0 0 0
PSN
10.3
10.3
10.27 10.27 10.27 600 0 0 0
PSP
13.6
13.6
13.78 13.78 13.58 3,900 0 0 0
PSW
7.9
7.9
7.77 7.87 7.68 84,400 0 0 0
PTB
59.7
59.7
58.15 59.70 57.95 233,600 0 0 0
PTC
5.8
5.8
5.82 5.95 5.60 76,700 0 0 0
PTD
8
8
8 8 8 0 0 0 0
PTE
3.4
3.4
3.40 3.40 3.40 100 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
23.4
23.4
22.90 23.40 22.80 38,500 0 0 0
PTL
2.7
2.7
2.74 2.75 2.73 72,400 0 0 0
PTO
15.3
15.3
15.30 15.30 15.30 100 0 0 0
PTP
10.4
10.4
10.39 10.39 10.39 1,000 0 0 0
PTS
8.4
8.4
8.35 8.35 8.35 1,400 0 0 0
PTT
12.3
12.3
12.30 13.30 12.30 300 0 0 0
PTV
4.2
4.2
4.20 4.30 4.10 58,300 0 0 0
PV2
3.8
3.8
3.80 3.80 3.60 418,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.8
34.8
35.50 36.30 34.80 336,000 0 0 0
PVC
11.5
11.5
11.30 11.90 11.30 1,958,200 0 0 0
PVD
24.2
24.2
24.35 24.64 24.15 7,419,600 0 0 0
PVE
2.8
2.8
2.50 2.80 2.50 97,400 0 0 0
PVG
7.7
7.7
7.70 7.80 7.60 95,800 0 0 0
PVH
0.8
0.8
0.70 0.80 0.70 47,300 0 0 0
PVI
63.2
63.2
62.67 63.15 62.58 28,900 0 0 0
PVM
17.1
17.1
16.30 17.10 16.30 200 0 0 0
PVO
6.6
6.6
6.50 6.60 6.50 13,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 72,800 0 0 0
PVS
33.3
33.3
32.71 33.64 32.71 4,799,400 0 0 0
PVT
20.2
20.2
20.04 20.57 20.04 4,052,000 0 0 0
PVV
1.7
1.7
1.60 1.80 1.60 129,500 0 0 0
PVX
2
2
2 2 1.80 1,302,500 0 0 0
PVY
2.6
2.6
2.40 2.60 2.20 69,400 0 0 0
PWA
3.5
3.5
3.50 3.50 3.40 14,400 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
1.2
1.2
1.20 1.20 1.10 47,900 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 2.20 233,700 0 0 0
PXL
15.4
15.4
15.50 15.80 15.30 277,600 0 0 0
PXM
0.7
0.7
0.50 0.70 0.50 57,800 0 0 0
PXS
3
3
3 3.10 2.90 179,600 0 0 0
PXT
3
3
3 3.10 2.90 38,900 0 0 0
QCC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
QCG
12.6
12.6
12.85 13.05 12.50 1,006,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.4
35.4
38.31 39.76 35.40 5,600 0 0 0
QNC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
QNP
33.8
33.8
34.14 34.14 33.52 63,100 0 0 0
QNS
47.3
47.3
47.54 47.54 47.26 307,700 0 0 0
QNT
13.3
13.3
13.30 13.30 13.30 0 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 0 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
13.69 13.79 13.59 1,023,500 0 0 0
RAL
115.3
115.3
115.86 116.24 115.10 4,600 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 6.80 200 0 0 0
RCC
23.2
23.2
22.90 23.30 22.60 11,800 0 0 0
RCD
2
2
1.90 2 1.90 1,000 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
63.0
63.0
64.35 64.52 62.61 1,057,600 0 0 0
RIC
3.6
3.6
3.40 3.60 3.40 2,100 0 0 0
RTB
37.6
37.6
36.97 37.63 36.40 10,200 0 0 0
RYG
12.7
12.7
12.30 12.70 11.95 5,500 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
36.6
36.6
37.20 37.20 36.61 200 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.4
8.4
8.48 8.48 8.10 176,800 0 0 0
SAB
48.4
48.4
48.92 49.20 48.45 928,900 0 0 0
SAC
16.4
16.4
16.63 16.73 15.13 14,600 0 0 0
SAF
54.2
54.2
60 60 54.20 14,100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.6
7.6
8.06 8.06 7.56 960,700 0 0 0
SAP
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SAS
43.5
43.5
45.13 45.13 43.45 137,400 0 0 0
SAV
18.4
18.4
18.55 18.55 18.42 5,900 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 28.51 28.28 2,600 0 0 0
SBB
13.6
13.6
13.60 13.70 13.50 18,700 0 0 0
SBD
8
8
8.10 8.10 8 22,300 0 0 0
SBG
12.2
12.2
12.20 12.25 12 243,500 0 0 0
SBH
48.8
48.8
48.84 49.62 48.84 500 0 0 0
SBL
6.6
6.6
6.62 6.62 6.62 500 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 5.70 5.50 1,224,400 0 0 0
SBT
13.6
13.6
13.55 13.80 13.45 2,091,300 0 0 0
SBV
9.1
9.1
9.14 9.14 9.14 100 0 0 0
SC5
21
21
21 21 21 100 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 41,300 0 0 0
SCI
9
9
9 9.30 8.80 99,000 0 0 0
SCJ
4.1
4.1
4 4.10 4 104,800 0 0 0
SCL
22.4
22.4
22.06 22.40 22.06 18,400 0 0 0
SCO
4.5
4.5
5.10 5.10 4.50 200 0 0 0
SCR
6.5
6.5
6.40 6.46 6.37 2,533,500 0 0 0
SCS
71.8
71.8
72.32 72.32 71.56 280,400 0 0 0
SCY
15.2
15.2
14.91 15.20 14.53 9,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.9
5.9
6.50 6.70 5.60 21,200 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 600 0 0 0
SD5
9.0
9.0
9.08 9.17 8.89 71,800 0 0 0
SD6
3.6
3.6
3.40 3.60 3.40 29,500 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
12.15 12.61 12.15 30,600 0 0 0
SDA
6
6
5.70 6.10 5.70 238,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.91 7.91 7.91 100 0 0 0
SDD
1.7
1.7
1.60 1.80 1.60 143,400 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
17
17
17 17 17 100 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 20,700 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
27.6
27.6
24.65 27.65 24.65 300 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 12,200 0 0 0
SEA
40.5
40.5
40.49 40.49 40.49 700 0 0 0
SEB
47.3
47.3
47.25 47.25 47.25 0 0 0 0
SED
26.8
26.8
26.38 27.21 26.38 18,900 0 0 0
SEP
19.6
19.6
19.58 19.58 19.58 0 0 0 0
SFC
24.2
24.2
24.10 24.19 23.07 11,200 0 0 0
SFG
10.7
10.7
10.74 10.74 10.74 200 0 0 0
SFI
27.2
27.2
27.75 27.75 27.24 1,000 0 0 0
SFN
21.3
21.3
21.26 21.26 21.26 100 0 0 0
SGB
13.1
13.1
13.10 13.10 13.10 12,500 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
92.5
92.5
95.16 95.64 92.47 69,400 0 0 0
SGP
36.9
36.9
37.80 38.40 36.70 225,000 0 0 0
SGR
39.2
39.2
40.40 41.15 39.20 90,000 0 0 0
SGS
17
17
17 17 17 100 0 0 0
SGT
20.3
20.3
20.70 20.70 19.50 155,600 0 0 0
SHA
4.0
4.0
4 4.05 3.98 5,000 0 0 0
SHB
8.5
8.5
8.57 8.57 8.51 16,586,200 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 0 0 0 0
SHE
7.2
7.2
6.92 7.15 6.92 4,100 0 0 0
SHG
2.2
2.2
2.20 2.40 2.20 46,500 0 0 0
SHI
14.4
14.4
14.52 14.62 14.38 211,600 0 0 0
SHN
6.6
6.6
7 7 6.60 700 0 0 0
SHP
34.5
34.5
33.98 35.71 33.98 6,300 0 0 0
SHS
11.4
11.4
11.45 11.60 11.29 8,856,400 0 0 0
SID
18.5
18.5
18.49 18.49 17.61 99,100 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
10.87 11.16 10.30 4,000 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 46,800 0 0 0
SJE
23.1
23.1
21.56 23.64 21.15 345,100 0 0 0
SJG
25.7
25.7
23.21 25.67 23.21 78,300 0 0 0
SJM
7.2
7.2
7.40 7.40 6.40 66,200 0 0 0
SJS
38.6
38.6
38.76 38.92 38.22 17,400 0 0 0
SKG
11.6
11.6
11.40 11.64 11.36 1,089,300 0 0 0
SKH
25.7
25.7
25.53 25.82 25.34 1,400 0 0 0
SKN
7.6
7.6
7.59 7.59 7.59 0 0 0 0
SKV
30.7
30.7
30.54 30.73 30.54 2,200 0 0 0
SLS
192.1
192.1
188.92 193.06 188.92 5,400 0 0 0
SMA
10.6
10.6
10.61 10.61 10.61 100 0 0 0
SMB
37.3
37.3
37.34 37.34 36.75 3,200 0 0 0
SMC
6.7
6.7
6.70 6.98 6.66 1,236,600 0 0 0
SMN
13.0
13.0
13.05 13.14 12.96 2,600 0 0 0
SMT
4.5
4.5
4.60 4.60 4.52 3,100 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
34.7
34.7
34.83 34.83 34.74 1,100 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.9
11.9
11.25 11.90 11.25 200 0 0 0
SPV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
3.1
3.1
3.10 3.10 3 2,593,100 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 12,400 0 0 0
SRC
26.4
26.4
25.83 26.42 25.83 2,600 0 0 0
SRF
9.9
9.9
10 10 9.42 4,200 0 0 0
SSB
19.4
19.4
19.55 19.55 19.05 2,261,100 0 0 0
SSC
34.3
34.3
34.32 34.32 32.05 1,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.4
7.4
7.07 7.63 7.07 5,000 0 0 0
SSH
68.3
68.3
67.70 68.50 67.70 43,500 0 0 0
SSI
25.6
25.6
25.55 26.13 25.55 41,396,500 0 0 0
SSM
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SSN
1.5
1.5
1.60 1.60 1.50 10,100 0 0 0
ST8
8.5
8.5
8.52 8.52 8.20 435,100 0 0 0
STB
38.3
38.3
38.25 38.70 38.25 5,601,900 0 0 0
STC
16.7
16.7
17.21 17.21 16.66 1,300 0 0 0
STG
39.8
39.8
39.95 39.95 39.80 2,200 0 0 0
STH
6.8
6.8
6.90 6.90 6.70 9,800 0 0 0
STK
18.7
18.7
18.48 18.69 18.21 100,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.65 8.65 8.65 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.2
1.2
1 1.20 1 36,500 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 14.64 300 0 0 0
SVD
3.3
3.3
3.30 3.31 3.11 42,100 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.7
55.7
55.70 55.70 55.70 3,000 0 0 0
SVN
5.7
5.7
5.70 5.70 5.60 103,500 0 0 0
SVT
10.9
10.9
10.91 11.00 10.91 22,500 0 0 0
SWC
28.6
28.6
28.55 28.73 28.55 8,600 0 0 0
SZB
38.7
38.7
38.70 38.70 38.24 25,400 0 0 0
SZC
44.3
44.3
44.81 44.81 44.22 1,555,300 0 0 0
SZE
11.4
11.4
11.47 11.47 11.37 6,800 0 0 0
SZG
36.5
36.5
36.49 36.49 36.49 3,000 0 0 0
SZL
44.9
44.9
44.73 45.67 44.35 28,500 0 0 0
TA6
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TA9
12.3
12.3
12.34 12.34 12.16 12,100 0 0 0
TAB
17
17
17 17 17 100 0 0 0
TAL
23.8
23.8
23.66 23.94 23.56 120,800 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 39.50 500 0 0 0
TBD
80.4
80.4
80.43 80.43 80.43 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.0
6.0
6.00 6.00 6.00 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
25.4
25.4
25.57 25.62 25.38 12,220,900 0 0 0
TCD
4.3
4.3
4.20 4.39 4.20 2,305,000 0 0 0
TCH
14.4
14.4
14.52 14.56 14.19 7,723,800 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TCL
38.9
38.9
38.06 39.70 38.06 256,000 0 0 0
TCM
36.8
36.8
36.96 37.05 36.60 1,894,700 0 0 0
TCO
11.7
11.7
11.70 11.95 11.70 151,000 0 0 0
TCR
3.3
3.3
3.17 3.27 3.16 700 0 0 0
TCT
17.7
17.7
17.85 17.85 17.61 4,900 0 0 0
TCW
33.8
33.8
33.53 33.81 33.25 45,000 0 0 0
TDB
42.5
42.5
42.49 42.49 42.49 0 0 0 0
TDC
12.8
12.8
12.95 13.15 12.80 811,400 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
4.2
4.2
4.33 4.33 4.22 32,000 0 0 0
TDH
3.1
3.1
3.12 3.15 3.08 495,000 0 0 0
TDM
54.7
54.7
55.60 55.60 51.90 3,600 0 0 0
TDP
33.5
33.5
33.50 33.50 33.10 120,400 0 0 0
TDS
11.5
11.5
11.80 11.80 11 12,000 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 31,300 0 0 0
TDW
57.4
57.4
57.37 57.37 57.37 100 0 0 0
TED
58.0
58.0
58.02 58.02 58.02 200 0 0 0
TEG
6.6
6.6
6.69 6.69 6.50 101,500 0 0 0
TEL
10.4
10.4
10.40 10.40 10.40 300 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
72.9
72.9
69.85 73.24 69.85 23,300 0 0 0
TGP
3.9
3.9
3.93 3.93 3.93 100 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.6
10.6
10.62 10.62 10.62 0 0 0 0
THD
36.2
36.2
36.30 36.30 36.20 300 0 0 0
THG
49.4
49.4
50.01 50.65 49.04 60,700 0 0 0
THM
5.8
5.8
5.80 5.80 5.60 119,600 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 2,000 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 300 0 0 0
THT
11.9
11.9
11.97 12.16 11.68 21,200 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 2,800 0 0 0
TID
25.1
25.1
25.05 25.15 24.57 5,700 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 600 0 0 0
TIG
12
12
12.20 12.30 11.90 1,436,300 0 0 0
TIN
15
15
15.30 15.30 15 6,100 0 0 0
TIP
21.5
21.5
22.00 22.05 21.48 228,700 0 0 0
TIS
6.7
6.7
6.80 6.80 6.60 108,500 0 0 0
TIX
34.9
34.9
34.92 34.92 34.92 800 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 15.39 100 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 14,500 0 0 0
TLD
6.3
6.3
6.01 6.38 6.01 621,400 0 0 0
TLG
62.8
62.8
63.58 63.58 62.61 151,700 0 0 0
TLH
6.2
6.2
6.35 6.35 6.13 2,358,200 0 0 0
TLI
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TLP
6.3
6.3
6.36 6.36 6.26 1,000 0 0 0
TLT
14.2
14.2
14.25 14.25 14.25 0 0 0 0
TMB
68.9
68.9
69.04 69.62 68.46 21,300 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 0 0 0 0
TMG
78.3
78.3
78.29 78.29 78.29 0 0 0 0
TMP
65.7
65.7
65.66 65.66 65.66 1,700 0 0 0
TMS
42.5
42.5
42.48 42.48 42.48 600 0 0 0
TMT
15.9
15.9
16.20 16.20 15.70 61,400 0 0 0
TMW
11.5
11.5
11.54 11.54 11.54 0 0 0 0
TMX
9.7
9.7
9.82 9.82 9.73 200 0 0 0
TN1
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
33.1
33.1
33.06 35.44 33.06 28,600 0 0 0
TNG
21.4
21.4
21.18 21.64 21.09 1,451,000 0 0 0
TNH
16.5
16.5
16.61 16.70 16.30 985,900 0 0 0
TNI
2.4
2.4
2.36 2.37 2.33 79,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
4.9
4.9
5.10 5.30 4.80 63,800 0 0 0
TNT
5.2
5.2
5.16 5.22 5.06 118,000 0 0 0
TNV
22.4
22.4
22.40 23.90 22.40 5,600 0 0 0
TNW
13.5
13.5
13.50 13.50 13.50 500 0 0 0
TOP
1.1
1.1
1.20 1.20 1.10 94,000 0 0 0
TOS
90.3
90.3
90.60 91.28 88.23 77,300 0 0 0
TOT
15.5
15.5
15.31 15.49 15.22 8,400 0 0 0
TOW
27.9
27.9
26.71 27.91 26.71 6,500 0 0 0
TPB
14.8
14.8
14.96 15.00 14.83 20,436,100 0 0 0
TPC
10.8
10.8
10.80 10.80 10.80 0 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
41.6
41.6
35.57 41.64 35.57 200 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
74.01 74.60 73.53 14,600 0 0 0
TRC
80.9
80.9
80.54 81.40 78.03 201,500 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
5.70 5.80 5.60 74,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.8
10.8
10.78 10.78 10.78 31,700 0 0 0
TSB
41.1
41.1
41.19 41.19 39.91 500 0 0 0
TSC
2.7
2.7
2.64 2.69 2.63 380,000 0 0 0
TSD
6
6
5.60 6 5.60 91,300 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 0 0 0 0
TST
4.3
4.3
5 5.30 4.30 7,200 0 0 0
TT6
6.6
6.6
7.03 7.39 6.40 132,300 0 0 0
TTA
12.8
12.8
13.15 13.15 12.70 631,100 0 0 0
TTC
8.9
8.9
8.89 8.89 8.70 3,900 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
3.21 3.40 3.20 4,780,000 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.2
3.2
3.10 3.20 3.10 142,700 0 0 0
TTL
9.4
9.4
9 9.40 9 4,000 0 0 0
TTN
19.9
19.9
19.86 20.05 19.67 151,700 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
30.7
30.7
30.71 30.71 30.71 500 0 0 0
TUG
12.0
12.0
12.41 12.41 11.97 500 0 0 0
TV1
27.6
27.6
28.50 28.70 27.60 105,300 0 0 0
TV2
35.9
35.9
36.30 36.30 35.60 520,700 0 0 0
TV3
12.4
12.4
11.97 12.45 11.97 5,400 0 0 0
TV4
13.4
13.4
13.15 13.43 13.15 4,500 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.3
8.3
8.38 8.40 8.30 80,200 0 0 0
TVC
9.5
9.5
9.60 9.60 9.40 250,700 0 0 0
TVD
11.6
11.6
11.82 11.82 11.54 55,500 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
9.4
9.4
9.50 9.60 9.30 340,200 0 0 0
TVS
18.3
18.3
18.57 19.03 18.25 158,600 0 0 0
TVT
16.1
16.1
16.31 16.31 16.07 3,300 0 0 0
TW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TXM
5
5
4.80 5.10 4.80 10,400 0 0 0
TYA
16.4
16.4
16.35 16.35 16.12 11,500 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 67,900 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 0 0 0 0
UIC
49.3
49.3
49.50 49.70 49.10 20,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7
7
6.90 7 6.70 65,500 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
11.5
11.5
11.50 11.50 11.50 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.2
18.2
18.48 18.57 18.21 22,900 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 33,200 0 0 0
V12
11.8
11.8
11.86 11.86 11.77 500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VAB
6.9
6.9
7.01 7.08 6.81 1,148,800 0 0 0
VAF
16.0
16.0
16.02 16.02 16.02 0 0 0 0
VAV
43.2
43.2
43.16 43.16 43.16 0 0 0 0
VBB
7.9
7.9
7.91 7.91 7.91 76,000 0 0 0
VBC
19.8
19.8
19.77 19.77 19.77 3,500 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 0 0 0 0
VC2
8.9
8.9
8.70 8.90 8.60 767,100 0 0 0
VC3
25.3
25.3
25.41 25.60 25.05 474,000 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 2,600 0 0 0
VC6
25
25
25.61 25.61 25 3,800 0 0 0
VC7
10.9
10.9
11.20 11.60 10.70 362,600 0 0 0
VC9
4.3
4.3
4.40 4.60 4.30 121,200 0 0 0
VCA
13.6
13.6
13.60 14 12.70 58,500 0 0 0
VCB
62.0
62.0
62.55 62.55 61.96 2,070,800 0 0 0
VCC
9.9
9.9
9.80 10 9.80 6,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.6
187.6
186.09 187.58 186.01 2,900 0 0 0
VCG
19.1
19.1
19.44 19.44 19.03 7,330,800 0 0 0
VCI
36.5
36.5
36.65 37.10 36.45 6,514,800 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
26.4
26.4
26.39 26.39 26.10 40,600 0 0 0
VCR
30.7
30.7
31 32 30 13,000 0 0 0
VCS
56.4
56.4
56.65 56.65 56.17 128,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.5
30.5
29 30.50 29 1,200 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
15.6
15.6
15.60 15.60 15.60 300 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
21.3
21.3
21.29 21.29 21.29 600 0 0 0
VDP
33.8
33.8
33.55 33.84 33.41 4,200 0 0 0
VDS
18.4
18.4
18.14 18.73 18.14 2,683,000 0 0 0
VDT
15.4
15.4
15.40 15.40 15.40 200 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 12,000 0 0 0
VE3
9.2
9.2
9.20 9.20 9.20 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 7,700 0 0 0
VEA
35.8
35.8
36.32 36.41 35.61 498,400 0 0 0
VEC
8.7
8.7
9 9 8.70 25,700 0 0 0
VEF
141.2
141.2
140.88 141.57 139.25 4,800 0 0 0
VES
5.5
5.5
5.50 5.50 5.50 7,700 0 0 0
VET
18
18
18.60 18.60 17.60 1,200 0 0 0
VFC
89.7
89.7
89.33 89.73 89.33 3,600 0 0 0
VFG
68.5
68.5
67.06 68.83 67.06 58,500 0 0 0
VFR
11.9
11.9
11.91 11.91 11.91 0 0 0 0
VGC
49.6
49.6
49.55 50.31 49.16 888,400 0 0 0
VGG
47.1
47.1
47.39 47.39 47.10 9,100 0 0 0
VGI
80.9
80.9
80.09 81.48 79.40 589,500 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
29.8
29.8
31 31 29.80 9,700 0 0 0
VGR
46.8
46.8
47.21 53.91 46.85 9,800 0 0 0
VGS
28.9
28.9
29.27 29.27 28.64 754,500 0 0 0
VGT
14.1
14.1
13.70 14.10 13.60 2,510,400 0 0 0
VGV
30.8
30.8
31.28 31.28 30.79 7,800 0 0 0
VHC
69.5
69.5
69.00 69.48 68.52 1,125,600 0 0 0
VHD
11.3
11.3
9.50 11.50 9.50 500 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 186,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2
2
2 2 1.90 257,300 0 0 0
VHH
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VHL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHM
41.2
41.2
41.05 41.60 40.85 8,394,500 0 0 0
VIB
17.5
17.5
17.34 17.63 17.25 12,878,600 0 0 0
VIC
41.2
41.2
41.05 41.60 40.70 2,771,000 0 0 0
VID
4.8
4.8
4.91 4.91 4.79 27,200 0 0 0
VIE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIF
17.1
17.1
17.31 17.31 17.12 22,600 0 0 0
VIG
6.3
6.3
6.30 6.40 6.20 284,800 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 1,300 0 0 0
VIP
14.9
14.9
14.79 14.97 14.60 825,600 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 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 10.81 35,634,800 0 0 0
VJC
96
96
96.70 97 96 550,100 0 0 0
VLA
12.5
12.5
11.90 12.50 11.50 3,400 0 0 0
VLB
42.9
42.9
43.53 43.53 42.85 47,800 0 0 0
VLC
18.4
18.4
18.60 18.70 18.30 237,700 0 0 0
VLF
1
1
1 1 1 21,000 0 0 0
VLG
11.3
11.3
11.37 11.46 11.18 84,700 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.8
6.8
6.64 6.82 6.64 900 0 0 0
VMD
17.2
17.2
17 17.15 17 7,700 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 400 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
24.6
24.6
24.56 24.56 24.56 100 0 0 0
VMT
14.6
14.6
15 15 14.60 1,100 0 0 0
VNA
21.2
21.2
22.19 22.19 21.22 14,200 0 0 0
VNB
12.6
12.6
12.50 12.90 12.40 62,200 0 0 0
VNC
22.0
22.0
21.52 22.01 21.48 10,400 0 0 0
VND
13.2
13.2
13.28 13.47 13.14 12,194,300 0 0 0
VNE
3.0
3.0
2.99 3.03 2.96 126,800 0 0 0
VNF
15.5
15.5
16.36 16.36 15.27 54,300 0 0 0
VNG
8.1
8.1
8.18 8.18 8.12 6,200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.10 120,100 0 0 0
VNI
18.3
18.3
18.30 18.30 18.30 100 0 0 0
VNL
19.6
19.6
19.39 19.67 19.34 39,600 0 0 0
VNM
57.7
57.7
57.81 58.64 57.71 4,175,600 0 0 0
VNP
10.7
10.7
10.65 10.65 10.39 16,000 0 0 0
VNR
21.6
21.6
21.71 21.80 21.28 10,600 0 0 0
VNS
9.6
9.6
9.63 9.63 9.54 6,200 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
358
358
360 360 358 2,300 0 0 0
VOC
16.9
16.9
16.94 16.94 16.75 10,900 0 0 0
VOS
15.5
15.5
15.64 15.78 15.41 2,296,600 0 0 0
VPA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VPB
18.8
18.8
18.59 18.89 18.59 9,236,600 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.3
26.3
26.18 26.28 26.18 44,800 0 0 0
VPG
12.7
12.7
12.65 12.75 12.60 289,100 0 0 0
VPH
6.8
6.8
6.87 6.87 6.67 165,700 0 0 0
VPI
59.5
59.5
59.20 59.60 58.90 1,112,900 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 1,800 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 0 0 0 0
VRC
15.2
15.2
16.10 16.20 15.20 123,500 0 0 0
VRE
17.4
17.4
17.25 17.65 17.20 11,416,300 0 0 0
VRG
21.9
21.9
22.39 22.39 21.86 45,600 0 0 0
VSA
22.2
22.2
22.19 22.19 22.19 300 0 0 0
VSC
17.3
17.3
17.28 17.33 17.14 2,243,100 0 0 0
VSE
8
8
8.20 8.20 7.80 30,400 0 0 0
VSF
35
35
35.10 35.10 34.50 6,900 0 0 0
VSG
2
2
2 2 2 1,400 0 0 0
VSH
50.2
50.2
50.23 50.23 49.86 3,100 0 0 0
VSI
17.3
17.3
17.25 17.25 17.25 0 0 0 0
VSM
15.6
15.6
15.54 15.62 15.38 3,500 0 0 0
VSN
18.5
18.5
19.42 19.42 18.35 9,000 0 0 0
VST
3.7
3.7
4 4 3.60 181,800 0 0 0
VTA
3.6
3.6
3.60 3.60 3.30 6,800 0 0 0
VTB
9.7
9.7
9.78 9.78 9.59 1,300 0 0 0
VTC
8.4
8.4
8.35 8.44 8.35 1,500 0 0 0
VTD
9.1
9.1
9.40 9.40 9 46,800 0 0 0
VTE
5.6
5.6
5.58 5.58 5.58 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 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 1,000 0 0 0
VTK
68.2
68.2
67.28 68.25 66.79 16,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
15.7
15.7
16.08 16.08 15.66 260,100 0 0 0
VTP
152.2
152.2
146.84 154.75 145.35 900,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.1
16.1
16.44 16.44 15.84 26,700 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 13 52,500 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.3
17.3
16.90 17.60 16.90 1,320,000 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2
2
2.10 2.10 2 4,100 0 0 0
VVS
16.1
16.1
16.10 16.10 16.10 600 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
325 325 325 0 0 0 0
WSB
51.6
51.6
51.65 51.65 51.65 100 0 0 0
WSS
5
5
5 5.20 5 12,500 0 0 0
WTC
10.6
10.6
10.69 10.69 10.60 3,100 0 0 0
X20
15.4
15.4
14.78 15.62 14.59 14,000 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
11
11 11 11 200 0 0 0
XHC
20.8
20.8
20.84 20.84 20.84 100 0 0 0
XLV
8.8
8.8
8.84 8.84 8.84 0 0 0 0
XMC
6.9
6.9
6.80 6.90 6.80 1,200 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 100 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 100 0 0 0
XPH
8.7
8.7
8.70 9 8.70 10,100 0 0 0
YBC
18.9
18.9
22.30 25 18.90 21,800 0 0 0
YBM
18.5
18.5
19.40 19.45 17.70 37,100 0 0 0
YEG
15.6
15.6
15.50 15.85 15.30 1,964,500 0 0 0
YTC
37.2
37.2
37.17 37.17 37.17 300 0 0 0
^HASTC
239.2
239.2
239.39 240.56 238.42 62,451,416 0 0 0
^UPCOM
99.6
99.6
99.81 100.01 99.32 66,696,793 0 0 0
^VN30
1,356.4
1,356.4
1,360.55 1,361.66 1,351.09 237,462,600 0 0 0
^VNINDEX
1,305.4
1,305.4
1,307.14 1,308.77 1,300.66 752,261,254 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |