DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/01/2025

NGÀY: [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 21/01 ]    [ 20/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 14/01 ]    [ 13/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 07/01 ]    [ 06/01 ]    [ 03/01 ]    [ 02/01 ]    [ 01/01 ]    (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 06/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.0
34.0
34.01 34.01 34.01 0 0 0 0
AAA
8.3
8.3
8.36 8.39 8.26 1,038,800 0 0 0
AAH
3.6
3.6
3.60 3.70 3.50 910,546 0 0 0
AAM
7.1
7.1
7.05 7.29 7 63,300 0 0 0
AAS
8.6
8.6
8.80 9.10 8.60 878,981 0 0 0
AAT
3.5
3.5
3.45 3.55 3.42 14,700 0 0 0
AAV
7.2
7.2
7.20 7.40 7.10 446,414 0 0 0
ABB
7.3
7.3
7.30 7.30 7.20 395,284 0 0 0
ABC
11.6
11.6
12.10 12.10 11.60 88,324 0 0 0
ABI
21.7
21.7
21.67 21.75 21.58 45,312 0 0 0
ABR
10.8
10.8
10.79 10.79 10.79 0 0 0 0
ABS
4.5
4.5
4.66 4.79 4.40 300,300 0 0 0
ABT
36.9
36.9
36.85 36.95 36.85 200 0 0 0
ABW
8.1
8.1
8.10 8.30 8 111,002 0 0 0
ACB
20.7
20.7
20.89 20.93 20.68 12,052,700 0 0 0
ACC
15.0
15.0
14.75 14.95 14.75 46,000 0 0 0
ACE
34.2
34.2
34.16 34.16 34.16 0 0 0 0
ACL
11.9
11.9
11.90 11.90 11.50 4,900 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
74.7
74.7
75.59 75.71 73.52 380,130 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 203 0 0 0
ADG
10.6
10.6
11.25 11.30 10.60 1,800 0 0 0
ADS
8.2
8.2
8.27 8.27 8.18 61,500 0 0 0
AFX
7.4
7.4
7.60 7.60 7.40 12,302 0 0 0
AG1
11.8
11.8
10.44 11.81 10.44 200 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.6
15.6
15.45 15.75 15.35 400,100 0 0 0
AGM
3.3
3.3
3.20 3.32 3.20 79,800 0 0 0
AGP
33.3
33.3
33.38 33.38 33.21 2,001 0 0 0
AGR
15.6
15.6
15.90 15.94 15.47 416,900 0 0 0
AGX
64.3
64.3
67.15 68.33 64.29 1,200 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 100 0 0 0
AIG
44.9
44.9
45 45 44.90 10,550 0 0 0
ALT
11.7
11.7
11.84 11.84 11.74 2,000 0 0 0
ALV
3.5
3.5
3.53 3.53 3.53 701 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.5
4.5
4.50 4.50 4.50 0 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 1,400 0 0 0
AMS
9.3
9.3
9.40 9.60 8.90 37,100 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
17.7
17.7
17.73 17.73 17.36 10,800 0 0 0
ANV
18.4
18.4
19.09 19.24 18.25 2,522,000 0 0 0
APF
43.3
43.3
43.50 43.58 43.32 12,300 0 0 0
APG
6.1
6.1
6.54 6.56 6.08 673,600 0 0 0
APH
7.0
7.0
7.11 7.17 7.03 668,300 0 0 0
API
7.4
7.4
7.70 7.80 7.30 491,737 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
7.1
7.1
7.20 7.20 7.10 17,602 0 0 0
APS
6.2
6.2
6.30 6.40 6.20 339,563 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.5
18.5
18.45 18.45 18.45 600 0 0 0
ASM
7.7
7.7
7.78 7.86 7.59 600,300 0 0 0
ASP
4.0
4.0
3.90 4 3.90 11,400 0 0 0
AST
51.4
51.4
50.98 51.36 50.79 7,200 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
2.1
2.1
2.10 2.10 2.10 0 0 0 0
ATS
15
15
15 15 15 109 0 0 0
AVC
54.6
54.6
54.60 54.60 54.60 216 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
26.7
26.7
29 29 25.20 48,105 0 0 0
BAB
10.8
10.8
10.94 10.94 10.85 1,161 0 0 0
BAF
27.1
27.1
26.90 27.15 26.40 4,043,800 0 0 0
BAL
9.3
9.3
9.01 9.29 9.01 301 0 0 0
BAX
39.5
39.5
39.46 39.46 39.46 200 0 0 0
BBC
51.2
51.2
50.27 51.25 50.27 900 0 0 0
BBH
14.1
14.1
14.11 14.11 14.11 101 0 0 0
BBM
6.3
6.3
6.30 6.30 6.30 301 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.8
9.8
9.79 9.79 9.79 117 0 0 0
BCA
10.8
10.8
11.30 11.50 10.80 8,116 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7.20 7.30 7.10 44,775 0 0 0
BCE
8.3
8.3
7.99 8.30 7.99 83,100 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 400 0 0 0
BCG
6.1
6.1
6.25 6.30 6.10 6,965,000 0 0 0
BCM
70.3
70.3
69.70 70.50 69 168,500 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.5
4.5
4.50 4.70 4.40 2,828,920 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
31.9
31.9
31.93 32.02 31.93 1,300 0 0 0
BDT
7
7
7 7 7 582 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 1,100 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
36.9
36.9
38.00 38.47 36.39 1,332,800 0 0 0
BGE
7.6
7.6
7.90 8 7.50 565,401 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
21.6
21.6
21.58 21.58 21.58 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 2 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
37.3
37.3
37.26 37.26 37.26 100 0 0 0
BHP
6.6
6.6
5.86 6.84 5.86 1,539 0 0 0
BIC
18.9
18.9
19.15 19.15 18.87 6,200 0 0 0
BID
38.4
38.4
37.88 38.72 37.78 4,820,800 0 0 0
BIG
5.6
5.6
5.66 5.75 5.47 74,956 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 8 0 0 0
BKC
7
7
7 7.15 7 11,900 0 0 0
BKG
3.3
3.3
3.25 3.34 3.25 230,000 0 0 0
BLI
10.4
10.4
10.20 10.20 10.20 13 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
36.8
36.8
37.29 37.29 36.80 1,278 0 0 0
BMC
21.2
21.2
21.50 22.67 20.04 277,700 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 100 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.2
17.2
17.43 17.74 16.96 352,400 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 36 0 0 0
BMK
14.8
14.8
14.41 14.82 14.41 1,311 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
120.7
120.7
122.13 123.32 119.82 160,100 0 0 0
BMS
9.3
9.3
9.64 9.73 9.01 181,660 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.6
9.6
9.90 10 9.50 310,138 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.6
2.6
2.60 2.70 2.50 300,203 0 0 0
BPC
9.4
9.4
9.46 10.25 9.36 1,400 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 26 0 0 0
BRC
13.3
13.3
13.04 13.32 13.04 5,200 0 0 0
BRR
19.3
19.3
18.79 19.27 18.79 17,000 0 0 0
BRS
18.8
18.8
20.90 20.90 18.36 1,300 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.17 15.17 15.17 0 0 0 0
BSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 5 0 0 0
BSI
41
41
42.36 42.82 40.68 421,000 0 0 0
BSL
9.2
9.2
9.31 9.31 9.21 3,000 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BSQ
20.0
20.0
19.97 19.97 19.97 0 0 0 0
BSR
16.8
16.8
17.23 17.54 16.62 4,682,451 0 0 0
BST
14.3
14.3
14.27 14.27 14.27 0 0 0 0
BT1
10.7
10.7
10.66 10.66 10.66 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.10 5.80 5.10 200 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
23.5
23.5
23.57 23.57 23.51 600 0 0 0
BTN
2.6
2.6
2.70 2.70 2.60 5,100 0 0 0
BTP
11.6
11.6
11.60 11.80 11.56 6,500 0 0 0
BTS
5.1
5.1
4.90 5.10 4.90 13,508 0 0 0
BTT
39.3
39.3
39.27 39.27 39.27 0 0 0 0
BTU
11.9
11.9
11.95 11.95 11.95 0 0 0 0
BTV
13.6
13.6
13.60 13.60 13.60 101 0 0 0
BTW
37.1
37.1
37.12 37.12 37.12 0 0 0 0
BVB
11.1
11.1
11.36 11.46 11.07 507,386 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
47.6
47.6
48.57 49.01 47.59 1,085,100 0 0 0
BVL
7.7
7.7
7.96 7.96 7.69 7,074 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
33.9
33.9
34.47 35.15 33.59 368,259 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.7
44.7
45.40 45.40 44.72 61,300 0 0 0
BWS
31.7
31.7
31.69 31.69 30.75 2,300 0 0 0
BXH
15.0
15.0
15.00 15.00 15.00 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 9 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.6
17.6
17.50 17.55 17.50 7,400 0 0 0
C47
6
6
6.01 6.02 5.90 27,400 0 0 0
C4G
7.7
7.7
7.70 7.90 7.70 255,292 0 0 0
C69
6.3
6.3
6.30 6.40 6.20 452,100 0 0 0
C92
4.6
4.6
5.20 5.40 4.50 147,103 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
40.3
40.3
40.99 40.99 39.60 13,731 0 0 0
CAT
16.7
16.7
16.72 16.72 16.72 100 0 0 0
CBI
9
9
9 9 9 0 0 0 0
CBS
28.7
28.7
28.79 28.97 28.70 9,800 0 0 0
CC1
14.1
14.1
14.05 14.14 14.05 300 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
14.0
14.0
14.01 14.01 14.01 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.9
21.9
21.93 21.93 21.93 500 0 0 0
CCL
8.7
8.7
9.04 9.04 8.65 478,700 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13.3
13.3
13.29 13.29 13.29 200 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 600 0 0 0
CDC
10.7
10.7
10.63 10.73 10.60 36,100 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.3
8.3
8.32 8.32 8.32 0 0 0 0
CDN
32.8
32.8
32.85 32.85 31.98 5,005 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.3
9.3
9.65 9.65 9.28 2,900 0 0 0
CDR
12.8
12.8
12.83 12.83 12.83 98 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
11.9
11.9
11.52 12.48 11.52 3,883,874 0 0 0
CET
4.4
4.4
4.40 4.40 4.40 500 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CFV
25.3
25.3
25.30 25.30 25.30 0 0 0 0
CGV
3.1
3.1
3.40 3.40 3.10 4,800 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
31.6
31.6
31.61 31.61 31.56 8,900 0 0 0
CHS
13.5
13.5
12.60 13.70 12.60 11,100 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.3
10.3
10.30 10.30 10.30 1,300 0 0 0
CID
29.6
29.6
26.08 29.57 25.72 1,700 0 0 0
CIG
8.1
8.1
8.05 8.23 8.05 236,900 0 0 0
CII
11.6
11.6
11.85 11.93 11.63 1,857,400 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 700 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
37.0
37.0
37.52 37.52 37.01 3,500 0 0 0
CKD
21.0
21.0
21.01 21.01 21.01 2,700 0 0 0
CKG
17.3
17.3
16.98 17.36 16.94 2,900 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
49.2
49.2
48.42 49.25 48.42 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.29 20.29 19.47 7,805 0 0 0
CLL
32.9
32.9
32.92 33.33 32.92 3,500 0 0 0
CLM
75.4
75.4
70.20 75.37 70.20 306 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.8
15.8
16.30 16.59 15.63 290,600 0 0 0
CMC
6.0
6.0
5.89 5.98 5.89 8,204 0 0 0
CMD
20.6
20.6
20.99 20.99 20.42 5,536 0 0 0
CMF
276.6
276.6
266.53 276.60 266.53 600 0 0 0
CMG
49
49
49.40 49.75 48.50 1,150,100 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.2
9.2
9 9.20 9 206 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
9.70 9.80 9.50 85,703 0 0 0
CMT
14.5
14.5
15 15 14.50 30,700 0 0 0
CMV
9.2
9.2
9.40 9.40 9.20 300 0 0 0
CMW
12.1
12.1
12.07 12.07 12.07 0 0 0 0
CMX
7.6
7.6
7.81 7.81 7.61 387,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.2
33.2
33.84 33.84 32.97 2,901 0 0 0
CNG
29.5
29.5
29.77 29.92 29.34 174,500 0 0 0
CNN
49.8
49.8
49.78 49.78 49.78 2 0 0 0
CNT
10.2
10.2
10.32 10.32 10.25 6,850 0 0 0
COM
26.5
26.5
26.52 26.52 26.52 200 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 230 0 0 0
CPC
16.3
16.3
16.35 16.35 16.35 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CQN
30.9
30.9
31.13 31.13 30.06 4,100 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
6.0
6.0
5.92 5.96 5.83 211,000 0 0 0
CRE
7.0
7.0
7.45 7.46 7.01 165,000 0 0 0
CSC
23.6
23.6
24.09 24.36 23.64 55,015 0 0 0
CSI
32
32
32.50 33.10 31.60 36,300 0 0 0
CSM
14.1
14.1
15.17 15.22 14.14 5,251,200 0 0 0
CSV
42.8
42.8
44.46 45.43 41.54 3,112,800 0 0 0
CT3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.4
12.4
12.38 12.50 12.38 1,501 0 0 0
CTD
69.2
69.2
68.60 69.90 68.20 1,236,000 0 0 0
CTF
21.3
21.3
20.88 21.27 20.83 86,700 0 0 0
CTG
36.9
36.9
36.95 37.35 36.75 6,045,300 0 0 0
CTI
18.6
18.6
18.75 18.95 18.35 591,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
28.8
28.8
28.90 28.90 26.70 34,900 0 0 0
CTR
128.3
128.3
126.88 130.10 126.10 1,884,500 0 0 0
CTS
23.4
23.4
23.88 24.16 22.73 542,300 0 0 0
CTT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.5
25.5
25.45 25.45 25.45 0 0 0 0
CX8
7.9
7.9
7.90 7.90 7.80 2,300 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.29 9.29 8.93 2,800 0 0 0
D2D
25.6
25.6
25.72 25.72 24.90 16,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.7
18.7
18.79 18.79 18.70 8,900 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 100 0 0 0
DAH
3.4
3.4
3.62 3.70 3.40 280,400 0 0 0
DAN
30.1
30.1
30.80 30.80 30.80 1 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DBC
23.0
23.0
24.22 24.30 22.48 6,256,800 0 0 0
DBD
55.7
55.7
56.31 56.60 55.06 295,000 0 0 0
DBM
27.3
27.3
27.32 27.32 27.32 600 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DC2
7.2
7.2
7.16 7.16 7.16 14 0 0 0
DC4
10.6
10.6
11.64 11.64 10.58 593,300 0 0 0
DCF
31.7
31.7
28.88 31.74 28.88 1,800 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
26.3
26.3
26.65 26.65 26.10 103,200 0 0 0
DCM
32.6
32.6
33.20 33.34 32.44 2,799,700 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
2.9
2.9
2.90 2.90 2.80 468,548 0 0 0
DDH
9.5
9.5
9.38 9.47 9.38 5,600 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.3
7.3
7.43 7.43 7.33 3,400 0 0 0
DDV
18.0
18.0
19.17 19.27 17.91 3,292,673 0 0 0
DFC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
DFF
1.6
1.6
1.70 1.70 1.60 84,233 0 0 0
DGC
112.5
112.5
115.10 116 112.10 2,604,800 0 0 0
DGT
5.8
5.8
6.90 6.90 5.70 433,486 0 0 0
DGW
38.2
38.2
39.89 39.89 38.02 1,754,100 0 0 0
DHA
39.7
39.7
40.80 40.80 38.45 49,400 0 0 0
DHB
8.8
8.8
9.20 9.20 8.80 7,378 0 0 0
DHC
29.9
29.9
30.24 31.07 29.69 617,800 0 0 0
DHD
21.8
21.8
21.46 21.46 21.46 10 0 0 0
DHG
97.5
97.5
97.48 99.08 96.25 34,000 0 0 0
DHM
8.2
8.2
8.20 8.27 8.20 6,300 0 0 0
DHN
32.3
32.3
32.26 32.26 32.26 400 0 0 0
DHP
10.5
10.5
10.54 10.54 10.54 0 0 0 0
DHT
87.3
87.3
86.55 88.36 86.55 414,056 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.30 4.30 4.20 12,601 0 0 0
DIG
16.2
16.2
16.56 16.56 16.00 5,741,900 0 0 0
DIH
14.6
14.6
14.58 14.58 14.58 3,050 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
4.9
4.9
5 5.20 4.90 622,840 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
2.01 2.06 1.95 631,200 0 0 0
DLR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
70.0
70.0
69.25 70.21 69.25 1,100 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNA
21.5
21.5
21.47 21.47 21.47 0 0 0 0
DNC
56.6
56.6
56.55 56.55 56.55 0 0 0 0
DND
17
17
17 17 17 0 0 0 0
DNE
9.4
9.4
8.90 8.90 8.90 9 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
32.4
32.4
32.36 32.36 32.36 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
30.0
30.0
31.12 31.12 29.98 12,200 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
35.8
35.8
35.83 35.83 35.83 1,000 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.8
54.8
55.10 55.10 54.72 10,502 0 0 0
DPG
27.5
27.5
28.63 28.88 27.09 420,700 0 0 0
DPH
49
49
49 49 49 1,000 0 0 0
DPM
19.4
19.4
19.70 19.78 19.15 2,287,800 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.8
35.8
36.37 36.56 35.42 309,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.4
12.4
12.40 12.40 12.35 21,500 0 0 0
DRC
20.8
20.8
21.22 21.30 20.62 627,700 0 0 0
DRG
7.6
7.6
7.62 7.62 7.62 100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.8
11.8
12.15 12.25 11.67 592,015 0 0 0
DRL
53.2
53.2
53.16 54.10 53.16 900 0 0 0
DS3
5
5
5 5 5 2,000 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.6
24.6
25.25 25.25 24.50 281,700 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 2,600 0 0 0
DSN
51.2
51.2
51.48 51.58 51.09 7,300 0 0 0
DSP
13.9
13.9
13.10 13.90 13.10 203 0 0 0
DST
5.5
5.5
6.20 6.20 5.50 137,701 0 0 0
DTA
3.7
3.7
3.83 3.83 3.72 15,200 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
22.3
22.3
23.36 23.45 21.55 1,290,311 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 5,201 0 0 0
DTK
12.8
12.8
12.78 12.78 12.30 2,400 0 0 0
DTL
9.8
9.8
10.20 10.20 9.80 3,100 0 0 0
DTP
67.5
67.5
67.77 67.77 67.47 1,005 0 0 0
DTT
18.5
18.5
18.47 18.47 18.47 100 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
7.09 7.18 7 144,817 0 0 0
DVN
22.9
22.9
23.51 23.80 22.84 85,072 0 0 0
DVP
75.1
75.1
75.54 75.54 75.00 8,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.4
13.4
13.44 13.44 13.44 421 0 0 0
DWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
DXG
12.6
12.6
13.08 13.21 12.56 10,251,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.7
10.7
10.82 11.01 10.63 206,993 0 0 0
DXS
6.8
6.8
6.91 6.93 6.61 2,591,200 0 0 0
DXV
3.8
3.8
3.80 3.87 3.75 11,200 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.8
5.8
5.76 5.76 5.76 20 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 24 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.8
11.8
11.64 12.17 11.64 100,800 0 0 0
EFI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
EIB
18.3
18.3
18.40 18.45 17.90 4,576,300 0 0 0
EIC
23
23
23 23 23 500 0 0 0
EID
24.9
24.9
24.76 24.85 24.11 10,008 0 0 0
EIN
2.4
2.4
2.40 2.50 2.40 19,997 0 0 0
ELC
21.9
21.9
22.41 22.53 21.87 257,600 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
26.0
26.0
26.41 26.80 24.97 11,718 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
14.8
14.8
14.81 14.81 14.81 0 0 0 0
EVE
9.8
9.8
9.85 9.85 9.80 9,300 0 0 0
EVF
8.5
8.5
8.70 8.84 8.44 6,773,700 0 0 0
EVG
5.9
5.9
6.07 6.09 5.90 822,500 0 0 0
EVS
5.4
5.4
5.60 5.60 5.30 103,622 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
3.5
3.5
3.38 3.57 3.37 47,700 0 0 0
FCN
14.4
14.4
14.45 15.30 14.25 1,330,800 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 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
31.9
31.9
31.90 31.90 31.90 0 0 0 0
FIC
13.7
13.7
13.61 13.70 13.32 10,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.5
5.5
5.48 5.50 5.39 394,600 0 0 0
FIT
4.1
4.1
4.18 4.19 4.14 580,500 0 0 0
FMC
43.8
43.8
44.34 44.34 43.67 15,400 0 0 0
FOC
71.5
71.5
72.43 72.43 71.55 12,957 0 0 0
FOX
60.6
60.6
61.00 61.83 60.50 114,643 0 0 0
FPT
128.7
128.7
128.55 129.50 127.95 3,467,100 0 0 0
FRC
28.6
28.6
28.62 28.62 28.62 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
148.8
148.8
151.84 155.04 148.80 631,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48
48
48 48 48 0 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
36.3
36.3
36.89 37.29 35.86 1,879,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.2
6.2
6.30 6.40 6.11 99,584 0 0 0
GAS
63.5
63.5
64.01 64.20 63.35 673,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.7
20.7
20.65 20.65 20.65 600 0 0 0
GDA
19.4
19.4
19.73 19.73 19.37 197,354 0 0 0
GDT
24.8
24.8
24.85 25.28 24.52 29,400 0 0 0
GDW
28.5
28.5
28.52 28.52 28.52 1,900 0 0 0
GEG
11.5
11.5
11.70 11.75 11.50 253,800 0 0 0
GER
8
8
8 8 8 200 0 0 0
GEX
16.6
16.6
17.02 17.02 16.42 4,389,400 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.7
26.7
26.60 27.06 26.60 4,700 0 0 0
GIC
15.4
15.4
15.10 15.40 15.10 7,200 0 0 0
GIL
19.3
19.3
20.70 20.70 19.30 1,379,100 0 0 0
GKM
4.5
4.5
4.60 4.80 4.50 257,053 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
25.7
25.7
25.50 25.70 25.50 244 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 600 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
62.0
62.0
63.39 63.68 61.75 877,800 0 0 0
GMH
7.1
7.1
7.29 7.29 7.08 500 0 0 0
GMX
16.8
16.8
16.84 16.84 16.84 1,000 0 0 0
GND
24.9
24.9
24.94 24.94 24.94 100 0 0 0
GPC
3.1
3.1
3.10 3.10 3 58,940 0 0 0
GSM
23.1
23.1
23.13 23.13 23.13 0 0 0 0
GSP
12.0
12.0
12.26 12.30 11.82 645,700 0 0 0
GTA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GTD
8.5
8.5
10.60 10.60 8.50 150,034 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
29.0
29.0
29.87 30.17 28.99 2,127,100 0 0 0
GVT
70.6
70.6
70.57 70.57 70.57 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HAC
10.9
10.9
10.90 10.90 10.90 20 0 0 0
HAD
15.2
15.2
15.18 15.18 15.18 700 0 0 0
HAF
13.7
13.7
16 16 13.70 3,200 0 0 0
HAG
11.6
11.6
11.90 11.95 11.55 4,446,100 0 0 0
HAH
37.0
37.0
36.93 37.46 36.51 1,251,400 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.9
9.9
9.80 9.90 9.80 900 0 0 0
HAP
4.9
4.9
4.94 4.94 4.94 436,400 0 0 0
HAR
3.3
3.3
3.37 3.45 3.31 72,200 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
40.1
40.1
40.13 40.13 40.13 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HAX
15.3
15.3
15.77 15.95 15.11 862,800 0 0 0
HBC
6.4
6.4
6.40 6.90 6.30 1,514,376 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 0 0 0 0
HBH
5.3
5.3
4.61 5.29 4.61 200 0 0 0
HBS
6.2
6.2
6.20 6.30 6.10 43,400 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 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
11.4
11.4
11.44 11.44 11.44 0 0 0 0
HCD
8.9
8.9
8.85 8.86 8.76 11,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.7
21.7
22.01 22.09 21.63 7,286,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
16.8
16.8
17.10 17.20 16.80 2,800 0 0 0
HD6
12.1
12.1
12.30 12.30 12 23,102 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 1,400 0 0 0
HDA
3.7
3.7
3.70 3.70 3.70 3,800 0 0 0
HDB
24.5
24.5
24.45 24.60 24.15 6,407,500 0 0 0
HDC
22.1
22.1
22.46 22.54 21.65 1,919,100 0 0 0
HDG
25.1
25.1
26.05 26.14 24.91 4,984,700 0 0 0
HDM
32.5
32.5
32.50 32.60 32.50 8,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
19.1
19.1
19.07 19.07 19.07 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HEC
55.8
55.8
55.85 55.85 55.85 0 0 0 0
HEJ
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HEP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HES
46.5
46.5
46.50 46.50 46.50 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.22 8.22 8.13 600 0 0 0
HFC
6.6
6.6
6.60 6.60 6.60 14,600 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
208.1
208.1
199.93 208.09 199.93 211 0 0 0
HGT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HHC
117.6
117.6
117.60 117.60 117.60 3 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.30 8.30 8.16 86,500 0 0 0
HHS
7.1
7.1
7.30 7.30 7.10 845,300 0 0 0
HHV
11.0
11.0
10.95 11.33 10.95 5,618,400 0 0 0
HID
2.6
2.6
2.68 2.68 2.61 16,100 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 25,000 0 0 0
HII
4.2
4.2
4.12 4.17 4.11 14,600 0 0 0
HIO
9.2
9.2
9.50 9.50 9.20 4,400 0 0 0
HJC
6
6
6 6 6 600 0 0 0
HJS
29.7
29.7
32.66 32.66 29.70 10,200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
336.3
336.3
336.32 336.32 336.32 100 0 0 0
HLC
11.2
11.2
11.14 11.24 11.14 1,508 0 0 0
HLD
14.0
14.0
14.14 14.14 13.97 1,100 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.0
11.0
12.15 12.15 11.03 75,800 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
13.3
13.3
13.34 13.34 12.68 4,001 0 0 0
HMR
11.3
11.3
11.60 11.60 11.30 25,827 0 0 0
HMS
33.6
33.6
33.97 33.97 33.59 3,500 0 0 0
HNB
12.0
12.0
11.97 11.97 11.97 0 0 0 0
HND
12.5
12.5
12.69 12.69 12.50 9,561 0 0 0
HNF
28.6
28.6
28.59 28.59 28.59 0 0 0 0
HNG
6.9
6.9
7.50 7.50 6.90 6,765,804 0 0 0
HNI
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNM
8.6
8.6
8.68 8.87 8.49 336,859 0 0 0
HNP
17.4
17.4
17.40 17.40 17.40 500 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.6
3.6
3.50 3.60 3.50 13,800 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.0
21.0
21.01 21.01 21.01 0 0 0 0
HPG
21.7
21.7
22.17 22.25 21.71 15,250,500 0 0 0
HPH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HPI
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.0
83.0
82.95 82.95 82.95 100 0 0 0
HPT
19.5
19.5
19.18 19.53 19.18 2,100 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.6
4.6
4.68 4.69 4.55 1,424,600 0 0 0
HQC
3.1
3.1
3.12 3.14 3.06 2,134,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
41
41
41 41 41 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.3
17.3
17.68 17.83 17.15 4,663,400 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.05 4.13 4.05 109,100 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 100 0 0 0
HSP
11.2
11.2
11.22 11.22 11.22 0 0 0 0
HSV
3.9
3.9
3.90 4 3.80 76,226 0 0 0
HT1
11.8
11.8
11.64 11.98 11.64 365,800 0 0 0
HTC
26.8
26.8
32.60 32.60 26.80 730 0 0 0
HTE
3.9
3.9
3.60 3.90 3.60 7,784 0 0 0
HTG
46.6
46.6
47.90 47.90 46.60 72,900 0 0 0
HTI
15.2
15.2
15.04 15.72 15.04 50,000 0 0 0
HTL
25.6
25.6
25.74 25.74 25.65 3,400 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 101 0 0 0
HTN
9.6
9.6
9.80 9.99 9.61 652,000 0 0 0
HTP
3
3
3 3 3 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.0
9.0
8.99 8.99 8.99 0 0 0 0
HU1
6
6
6 6 5.67 700 0 0 0
HU4
13.1
13.1
13.40 13.40 12.60 26,400 0 0 0
HU6
5.2
5.2
5.40 5.40 5.10 7,100 0 0 0
HUB
15.5
15.5
15.87 15.87 15.52 51,000 0 0 0
HUG
34.4
34.4
34.41 34.41 34.41 100 0 0 0
HUT
15.2
15.2
15.06 15.26 14.97 1,487,065 0 0 0
HVA
6.3
6.3
6.10 6.30 5.90 144,719 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.89 8.93 8.41 637,600 0 0 0
HVN
21.4
21.4
21.12 22.42 21.12 2,440,800 0 0 0
HVT
41.9
41.9
42.66 43.04 41.90 20,357 0 0 0
HVX
2.7
2.7
2.50 2.67 2.50 52,000 0 0 0
HWS
15.5
15.5
15.53 15.53 15.53 0 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 1,200 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 3,800 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ICI
7.4
7.4
6.50 7.40 6.50 400 0 0 0
ICN
42.2
42.2
42.10 42.55 41.78 4,000 0 0 0
ICT
12.7
12.7
12.90 12.99 12.71 23,200 0 0 0
IDC
45.8
45.8
46.44 46.52 45.26 1,237,244 0 0 0
IDI
7.9
7.9
8.18 8.18 7.88 1,043,900 0 0 0
IDJ
5.7
5.7
5.90 5.90 5.70 534,992 0 0 0
IDP
230
230
232.10 232.10 230 1,100 0 0 0
IDV
32.7
32.7
32.78 33.22 32.70 41,450 0 0 0
IFS
23.7
23.7
23.50 23.68 23.41 4,800 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 100 0 0 0
IJC
11.2
11.2
11.39 11.43 11.10 1,953,300 0 0 0
ILA
4.6
4.6
4.60 4.60 4.60 537 0 0 0
ILB
26.0
26.0
26.00 26.00 26.00 200 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 200 0 0 0
ILS
14.4
14.4
14.40 14.40 14.40 129 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.1
43.1
45.86 46.35 42.69 214,800 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
INN
35.7
35.7
36 36.47 35.67 11,400 0 0 0
IPA
11.4
11.4
11.70 11.70 11.40 63,228 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ISH
25.3
25.3
25.33 25.33 25.33 100 0 0 0
IST
35.1
35.1
31.96 35.19 31.39 600 0 0 0
ITC
10.6
10.6
10.80 10.95 10.40 308,300 0 0 0
ITD
13.3
13.3
12.62 13.46 12.62 281,100 0 0 0
ITQ
3
3
3 3.20 2.90 986,519 0 0 0
ITS
3.8
3.8
3.82 3.82 3.82 6,700 0 0 0
IVS
10.7
10.7
10.85 11.15 10.45 552,634 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.8
3.8
3.81 3.96 3.81 849,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.2
27.2
27.30 27.65 27.10 3,047,400 0 0 0
KCB
11.2
11.2
12.10 12.68 11.23 44,712 0 0 0
KCE
11.0
11.0
10.96 10.96 10.96 0 0 0 0
KDC
58.7
58.7
59.80 59.80 58.10 439,400 0 0 0
KDH
31.6
31.6
31.50 32 31.50 1,638,900 0 0 0
KDM
15.7
15.7
15.70 15.70 15.70 6,000 0 0 0
KGM
6.7
6.7
6.80 6.80 6.70 2,802 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.3
5.3
5.45 5.47 5.30 4,935,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.11 12.54 11.87 439,200 0 0 0
KHS
10.6
10.6
10.54 10.70 10.46 39,309 0 0 0
KHW
28.5
28.5
28.52 28.52 28.52 500 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
7.1
7.1
7.13 7.19 7.06 33,921 0 0 0
KMR
3.2
3.2
3.24 3.24 3.20 18,300 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.6
38.6
38.80 38.80 38.50 365,700 0 0 0
KPF
1.6
1.6
1.63 1.64 1.60 59,000 0 0 0
KSB
18.6
18.6
18.95 19.45 18.60 3,470,400 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 8,700 0 0 0
KSF
40.3
40.3
40.40 40.50 40.30 15,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.20 3.50 3.10 537,862 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 0 0 0 0
KTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 102 0 0 0
KTS
40.4
40.4
39.93 40.42 39.83 1,400 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
19.13 19.13 19.13 100 0 0 0
L12
4.8
4.8
4.80 4.80 4.80 0 0 0 0
L14
33.7
33.7
36.20 36.20 33.50 228,653 0 0 0
L18
32.4
32.4
33 33.17 32.33 57,920 0 0 0
L40
11.9
11.9
11.93 11.93 11.93 0 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.30 3.30 3.30 1,001 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
17.0
17.0
16.97 16.97 16.97 0 0 0 0
LAI
21.9
21.9
21.63 22.94 21.63 210,942 0 0 0
LAS
18.3
18.3
19.79 19.89 18.09 3,411,443 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23.5
23.5
23.50 23.50 23 9,000 0 0 0
LBM
27.3
27.3
27.28 27.68 27.18 44,600 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.4
9.4
9.49 9.72 9.44 1,313,100 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.9
1.9
1.90 1.91 1.86 776,000 0 0 0
LDP
9.8
9.8
9.60 9.80 9.60 2,000 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
7.5
7.5
7.50 7.50 7.50 158 0 0 0
LGC
61.9
61.9
61.89 61.89 61.89 0 0 0 0
LGL
2.5
2.5
2.52 2.54 2.48 58,900 0 0 0
LGM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
LHC
71.5
71.5
69.62 71.49 69.62 4,000 0 0 0
LHG
32.7
32.7
33.42 33.61 32.47 129,900 0 0 0
LIC
32.5
32.5
33 33 32.50 7,600 0 0 0
LIG
3.2
3.2
3.30 3.40 3.10 841,593 0 0 0
LIX
30.3
30.3
30.74 32.13 30.26 85,200 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 1,100 0 0 0
LLM
14.3
14.3
16.64 16.64 14.29 601 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 0 0 0 0
LMC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
28.2
28.2
28.36 28.60 27.95 2,190,400 0 0 0
LPT
5.3
5.3
5.33 5.42 5.33 19,201 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
12.7
12.7
12.10 12.80 12.10 79,336 0 0 0
LSS
10.6
10.6
10.69 10.74 10.24 428,500 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
M10
25.1
25.1
26.17 26.56 24.81 42,311 0 0 0
MA1
33.5
33.5
33.54 33.54 33.35 600 0 0 0
MAC
10.2
10.2
10.60 10.60 10.23 2,719 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
15.9
15.9
16.12 16.25 15.92 14,555,800 0 0 0
MBG
3.3
3.3
3.30 3.40 3.20 228,687 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
24.07 24.25 23.55 2,836,087 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 0 0 0 0
MCH
164.5
164.5
164.69 165.44 162.06 35,826 0 0 0
MCM
31.8
31.8
32.09 32.09 31.67 6,300 0 0 0
MCO
10.1
10.1
10.30 10.40 9.60 18,800 0 0 0
MCP
27.6
27.6
27.66 27.66 27.57 4,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.3
9.3
9.27 9.27 9.27 5,400 0 0 0
MDF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MEC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MED
24.7
24.7
24.66 24.66 24.66 1 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.7
35.7
37.24 37.53 35.27 237,931 0 0 0
MGC
6.1
6.1
6.15 6.35 6.05 19,305 0 0 0
MGG
25.0
25.0
24.95 24.95 24.95 100 0 0 0
MGR
3.7
3.7
3.70 3.70 3.70 100 0 0 0
MH3
31.3
31.3
30.96 31.34 30.86 2,002 0 0 0
MHC
6.7
6.7
6.45 6.70 6.45 600 0 0 0
MIC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.9
15.9
16.28 16.51 15.77 442,800 0 0 0
MKP
28.5
28.5
27.97 27.97 27.97 1 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MML
23.7
23.7
23.70 24 23.60 18,413 0 0 0
MNB
24.0
24.0
24.03 24.03 24.03 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.6
14.6
14.50 14.90 14.50 86,627 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
16.2
16.2
16.24 16.50 16.24 400 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.3
9.3
9.42 9.50 9.25 5,701,500 0 0 0
MSH
33.2
33.2
34.40 34.93 33.20 292,200 0 0 0
MSN
67.2
67.2
69.80 70.20 67.20 5,156,900 0 0 0
MSR
11.6
11.6
11.80 12.10 11.50 684,648 0 0 0
MST
6.2
6.2
6.27 6.27 6 983,401 0 0 0
MTA
11.4
11.4
10.80 11.70 10.80 219,578 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
7.8
7.8
7.53 7.80 7.53 576 0 0 0
MTH
14.4
14.4
14.42 14.42 14.42 13,004 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 14,600 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
MTS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 1 0 0 0
MVC
8.8
8.8
9.21 9.41 8.83 9,100 0 0 0
MVN
52.2
52.2
53 54.50 52 57,810 0 0 0
MWG
56.2
56.2
57.57 58.46 56.19 5,409,900 0 0 0
MZG
7.0
7.0
7.05 7.05 6.57 126,463 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.4
17.4
17.82 17.91 17.41 238,100 0 0 0
NAG
9.9
9.9
9.81 10 9.81 68,100 0 0 0
NAP
8.6
8.6
8.63 8.63 8.63 0 0 0 0
NAS
30
30
30.50 30.50 30 803 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
17.0
17.0
17.03 17.03 17.03 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
20.7
20.7
22.40 22.40 20.70 5,700 0 0 0
NBC
8.6
8.6
8.74 8.74 8.65 20,100 0 0 0
NBE
11.6
11.6
11.58 11.67 11.58 1,100 0 0 0
NBP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NBT
17.0
17.0
17.44 17.44 16.98 1,700 0 0 0
NBW
29.1
29.1
29.13 29.13 29.13 100 0 0 0
NCG
7.5
7.5
7.50 7.60 7.40 16,900 0 0 0
NCS
25.4
25.4
25.90 26.10 25.40 22,800 0 0 0
NCT
106.4
106.4
106.42 106.88 106.42 5,400 0 0 0
ND2
35.5
35.5
35.53 35.53 35.53 0 0 0 0
NDC
114.0
114.0
114.01 114.01 114.01 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.4
8.4
8.43 8.53 8.34 102,762 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.1
5.1
5.30 5.30 5.10 7,844 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5
5
5.10 5.10 5 4,502 0 0 0
NED
6.6
6.6
6.55 6.73 6.55 52,600 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
70.7
70.7
70.85 70.85 70.66 945 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 544 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
20.5
20.5
21.96 22.20 20.46 1,486,300 0 0 0
NHC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
NHH
12.7
12.7
12.75 12.75 12.65 16,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.60 10.80 10.60 1,500 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15.5
15.5
15.45 15.45 15.45 0 0 0 0
NKG
13.9
13.9
14.40 14.40 13.90 3,172,100 0 0 0
NLG
31.7
31.7
32.60 32.74 31.56 1,206,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.8
22.8
22.73 22.83 22.39 10,200 0 0 0
NNT
51.5
51.5
51.51 51.51 51.51 900 0 0 0
NO1
9.2
9.2
9.63 9.63 9.08 269,000 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.5
13.5
13.51 13.51 13.51 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.70 376,268 0 0 0
NS2
15.0
15.0
15.05 15.05 15.05 203 0 0 0
NSC
76.4
76.4
76.45 76.45 76.26 15,600 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.30 21,900 0 0 0
NSL
16.4
16.4
16.44 16.44 16.44 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.5
9.5
10.00 10.00 9.53 7,000 0 0 0
NT2
19.2
19.2
19.35 19.40 19.12 425,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.6
202.6
206.00 206.20 194.91 41,303 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
48.4
48.4
48.38 48.38 48.38 500 0 0 0
NTL
17.5
17.5
18.30 18.40 17.30 2,777,100 0 0 0
NTP
49.7
49.7
53.19 53.19 49.33 480,315 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
17.4
17.4
17.48 17.48 17.39 700 0 0 0
NUE
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NVB
8.8
8.8
8.70 9 8.70 40,000 0 0 0
NVL
10.4
10.4
10.60 10.60 10.30 5,014,600 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
8.19 8.19 8.19 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
OCB
9.4
9.4
9.53 9.62 9.40 1,443,800 0 0 0
OCH
5.6
5.6
5.50 5.60 5.50 18,900 0 0 0
ODE
43.8
43.8
43.90 43.90 43.80 19,900 0 0 0
OGC
4.0
4.0
4.02 4.11 4.01 134,200 0 0 0
OIL
11.8
11.8
11.76 11.86 11.56 774,389 0 0 0
ONE
5
5
5 5 5 5,700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
ORS
13.3
13.3
13.60 13.75 13.10 3,758,100 0 0 0
PAC
25.8
25.8
27.37 27.63 25.81 617,000 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
22.8
22.8
23.11 23.11 22.71 1,312,800 0 0 0
PAP
27
27
27.40 27.40 27 400 0 0 0
PAS
3.1
3.1
3.20 3.20 3 48,800 0 0 0
PAT
81.8
81.8
83.71 83.81 81.67 43,903 0 0 0
PBC
6.4
6.4
6.50 6.50 6.31 20,817 0 0 0
PBP
12.0
12.0
11.98 11.98 11.51 5,000 0 0 0
PBT
10.0
10.0
9.95 9.95 9.95 100 0 0 0
PC1
19.1
19.1
19.74 19.91 19.13 1,656,000 0 0 0
PCC
23.5
23.5
23.53 23.53 23.53 0 0 0 0
PCE
16.1
16.1
16.07 16.07 16.07 503 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PCG
3.6
3.6
3.60 3.60 3.60 400 0 0 0
PCH
12.2
12.2
12.19 12.29 12.19 76,100 0 0 0
PCM
13.2
13.2
13.30 13.30 13.20 6,101 0 0 0
PCT
12.6
12.6
12.80 12.80 12.60 23,201 0 0 0
PDB
9.0
9.0
8.78 9.05 8.78 2,800 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
PDN
68.5
68.5
68.47 68.85 68.47 600 0 0 0
PDR
18.1
18.1
18.94 18.98 18.06 9,643,700 0 0 0
PDV
16.3
16.3
16.38 16.48 15.90 148,389 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
24.4
24.4
25.20 25.40 24 508,500 0 0 0
PFL
2
2
2.10 2.10 2 14,000 0 0 0
PGB
10.9
10.9
10.96 11.10 10.89 3,613 0 0 0
PGC
14.8
14.8
14.78 14.78 14.45 27,600 0 0 0
PGD
30.2
30.2
30.25 30.25 29.96 2,400 0 0 0
PGI
20.6
20.6
20.56 20.56 20.56 5,000 0 0 0
PGN
14.5
14.5
14.40 14.70 14 72,776 0 0 0
PGS
31.2
31.2
29.27 31.33 29.27 1,100 0 0 0
PGT
6.5
6.5
6.70 6.70 6.40 2,335 0 0 0
PGV
19.3
19.3
19.25 19.75 19.15 39,000 0 0 0
PHC
5.4
5.4
5.55 5.55 5.32 62,300 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
76.8
76.8
76.81 76.81 76.81 0 0 0 0
PHP
40.3
40.3
40.61 42.28 40.21 234,736 0 0 0
PHR
50.7
50.7
50.96 51.35 50.08 187,000 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
24.7
24.7
24.72 24.72 24.72 0 0 0 0
PIC
18.5
18.5
17.11 18.45 17.11 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 0 0 0 0
PIT
5.4
5.4
5.44 5.44 5.44 0 0 0 0
PIV
2.9
2.9
2.90 3.10 2.80 255,621 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 0 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
10.1
10.1
10.15 10.15 10.15 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 2,000 0 0 0
PLC
22.9
22.9
22.18 24.04 22.18 1,002,960 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PLP
5
5
5.12 5.12 4.84 19,100 0 0 0
PLX
37.1
37.1
37.20 37.49 36.91 671,000 0 0 0
PMB
8.7
8.7
8.73 8.73 8.73 3,000 0 0 0
PMC
101.4
101.4
102.42 104.23 99.70 2,319 0 0 0
PMG
8.2
8.2
8.21 8.21 8.21 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
PMS
29.4
29.4
29.42 29.42 29.42 27 0 0 0
PMT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 0 0 0 0
PNC
17.6
17.6
17.57 17.57 17.57 0 0 0 0
PND
7.7
7.7
7.50 7.70 7.50 32,400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
94.6
94.6
94.74 94.74 93.96 448,400 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 0 0 0 0
PNT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.9
16.9
16.96 16.96 16.87 7,043 0 0 0
POT
15.6
15.6
15.58 15.58 15.58 0 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 0 0 0 0
POW
11.6
11.6
11.80 11.95 11.50 5,442,900 0 0 0
PPC
10.4
10.4
10.53 10.58 10.44 170,800 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.4
27.4
27.68 27.86 27.32 37,974 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.3
16.3
16.31 16.31 16.31 800 0 0 0
PPS
10.1
10.1
9.90 10.08 9.90 3,700 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.2
6.2
6.24 6.24 6.20 1,500 0 0 0
PRE
19.2
19.2
18.48 19.16 18.38 2,400 0 0 0
PRO
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PRT
9.2
9.2
9.25 9.25 9.15 12,025 0 0 0
PSB
6.1
6.1
6.40 6.50 6 162,608 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSD
12.1
12.1
12.10 12.20 12.10 94,600 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 50 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.9
2.9
3.11 3.11 2.90 356,500 0 0 0
PSI
7.7
7.7
7.60 7.80 7.60 41,320 0 0 0
PSL
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
12.9
12.9
12.89 12.89 12.89 0 0 0 0
PSW
7.9
7.9
7.87 7.87 7.58 117,600 0 0 0
PTB
61.7
61.7
63.20 63.20 61.74 156,800 0 0 0
PTC
4.5
4.5
4.64 4.64 4.41 11,000 0 0 0
PTD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
23.9
23.9
23.53 23.93 23.53 2,510 0 0 0
PTL
2.8
2.8
2.76 2.81 2.65 11,400 0 0 0
PTO
11.6
11.6
11.60 11.60 11.60 100 0 0 0
PTP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PTS
7.2
7.2
7.21 7.21 7.21 500 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
4
4
4 4 4 17,131 0 0 0
PV2
2.8
2.8
2.60 2.80 2.60 545,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.6
29.6
29.60 30.60 29.50 280,968 0 0 0
PVC
10.3
10.3
10.40 10.60 10.30 329,620 0 0 0
PVD
22.4
22.4
23.13 23.27 22.39 3,178,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
7.8
7.8
7.70 7.90 7.60 61,302 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
56.2
56.2
56.45 56.45 55.59 60,633 0 0 0
PVM
16.3
16.3
15.60 16.50 15.60 54,130 0 0 0
PVO
5.9
5.9
5.91 6.11 5.91 3,216 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.2
31.2
31.78 31.96 31.21 2,077,214 0 0 0
PVT
20.4
20.4
21.06 21.10 20.15 2,729,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.4
3.4
3.30 3.40 3.30 2,412 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 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
1.8
1.8
1.80 1.90 1.80 18,100 0 0 0
PXL
13.1
13.1
13.30 13.30 13.10 27,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
2.8
2.8
2.80 2.80 2.80 5,000 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
11.3
11.3
11.25 11.95 11.25 652,100 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
33.7
33.7
33.75 33.94 33.65 1,501 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 101 0 0 0
QNP
34.3
34.3
34.33 34.33 34.33 0 0 0 0
QNS
47.5
47.5
47.82 47.82 47.54 185,070 0 0 0
QNT
6
6
7.80 7.80 6 335 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
16.3
16.3
16.29 16.29 16.29 400 0 0 0
QPH
21.9
21.9
21.89 21.89 21.89 0 0 0 0
QSP
25.2
25.2
25.23 25.23 25.23 0 0 0 0
QST
18.4
18.4
18.43 18.43 18.43 0 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.4
13.4
13.49 13.59 13.40 162,720 0 0 0
RAL
111.1
111.1
112.72 112.91 111.10 12,500 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
11.7
11.7
11.67 11.67 11.67 500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
54.9
54.9
56.10 56.35 54.81 841,500 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
26.3
26.3
25.87 26.81 25.87 14,201 0 0 0
RYG
14.4
14.4
14.50 14.60 13.05 41,600 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
34.9
34.9
34.90 34.90 34.90 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.5
16.5
16.50 16.50 16.50 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.43 7.52 7.14 38,789 0 0 0
SAB
50.4
50.4
51.64 52.40 50.42 941,500 0 0 0
SAC
11.8
11.8
11.84 12.03 11.75 9,210 0 0 0
SAF
64.8
64.8
64.80 64.80 64.80 302 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
6.86 6.97 6.80 449,600 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.2
33.2
33.71 33.71 30.90 5,805 0 0 0
SAV
17.8
17.8
18.28 18.55 17.79 24,100 0 0 0
SB1
6.1
6.1
6.09 6.09 6.09 0 0 0 0
SBA
28.1
28.1
28.18 28.18 28.04 52,000 0 0 0
SBB
13.5
13.5
13.40 13.70 13.40 56,852 0 0 0
SBD
7.8
7.8
7.70 7.90 7.60 53,000 0 0 0
SBG
10.1
10.1
10.05 10.30 10 237,000 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 900 0 0 0
SBL
6.3
6.3
6.25 6.25 6.25 100 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
8.0
8.0
8.04 8.04 8.04 1,301 0 0 0
SBS
4.5
4.5
4.60 4.60 4.50 302,781 0 0 0
SBT
11.0
11.0
11.45 11.55 11 1,080,600 0 0 0
SBV
9.9
9.9
9.96 9.96 9.90 700 0 0 0
SC5
22
22
22 22 22 0 0 0 0
SCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SCG
65.1
65.1
64.80 65.10 64.80 39,000 0 0 0
SCI
7.8
7.8
7.90 8 7.80 5,201 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.40 25,500 0 0 0
SCL
18.6
18.6
18.54 18.61 18.54 4,800 0 0 0
SCO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SCR
5.3
5.3
5.51 5.55 5.26 2,410,700 0 0 0
SCS
74.9
74.9
75.95 76.43 74.04 338,800 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SD3
5.1
5.1
5.10 5.10 5.10 2,100 0 0 0
SD5
7.0
7.0
7.13 7.13 7.04 19,400 0 0 0
SD6
3.1
3.1
2.90 3.10 2.90 1,101 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
11.13 11.13 11.04 11,600 0 0 0
SDA
4.8
4.8
4.90 4.90 4.70 51,300 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.3
7.3
7.34 7.34 7.34 10,000 0 0 0
SDD
1.5
1.5
1.50 1.50 1.40 43,901 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.9
15.9
15.92 15.92 15.92 1,100 0 0 0
SDN
28.2
28.2
28.17 28.17 28.17 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
24.6
24.6
24.58 24.58 24.58 900 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2
2
2 2 2 0 0 0 0
SEA
44.3
44.3
44.34 44.34 44.34 200 0 0 0
SEB
44.5
44.5
44.54 44.54 44.54 200 0 0 0
SED
20.2
20.2
20.18 20.18 20.18 2,000 0 0 0
SEP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SFC
20.1
20.1
19.21 20.10 18.98 3,100 0 0 0
SFG
9.6
9.6
9.63 9.63 9.59 1,300 0 0 0
SFI
27.4
27.4
27.45 27.45 27.36 9,600 0 0 0
SFN
20.7
20.7
20.68 20.68 20.68 0 0 0 0
SGB
12.3
12.3
12.40 12.50 12.30 5,519 0 0 0
SGC
118.7
118.7
118.69 118.69 118.69 103 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
31.5
31.5
31.54 31.54 31.54 0 0 0 0
SGI
14.2
14.2
12.50 14.30 12.50 700 0 0 0
SGN
80.1
80.1
79.78 80.07 78.82 40,400 0 0 0
SGP
26.8
26.8
28 28.30 26.30 166,447 0 0 0
SGR
36.8
36.8
36.85 36.85 35 66,300 0 0 0
SGS
17
17
17 17 17 0 0 0 0
SGT
16.9
16.9
17 17 16.70 63,000 0 0 0
SHA
4.0
4.0
3.89 4.14 3.89 8,400 0 0 0
SHB
7.9
7.9
7.91 8.03 7.87 9,696,200 0 0 0
SHC
11.8
11.8
15.82 15.82 11.80 237 0 0 0
SHE
6.7
6.7
7 7 6.69 500 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.7
14.7
14.95 14.95 14.67 622,500 0 0 0
SHN
6.6
6.6
7 7 6 1,600 0 0 0
SHP
32.3
32.3
32.35 32.35 32.35 900 0 0 0
SHS
9.7
9.7
9.94 10.01 9.70 6,299,758 0 0 0
SID
11.8
11.8
11.80 11.80 11.80 2,500 0 0 0
SIG
6.3
6.3
6.30 6.50 6.30 3,200 0 0 0
SIV
34.8
34.8
34.85 34.85 34.85 0 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.87 12.87 12.70 207,500 0 0 0
SJE
15.2
15.2
15.26 15.26 15.01 20,902 0 0 0
SJG
17.4
17.4
17.43 17.43 17.43 0 0 0 0
SJM
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
SJS
28.2
28.2
27.22 28.19 27.07 67,200 0 0 0
SKG
10.9
10.9
10.83 10.88 10.69 113,500 0 0 0
SKH
25.9
25.9
25.91 25.91 25.91 0 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 130 0 0 0
SKV
29.9
29.9
29.88 29.88 29.88 100 0 0 0
SLS
168.6
168.6
169.01 169.01 168.64 5,824 0 0 0
SMA
14.9
14.9
13.97 14.92 13.92 1,300 0 0 0
SMB
38.0
38.0
37.65 37.96 37.48 10,600 0 0 0
SMC
7.8
7.8
7.77 8.08 7.75 1,006,300 0 0 0
SMN
11.8
11.8
11.85 11.85 11.76 500 0 0 0
SMT
4.6
4.6
4.60 4.60 4.52 14,600 0 0 0
SNC
20.6
20.6
20.55 20.55 20.55 0 0 0 0
SNZ
33.2
33.2
33.00 33.19 33.00 900 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 600 0 0 0
SPD
8
8
8 8 8 226,803 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SPM
11
11
10.95 11.10 10.95 6,300 0 0 0
SPV
19.4
19.4
19.37 19.37 19.37 0 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 7,370 0 0 0
SRC
25.0
25.0
24.95 24.95 24.95 100 0 0 0
SRF
8
8
8.06 8.06 7.86 5,500 0 0 0
SSB
16.8
16.8
16.65 16.75 16.60 1,709,400 0 0 0
SSC
32.6
32.6
32.61 32.61 32.61 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.6
5.6
5.58 5.58 5.58 0 0 0 0
SSH
66.6
66.6
66.70 67.10 66.60 52,400 0 0 0
SSI
24.3
24.3
24.72 24.87 24.23 9,985,000 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
ST8
6.9
6.9
6.93 7.02 6.85 155,300 0 0 0
STB
36.3
36.3
36.10 36.60 36.05 9,584,000 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
40.0
40.0
38.20 39.95 38.20 400 0 0 0
STH
6.2
6.2
6.10 6.70 6.10 1,600 0 0 0
STK
16.8
16.8
16.76 17.03 16.76 15,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
15.2
15.2
14.64 15.21 14.64 3,200 0 0 0
SVD
3.2
3.2
3.35 3.35 3.15 26,000 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.2
3.2
3.40 3.40 3.10 24,400 0 0 0
SVT
10.6
10.6
10.56 10.56 10.07 2,200 0 0 0
SWC
25.4
25.4
25.38 25.38 25.38 0 0 0 0
SZB
37.2
37.2
37.22 37.22 36.75 5,001 0 0 0
SZC
40.1
40.1
40.58 41.21 39.36 1,472,000 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
SZL
39.9
39.9
39.57 39.85 39.38 3,800 0 0 0
TA6
9.6
9.6
9.59 9.59 9.59 0 0 0 0
TA9
11.4
11.4
11.71 11.71 11.35 32,600 0 0 0
TAB
17
17
17 17 17 500 0 0 0
TAL
18.9
18.9
19.11 19.11 18.64 27,700 0 0 0
TAN
43
43
43 43 43 1,700 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
41.2
41.2
41.18 41.18 41.18 100 0 0 0
TBD
94.8
94.8
94.62 94.62 94.62 9 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.2
6.2
6.19 6.19 6.19 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
23.0
23.0
22.99 23.23 22.89 8,132,700 0 0 0
TCD
4.5
4.5
4.53 4.58 4.44 612,500 0 0 0
TCH
11.7
11.7
12.14 12.22 11.57 3,997,200 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
32.6
32.6
32.92 32.92 32.55 26,400 0 0 0
TCM
41.5
41.5
42.52 42.84 40.01 2,092,000 0 0 0
TCO
13.5
13.5
13.10 14 12.85 465,400 0 0 0
TCR
3.2
3.2
3.21 3.21 3.21 800 0 0 0
TCT
17.7
17.7
16.58 17.70 16.58 14,600 0 0 0
TCW
28.7
28.7
28.59 29.34 28.59 4,912 0 0 0
TDB
39.4
39.4
39.36 39.36 39.36 0 0 0 0
TDC
11.3
11.3
11.50 11.50 10.80 819,700 0 0 0
TDF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TDG
3.6
3.6
3.57 3.57 3.48 5,500 0 0 0
TDH
2.8
2.8
2.92 2.92 2.73 1,207,300 0 0 0
TDM
48.8
48.8
49.39 49.39 48.80 2,000 0 0 0
TDP
32.1
32.1
31 32.30 31 65,000 0 0 0
TDS
10.2
10.2
10.20 10.30 10.20 2,508 0 0 0
TDT
6.6
6.6
6.63 6.72 6.53 110,801 0 0 0
TDW
48.8
48.8
48.95 48.95 48.76 1,200 0 0 0
TED
55.1
55.1
55.12 56.08 55.12 500 0 0 0
TEG
6.9
6.9
6.71 7.02 6.71 198,600 0 0 0
TEL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TET
30.4
30.4
30.44 30.44 30.44 0 0 0 0
TFC
46.0
46.0
46.27 46.27 45.50 2,109 0 0 0
TGP
3.7
3.7
3.66 3.66 3.66 100 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35.7
35.7
35.90 35.90 35.70 1,300 0 0 0
THG
40.2
40.2
40.33 40.33 39.52 15,900 0 0 0
THM
5.8
5.8
6.80 6.80 5.80 315,900 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
8.8
8.8
8.85 8.85 8.85 100 0 0 0
THT
11.8
11.8
12.06 12.06 11.77 3,140 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 500 0 0 0
TID
22.1
22.1
22.36 22.36 22.08 12,800 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
13.3
13.3
13.40 13.50 13.10 1,045,033 0 0 0
TIN
14.1
14.1
14.10 14.10 14.10 100 0 0 0
TIP
19.9
19.9
20.11 20.11 19.88 131,500 0 0 0
TIS
6.1
6.1
6 6.20 6 109,100 0 0 0
TIX
34.9
34.9
34.87 34.87 34.87 600 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 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
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.9
5.9
5.99 5.99 5.90 131,200 0 0 0
TLG
63.4
63.4
60.76 63.38 59.02 586,600 0 0 0
TLH
4.4
4.4
4.54 4.55 4.36 208,000 0 0 0
TLI
7.1
7.1
7.10 7.10 7.10 32 0 0 0
TLP
6.3
6.3
6.46 6.46 5.97 1,600 0 0 0
TLT
14.0
14.0
13.97 13.97 13.97 100 0 0 0
TMB
75.6
75.6
75.35 76.03 75.35 10,101 0 0 0
TMC
8.0
8.0
7.99 7.99 7.99 704 0 0 0
TMG
47.8
47.8
47.81 47.81 47.81 0 0 0 0
TMP
66.7
66.7
65.76 67.72 65.76 4,200 0 0 0
TMS
41.0
41.0
38.47 41.01 38.47 300 0 0 0
TMT
12.0
12.0
11.95 11.95 11.95 34,800 0 0 0
TMW
22.5
22.5
22.51 22.51 22.51 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 0 0 0 0
TN1
8.9
8.9
8.97 8.97 8.88 3,100 0 0 0
TNB
11
11
11 11 11 200 0 0 0
TNC
32.3
32.3
32.34 32.34 32.34 0 0 0 0
TNG
21.6
21.6
22.70 22.88 21.36 3,976,583 0 0 0
TNH
16.5
16.5
16.65 16.65 16.39 659,700 0 0 0
TNI
2.3
2.3
2.26 2.27 2.24 67,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
24.37 26.77 24.37 700 0 0 0
TNS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TNT
4.3
4.3
4.33 4.35 4.25 46,100 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.4
51.4
49.09 53.95 49.09 37,245 0 0 0
TOT
15.7
15.7
15.40 15.76 15.12 2,209 0 0 0
TOW
21.4
21.4
21.37 21.37 21.37 7 0 0 0
TPB
14.2
14.2
14.38 14.47 14.21 7,769,800 0 0 0
TPC
7.7
7.7
7.70 7.70 7.70 800 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 1 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 4 0 0 0
TPS
26.9
26.9
24.46 26.89 24.46 200 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.1
14.1
14.14 14.14 14.14 0 0 0 0
TRA
73.5
73.5
74.70 74.89 73.53 1,400 0 0 0
TRC
49.6
49.6
50.58 51.83 48.17 228,400 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
15
15
15 15 15 0 0 0 0
TS3
5.1
5.1
5.10 5.10 4.70 16,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.2
10.2
10.42 10.51 10.24 34,400 0 0 0
TSB
43.0
43.0
43.34 43.34 42.07 13,100 0 0 0
TSC
2.4
2.4
2.42 2.45 2.39 370,800 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
30.9
30.9
30.86 30.86 30.86 0 0 0 0
TST
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TT6
7.9
7.9
8.20 8.20 7.66 34,400 0 0 0
TTA
12.7
12.7
12.65 12.90 12.60 1,009,200 0 0 0
TTC
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TTD
63.3
63.3
63.27 63.27 63.27 200 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.15 3.23 3.13 696,700 0 0 0
TTG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TTH
3
3
3.10 3.10 2.90 467,566 0 0 0
TTL
9.8
9.8
10.70 10.70 9.70 34,519 0 0 0
TTN
22.5
22.5
21.95 24.04 21.19 772,955 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
33.1
33.1
33.08 33.08 33.08 0 0 0 0
TUG
13.1
13.1
13.15 13.15 13.15 0 0 0 0
TV1
22.2
22.2
22.10 22.30 22.10 55,640 0 0 0
TV2
32.8
32.8
33 33.80 32.50 449,300 0 0 0
TV3
11.0
11.0
10.06 11.01 10.06 1,100 0 0 0
TV4
12.8
12.8
13.05 13.05 12.77 3,600 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TVB
8.2
8.2
8.16 8.38 8.15 36,900 0 0 0
TVC
10
10
10.20 10.30 10 1,192,744 0 0 0
TVD
10.0
10.0
10.23 10.23 10.05 25,900 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
7.6
7.6
7.80 7.80 7.50 232,411 0 0 0
TVS
17.4
17.4
17.42 17.61 17.42 49,800 0 0 0
TVT
15.9
15.9
16.11 16.11 15.68 1,900 0 0 0
TW3
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TXM
4.5
4.5
4.60 4.70 4.50 31,901 0 0 0
TYA
12.6
12.6
12.67 12.67 12.29 1,100 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
8.0
8.0
8.07 8.07 7.98 5,200 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.0
18.0
18.03 18.03 18.03 0 0 0 0
UIC
39.9
39.9
39.85 39.85 39.85 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7.60 7.60 7.50 800 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
20.0
20.0
20.02 20.02 20.02 8 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.6
11.6
11.58 11.58 11.58 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.60 6.70 6.60 200 0 0 0
VAB
6.0
6.0
6.02 6.09 5.89 151,279 0 0 0
VAF
12.9
12.9
12.88 12.88 12.88 2,800 0 0 0
VAV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VBB
7.7
7.7
7.66 7.66 7.57 8,204 0 0 0
VBC
18.4
18.4
18.39 18.39 18.39 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
9.2
9.2
9.40 9.40 8.90 844,809 0 0 0
VC3
25.2
25.2
25.32 25.60 25.05 687,646 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
16.8
16.8
16.75 16.75 16.75 2,000 0 0 0
VC7
11
11
11.70 11.70 10.80 1,013,404 0 0 0
VC9
4.6
4.6
4.40 4.60 4.40 5,300 0 0 0
VCA
11.5
11.5
11.75 11.75 11.10 7,800 0 0 0
VCB
61.7
61.7
61.09 62.02 61.03 1,936,800 0 0 0
VCC
9
9
9 9 9 2,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.6
183.6
183.47 183.65 182.69 400 0 0 0
VCG
16.3
16.3
16.18 16.67 16.13 7,226,600 0 0 0
VCI
32.1
32.1
32.61 32.81 31.87 4,542,400 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
26.2
26.2
27.27 27.27 25.81 57,000 0 0 0
VCR
23.4
23.4
23.40 23.40 23.40 10,000 0 0 0
VCS
58.4
58.4
60.01 60.11 58.38 264,118 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
9.5
9.5
9.50 9.50 9.50 19,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.3
20.3
19.30 20.30 19.30 220 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 16,800 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
33.1
33.1
33.07 33.07 33.07 2,000 0 0 0
VDS
17.0
17.0
17.64 18 17.05 2,057,700 0 0 0
VDT
15.6
15.6
15.59 15.59 15.59 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.20 11,700 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 105 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 200 0 0 0
VE9
1.9
1.9
1.80 1.90 1.80 500 0 0 0
VEA
35.3
35.3
35.61 35.70 35.17 362,332 0 0 0
VEC
8.8
8.8
8.30 8.80 8.30 15,603 0 0 0
VEF
130.4
130.4
131.83 132.29 130.36 5,000 0 0 0
VES
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VET
18
18
18 18 18 6 0 0 0
VFC
88.4
88.4
88.44 88.44 88.44 5,000 0 0 0
VFG
74.5
74.5
75.80 76.73 74.50 9,900 0 0 0
VFR
11.9
11.9
12.00 12.00 11.91 1,200 0 0 0
VGC
44.8
44.8
44.59 45.35 44.21 2,121,500 0 0 0
VGG
42.6
42.6
43.14 43.14 42.56 7,279 0 0 0
VGI
90.5
90.5
91.38 93.56 90.09 1,855,772 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
30.5
30.5
31.50 31.50 30.50 137,500 0 0 0
VGR
43.7
43.7
43.75 43.75 43.68 800 0 0 0
VGS
25.6
25.6
27.36 27.45 25.45 806,219 0 0 0
VGT
14.1
14.1
14.70 14.90 13.90 2,306,245 0 0 0
VGV
29.2
29.2
29.23 29.23 29.23 1 0 0 0
VHC
66.9
66.9
68.13 68.52 66.29 1,158,500 0 0 0
VHD
11.7
11.7
11.80 11.80 11.70 200 0 0 0
VHE
3.1
3.1
3 3.20 2.90 733,450 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 516,980 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VHL
9.3
9.3
9.30 9.30 9.30 7,500 0 0 0
VHM
40
40
40 40 39.75 3,321,300 0 0 0
VIB
16.2
16.2
16.16 16.24 16.07 7,984,400 0 0 0
VIC
40.5
40.5
40.40 40.50 40.30 1,625,900 0 0 0
VID
4.5
4.5
4.58 4.58 4.52 4,100 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.2
16.2
16.26 16.26 16.16 6,100 0 0 0
VIG
5.6
5.6
5.60 5.70 5.50 88,205 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VIN
13.4
13.4
13.42 13.42 13.42 0 0 0 0
VIP
12.6
12.6
13.02 13.11 12.28 296,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.4
19.4
19.41 19.41 19.41 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
9.1
9.1
9.39 9.42 9.09 14,300,600 0 0 0
VJC
99.7
99.7
99.50 99.90 99 663,900 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VLB
38.4
38.4
38.69 39.66 38.21 103,985 0 0 0
VLC
17.9
17.9
17.70 18 17.50 190,385 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.6
9.6
9.44 9.99 9.44 89,311 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.6
27.6
27.58 27.58 27.58 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.36 6.36 6.18 53,711 0 0 0
VMD
16.4
16.4
16.80 16.80 16.35 300 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VMK
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VMS
20.6
20.6
20.61 20.61 20.61 100 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
21.1
21.1
20.83 21.90 20.83 2,000 0 0 0
VNB
11
11
11 11.10 10.80 68,000 0 0 0
VNC
19.8
19.8
19.81 19.81 19.81 202 0 0 0
VND
11.6
11.6
11.92 12.02 11.58 8,706,200 0 0 0
VNE
3.5
3.5
3.54 3.54 3.47 12,400 0 0 0
VNF
15.8
15.8
15.64 15.82 15.55 4,147 0 0 0
VNG
8.7
8.7
9.08 9.08 8.70 2,700 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VNL
15.8
15.8
15.79 15.88 15.79 12,800 0 0 0
VNM
58.0
58.0
58.45 58.64 57.99 2,103,500 0 0 0
VNP
8.8
8.8
8.79 8.79 8.79 101 0 0 0
VNR
19.0
19.0
19.28 19.28 18.85 12,304 0 0 0
VNS
9.4
9.4
9.45 9.49 9.26 16,900 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VNZ
362.5
362.5
363 363 362.50 875 0 0 0
VOC
16.1
16.1
16.10 16.10 16.10 317 0 0 0
VOS
14.9
14.9
15.64 16.01 14.61 5,351,100 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.3
18.3
18.25 18.40 18.21 6,917,300 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
25.9
25.9
25.98 26.23 25.89 1,700 0 0 0
VPG
11.6
11.6
11.95 11.95 11.40 296,900 0 0 0
VPH
7.0
7.0
7.15 7.15 6.96 47,900 0 0 0
VPI
58.7
58.7
59.30 59.80 58.50 1,768,600 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.1
8.1
8.28 8.28 8.11 1,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 200 0 0 0
VRC
11.2
11.2
11 12 10.90 11,300 0 0 0
VRE
17.2
17.2
17.20 17.25 17 4,480,900 0 0 0
VRG
21.4
21.4
21.86 21.86 21.34 24,116 0 0 0
VSA
21.3
21.3
21.25 21.44 21.06 2,220 0 0 0
VSC
14.7
14.7
14.88 15.07 14.65 2,487,700 0 0 0
VSE
6.2
6.2
6.20 6.20 6.20 500 0 0 0
VSF
34.9
34.9
35.40 35.40 34.90 117,800 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
46.9
46.9
46.11 46.92 46.11 8,700 0 0 0
VSI
16.4
16.4
16.38 16.38 16.38 0 0 0 0
VSM
15.4
15.4
15.38 15.38 15.38 0 0 0 0
VSN
17.9
17.9
17.67 17.87 16.70 1,200 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VTB
9.7
9.7
9.45 9.74 9.24 21,800 0 0 0
VTC
7.7
7.7
7.42 7.70 7.42 6,400 0 0 0
VTD
8
8
7.90 8 7.80 217,084 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 0 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 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
4.9
4.9
5 5 4.70 1,300 0 0 0
VTK
69.6
69.6
67.86 69.81 67.86 59,771 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
13.39 13.53 12.60 755,000 0 0 0
VTP
152.5
152.5
143.87 152.47 143.28 2,282,800 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.0
15.0
15.61 15.61 14.94 17,400 0 0 0
VTS
11.9
11.9
11.90 11.90 11.90 30 0 0 0
VTV
7.3
7.3
7.20 7.50 7.10 157,335 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.8
16.8
17.40 17.50 16.80 1,253,500 0 0 0
VUA
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
14.5
14.5
14.46 14.46 14.46 0 0 0 0
VW3
8.8
8.8
9.78 9.78 8.66 4,100 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
9.9
9.9
9.93 9.93 9.93 0 0 0 0
WCS
225.1
225.1
225.08 225.08 225.08 200 0 0 0
WSB
59.2
59.2
55.22 59.43 54.94 500 0 0 0
WSS
4.8
4.8
4.70 4.80 4.70 5,310 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 3,800 0 0 0
X20
9.7
9.7
9.67 9.67 9.67 0 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
16.4
16.4
16.40 16.40 16.40 0 0 0 0
XHC
24.9
24.9
24.92 24.92 24.92 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
XMD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 2,000 0 0 0
XPH
6.9
6.9
6.90 7.20 6.90 2,304 0 0 0
YBC
7
7
7 7 7 501 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
16.6
16.6
17.98 17.98 16.61 4,099,800 0 0 0
YTC
34.0
34.0
33.89 34.09 33.89 502 0 0 0
^HASTC
223.0
223.0
225.66 226.15 222.35 51,739,747 0 0 0
^UPCOM
93.6
93.6
94.34 94.44 93.40 42,295,824 0 0 0
^VN30
1,313.0
1,313.0
1,320.14 1,325.73 1,313.04 160,187,000 0 0 0
^VNINDEX
1,246.4
1,246.4
1,254.79 1,260.37 1,244.87 515,112,770 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |