DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/01/2025

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 09/01/2025

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
8.1
8.1
8.11 8.16 8.03 789,700 0 0 0
AAH
3.6
3.6
3.60 3.70 3.50 1,692,416 0 0 0
AAM
7.2
7.2
7.20 7.21 7.20 8,100 0 0 0
AAS
8.4
8.4
8.50 8.50 8.20 190,932 0 0 0
AAT
3.5
3.5
3.30 3.50 3.30 15,300 0 0 0
AAV
7.4
7.4
7.50 7.50 7.30 545,830 0 0 0
ABB
7.1
7.1
7.20 7.30 7.10 390,419 0 0 0
ABC
11.3
11.3
11.50 11.50 11 26,321 0 0 0
ABI
21.8
21.8
22.08 22.08 21.58 130,385 0 0 0
ABR
10.7
10.7
10.71 10.71 10.71 0 0 0 0
ABS
4.5
4.5
4.60 4.65 4.40 149,100 0 0 0
ABT
36.8
36.8
36.90 36.90 36.76 6,000 0 0 0
ABW
8
8
8.10 8.10 8 49,200 0 0 0
ACB
20.8
20.8
20.85 20.89 20.76 3,839,200 0 0 0
ACC
15
15
14.85 15 14.15 64,700 0 0 0
ACE
37.3
37.3
33.69 37.55 33.60 14,702 0 0 0
ACL
11.8
11.8
11.65 11.80 11.55 7,600 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6
6
6.10 6.10 6 200 0 0 0
ACV
74.9
74.9
75.22 75.59 74.55 106,772 0 0 0
ADC
19.4
19.4
19.41 19.41 19.41 301 0 0 0
ADG
10.7
10.7
10.90 10.95 10.65 2,000 0 0 0
ADS
7.9
7.9
7.83 8.03 7.83 34,700 0 0 0
AFX
7.5
7.5
7.40 7.50 7.20 6,636 0 0 0
AG1
11.4
11.4
10.44 11.44 10.44 300 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.1
15.1
15.25 15.40 15.10 164,800 0 0 0
AGM
3.3
3.3
3.27 3.48 3.25 125,600 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 101 0 0 0
AGR
15.5
15.5
15.57 15.85 15.47 173,100 0 0 0
AGX
72.1
72.1
72.09 72.09 72.09 0 0 0 0
AIC
12
12
12.30 12.30 12 1,400 0 0 0
AIG
43
43
43.30 43.50 42.90 8,205 0 0 0
ALT
11.6
11.6
11.65 11.65 11.65 29 0 0 0
ALV
3.5
3.5
3.47 3.53 3.41 16,700 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 1,700 0 0 0
AMS
8.8
8.8
8.80 9.10 8.50 84,600 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
17.6
17.6
17.73 17.73 15.09 20,801 0 0 0
ANV
18.5
18.5
18.70 18.70 18.30 726,700 0 0 0
APF
43.9
43.9
43.93 43.93 43.24 5,200 0 0 0
APG
6.7
6.7
6.68 6.68 6.68 274,500 0 0 0
APH
7.1
7.1
7.20 7.24 7.05 485,500 0 0 0
API
7.5
7.5
7.40 7.50 7.30 241,141 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
7.3
7.3
7.40 7.40 6.90 1,146 0 0 0
APS
6.2
6.2
6.20 6.30 6.20 149,085 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
28
28
28 28 27 1,015 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.3
18.3
18.30 18.45 18.30 900 0 0 0
ASM
7.5
7.5
7.60 7.62 7.50 338,700 0 0 0
ASP
4
4
4 4.03 3.96 27,100 0 0 0
AST
50.8
50.8
50.88 50.88 50.70 3,100 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
12.2
12.2
12.20 12.20 12.20 205 0 0 0
AVC
53.9
53.9
54.30 54.30 53.90 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
27.4
27.4
27.20 28 26.50 42,535 0 0 0
BAB
10.8
10.8
10.85 10.94 10.85 810 0 0 0
BAF
26.8
26.8
27.05 27.10 26.70 2,067,600 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BAX
40.3
40.3
38.97 40.35 38.97 200 0 0 0
BBC
50.3
50.3
49.10 50.27 49.10 200 0 0 0
BBH
10.4
10.4
10.38 10.38 10.38 100 0 0 0
BBM
5.7
5.7
5.72 5.72 5.72 5 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.0
9.0
9.09 9.09 8.95 400 0 0 0
BCA
11
11
11.50 11.70 11 19,002 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.9
6.9
7.10 7.10 6.90 46,010 0 0 0
BCE
8.3
8.3
8.66 8.66 8.09 17,100 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 6 0 0 0
BCG
6.2
6.2
6.14 6.22 6.14 4,626,700 0 0 0
BCM
71.5
71.5
72.80 73.30 71.50 292,500 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.4
4.4
4.40 4.40 4.20 839,535 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 31.93 31.93 600 0 0 0
BDT
7
7
7 7 7 12,800 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
34.8
34.8
35.40 35.64 34.74 365,500 0 0 0
BGE
6.8
6.8
7 7.10 6.60 3,192,258 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 21.58 300 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
35.9
35.9
35.86 35.86 35.86 200 0 0 0
BHP
6.6
6.6
6.65 6.65 6.65 0 0 0 0
BIC
18.8
18.8
19.04 19.04 18.73 5,200 0 0 0
BID
39.5
39.5
39.46 39.61 38.92 3,599,100 0 0 0
BIG
5.7
5.7
5.94 5.94 5.66 43,306 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
7.5
7.5
7.10 7.50 7 4,100 0 0 0
BKG
3.3
3.3
3.34 3.35 3.29 75,900 0 0 0
BLI
10.2
10.2
9.70 10.20 9.70 10,802 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.4
37.4
37.39 37.39 37.39 2,007 0 0 0
BMC
19.9
19.9
20.46 20.74 19.90 91,700 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 2 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.5
17.5
17.65 17.65 17.18 53,500 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 5 0 0 0
BMK
14.2
14.2
14.16 14.16 14.16 1,794 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
124.3
124.3
125.72 126.18 123.88 169,800 0 0 0
BMS
9.5
9.5
9.64 9.73 9.55 163,777 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.6
9.6
9.50 9.70 9.50 66,877 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.50 118,900 0 0 0
BPC
9.3
9.3
9.26 9.26 9.26 0 0 0 0
BQB
3.4
3.4
3.50 3.50 3.20 7,200 0 0 0
BRC
13.2
13.2
13.18 13.22 13.18 400 0 0 0
BRR
19.3
19.3
19.27 19.27 19.27 0 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 1,500 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 1,000 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 1,100 0 0 0
BSH
15.3
15.3
17.85 17.85 15.27 5,014 0 0 0
BSI
40.8
40.8
41.14 41.14 40.77 100,000 0 0 0
BSL
9.5
9.5
9.49 9.49 9.49 0 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
17.2
17.2
17.15 17.15 17.15 0 0 0 0
BST
13.2
13.2
13.15 13.15 13.15 0 0 0 0
BT1
11.1
11.1
11.06 11.06 11.06 1,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.7
23.7
23.82 23.82 23.70 501 0 0 0
BTN
2.8
2.8
2.70 2.80 2.60 27,000 0 0 0
BTP
11.6
11.6
11.65 11.65 11.41 6,600 0 0 0
BTS
5.1
5.1
4.90 5.10 4.90 1,000 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.0
12.0
12.13 12.13 12.04 8,300 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BTW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
BVB
11.3
11.3
11.16 11.55 11.07 269,716 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.1
48.1
48.08 48.37 47.88 435,700 0 0 0
BVL
8.6
8.6
8.61 8.61 8.61 1 0 0 0
BVN
14.6
14.6
14.60 14.60 14.60 100 0 0 0
BVS
33.7
33.7
34.18 34.47 33.69 79,972 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.5
45.5
44.87 45.50 44.77 48,500 0 0 0
BWS
31.7
31.7
31.60 31.69 31.60 2,200 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
17
17.10 17.10 17 547 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.4
17.4
17.30 17.40 16.30 10,800 0 0 0
C47
5.8
5.8
5.90 5.90 5.80 65,000 0 0 0
C4G
7.7
7.7
8.30 8.30 7.70 118,250 0 0 0
C69
6.3
6.3
6.20 6.30 6.20 328,538 0 0 0
C92
4.1
4.1
4 4.20 3.90 31,745 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.40 7.40 7.30 2,606 0 0 0
CAN
59
59
58.80 59 58.80 500 0 0 0
CAP
39.8
39.8
40.07 40.07 39.79 6,783 0 0 0
CAT
16.7
16.7
16.72 16.72 16.72 200 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CBS
28.9
28.9
28.97 28.97 28.88 3,900 0 0 0
CC1
14.3
14.3
14.32 14.32 14.32 0 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
13.2
13.2
13.19 13.19 13.19 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 0 0 0 0
CCL
8.4
8.4
8.30 8.46 8.20 221,700 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
13.4
13.4
13.39 13.39 13.39 0 0 0 0
CCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
10.7
10.7
10.79 10.83 10.67 64,100 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.9
8.9
8.88 8.88 8.88 0 0 0 0
CDN
32.3
32.3
32.66 33.14 32.27 8,002 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.5
9.5
9.46 10.02 9.46 600 0 0 0
CDR
14.7
14.7
12.83 14.68 12.83 45,452 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
11.5
11.5
11.62 11.71 11.43 1,397,163 0 0 0
CET
4.2
4.2
4.40 4.40 4.20 4,400 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
25.3
25.3
25.30 25.30 25.30 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.10 400 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
31.8
31.8
31.51 31.80 31.51 9,900 0 0 0
CHS
13.3
13.3
13.90 13.90 13.20 8,000 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.2
10.2
9.70 10.20 9.70 700 0 0 0
CID
34.4
34.4
30.22 34.81 25.90 1,723 0 0 0
CIG
9.2
9.2
9.30 9.88 9.10 1,197,400 0 0 0
CII
11.5
11.5
11.38 11.59 11.38 1,481,700 0 0 0
CIP
3
3
3.10 3.10 3 2,100 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
37.1
37.1
37.52 37.52 37.09 1,362 0 0 0
CKD
20.9
20.9
20.91 20.91 20.91 1,400 0 0 0
CKG
17.1
17.1
17.25 17.32 16.55 18,200 0 0 0
CKV
12.3
12.3
11.26 12.31 11.26 1,900 0 0 0
CLC
49.0
49.0
49.16 49.16 48.79 21,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.7
19.7
20.20 20.20 19.75 501 0 0 0
CLL
32.9
32.9
32.87 32.87 32.87 900 0 0 0
CLM
75.2
75.2
71.86 75.17 71.66 1,900 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.4
15.4
15.44 15.53 15.34 81,083 0 0 0
CMC
7.9
7.9
7.86 7.86 7.68 23,330 0 0 0
CMD
21.1
21.1
21.09 21.09 21.09 0 0 0 0
CMF
296.1
296.1
296.14 296.14 296.14 0 0 0 0
CMG
46
46
47.30 47.45 46 1,644,800 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
9.4
9.4
9.40 9.40 9.20 54,705 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
10.1
10.1
9.70 10.20 9.60 127,670 0 0 0
CMT
14.4
14.4
14.50 14.80 14.30 5,300 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
12.3
12.3
12.26 12.26 12.26 0 0 0 0
CMX
7.6
7.6
7.68 7.69 7.56 107,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.7
34.7
34.72 35.10 34.72 7,100 0 0 0
CNG
29.9
29.9
29.34 29.92 29.24 220,400 0 0 0
CNN
57.2
57.2
55.46 57.19 55.46 713 0 0 0
CNT
10.2
10.2
10.25 10.25 10.17 5,901 0 0 0
COM
26
26
25.81 26.10 25.81 400 0 0 0
CPA
6
6
6 6 6 305 0 0 0
CPC
16.5
16.5
16.53 16.53 16.53 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
29.6
29.6
29.96 29.96 29.58 1,000 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
5.9
5.9
5.92 5.95 5.88 125,900 0 0 0
CRE
7.1
7.1
7 7.27 7 44,700 0 0 0
CSC
23.6
23.6
23.64 24.09 22.36 12,600 0 0 0
CSI
31.1
31.1
31.70 32 31 38,211 0 0 0
CSM
14.1
14.1
14.53 14.53 14.09 487,000 0 0 0
CSV
42.5
42.5
43.63 44.12 42.51 1,193,400 0 0 0
CT3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CT6
8
8
8 8 8 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.1
12.1
12.07 12.07 12.07 300 0 0 0
CTD
69
69
68.40 69.40 67.80 524,600 0 0 0
CTF
21.4
21.4
21.27 21.37 20.93 176,100 0 0 0
CTG
37.1
37.1
37.50 37.60 36.95 4,056,700 0 0 0
CTI
18.5
18.5
18.25 18.80 18.25 268,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
33.4
33.4
28 33.40 27.60 274,906 0 0 0
CTR
124.0
124.0
125.90 125.90 123.75 500,300 0 0 0
CTS
23.2
23.2
23.36 23.53 23.18 235,200 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 100 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.3
24.3
23.20 24.35 23.20 3,100 0 0 0
CX8
8.4
8.4
8.50 8.60 8 4,200 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.02 9.02 8.84 5,596 0 0 0
D2D
25.5
25.5
25.43 25.68 25.43 16,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.1
18.1
18.79 20.15 17.13 6,720 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.5
3.5
3.44 3.55 3.39 275,900 0 0 0
DAN
30.8
30.8
30.80 30.80 30.80 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.8
7.8
7.79 7.79 7.79 100 0 0 0
DBC
23.1
23.1
23.48 23.57 23.13 2,130,900 0 0 0
DBD
57.4
57.4
56.22 58.34 56.12 501,600 0 0 0
DBM
26.8
26.8
26.84 26.84 26.84 200 0 0 0
DBT
11.4
11.4
11.21 11.36 11.07 1,300 0 0 0
DC1
11.9
11.9
11.90 11.90 11.90 1 0 0 0
DC2
7.2
7.2
7.16 7.16 7.16 0 0 0 0
DC4
10.0
10.0
9.90 10.26 9.90 304,500 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 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
25.9
25.9
26.20 26.25 25.80 254,800 0 0 0
DCM
32.3
32.3
32.68 32.77 32.16 1,537,400 0 0 0
DCR
5.1
5.1
5.10 5.10 5.10 100 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
2.8
2.8
2.80 2.90 2.70 312,797 0 0 0
DDH
9.6
9.6
9.57 9.57 9.57 200 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 496 0 0 0
DDV
17.8
17.8
17.72 18.20 17.72 596,025 0 0 0
DFC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
DFF
1.7
1.7
1.70 1.80 1.60 288,701 0 0 0
DGC
112.2
112.2
113.10 113.10 112.20 587,500 0 0 0
DGT
5.5
5.5
5.50 5.60 5.40 154,734 0 0 0
DGW
37.2
37.2
37.43 37.67 37.23 507,400 0 0 0
DHA
40.0
40.0
40.24 40.33 39.91 17,700 0 0 0
DHB
8.9
8.9
9 9.10 8.90 5,980 0 0 0
DHC
29.0
29.0
29.26 29.26 28.79 213,400 0 0 0
DHD
24.7
24.7
24.71 24.71 24.71 100 0 0 0
DHG
96.6
96.6
97.39 98.14 96.54 10,400 0 0 0
DHM
8.1
8.1
8.30 8.50 8.14 17,700 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 1,000 0 0 0
DHP
10.8
10.8
10.83 10.83 10.83 0 0 0 0
DHT
82.4
82.4
83.64 84.45 80 129,007 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 2 0 0 0
DIG
15.7
15.7
15.65 16.04 15.56 4,096,800 0 0 0
DIH
14.8
14.8
14.76 14.76 14.76 32 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
5.1
5.1
5.10 5.20 5.10 590,952 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.96 2.05 1.96 479,700 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
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
75.9
75.9
73.96 75.88 73.86 1,800 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 14 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 0 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 20.10 400 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
31.6
31.6
31.40 33.21 31.31 12,100 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
38.3
38.3
38.25 38.25 38.25 100 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.1
54.1
54.24 54.34 54.15 5,224 0 0 0
DPG
27.8
27.8
27.67 27.86 26.78 626,600 0 0 0
DPH
50
50
50 50 50 0 0 0 0
DPM
18.9
18.9
19.12 19.15 18.87 642,300 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.3
35.3
35.47 35.66 35.23 68,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.1
12.1
12.10 12.25 12 19,300 0 0 0
DRC
20.6
20.6
20.81 20.89 20.62 99,000 0 0 0
DRG
7.4
7.4
7.43 7.43 7.43 2,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.6
11.6
11.57 11.67 11.38 265,004 0 0 0
DRL
53.3
53.3
53.26 53.26 53.26 4,900 0 0 0
DS3
5
5
5 5 5 1 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.3
25.3
24.90 25.25 24.35 424,600 0 0 0
DSG
6
6
5.90 5.90 5.90 20 0 0 0
DSN
51.4
51.4
50.90 51.38 50.71 900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.7
5.7
5.40 5.90 5.40 329,708 0 0 0
DTA
3.8
3.8
3.71 3.87 3.70 29,700 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
22.2
22.2
22.33 22.59 22.07 500,608 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
2.1
2.1
2.10 2.10 2.10 2,300 0 0 0
DTK
12.7
12.7
12.69 12.69 12.69 14 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 200 0 0 0
DTP
67.2
67.2
67.22 67.22 67.22 0 0 0 0
DTT
18.5
18.5
18.47 18.47 18.47 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
10
10
10 10 10 10,000 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
7 7.09 7 51,597 0 0 0
DVN
22.5
22.5
22.46 23.70 22.27 32,430 0 0 0
DVP
75.4
75.4
75.63 75.72 75.27 4,900 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 0 0 0 0
DWS
11.9
11.9
11.85 11.85 11.85 100 0 0 0
DXG
12.8
12.8
12.78 12.91 12.65 3,353,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.82 10.92 10.82 21,900 0 0 0
DXS
6.7
6.7
6.62 6.73 6.60 1,610,200 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 1,500 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.9
5.9
5.86 5.86 5.86 200 0 0 0
EBS
9.9
9.9
10.30 10.30 9.93 400 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.6
11.6
11.64 11.64 11.41 74,619 0 0 0
EFI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
EIB
18.4
18.4
18.40 18.45 18.25 675,500 0 0 0
EIC
23
23
23 23 23 100 0 0 0
EID
24.3
24.3
24.57 24.67 24.29 7,000 0 0 0
EIN
2.4
2.4
2.40 2.40 2.30 12,910 0 0 0
ELC
22.2
22.2
22.20 22.32 22.03 111,000 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
25.8
25.8
25.84 25.84 25.55 11,500 0 0 0
EPC
10
10
10.50 10.50 10.50 9 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 9.70 17,000 0 0 0
EVF
9
9
9.25 9.25 9 4,550,300 0 0 0
EVG
5.9
5.9
5.94 6.05 5.92 301,200 0 0 0
EVS
5.5
5.5
5.40 5.50 5.30 18,606 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
3.3
3.3
3.32 3.35 3.29 30,200 0 0 0
FCN
14.3
14.3
14.15 14.30 14.05 638,900 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
13.5
13.5
13.51 13.51 13.51 1,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.4
5.4
5.36 5.50 5.26 222,600 0 0 0
FIT
4.2
4.2
4.15 4.19 4.12 364,900 0 0 0
FMC
43.5
43.5
44.01 44.01 43.39 7,600 0 0 0
FOC
72.9
72.9
72.87 73.23 72.08 13,413 0 0 0
FOX
61.2
61.2
62.08 62.27 60.88 84,713 0 0 0
FPT
128.3
128.3
127.86 128.64 127.60 1,714,400 0 0 0
FRC
25.5
25.5
32.83 32.83 25.48 300 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
147.6
147.6
146 148.08 146 348,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47.5
47.5
47.50 47.50 47.50 500 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 36.89 36.26 755,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.0
6.0
6.02 6.11 5.83 161,259 0 0 0
GAS
63.1
63.1
63.25 63.54 62.88 369,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
20.39 20.39 20.39 0 0 0 0
GDA
19.3
19.3
19.22 19.44 19.15 81,000 0 0 0
GDT
24.6
24.6
24.80 24.80 24.42 23,800 0 0 0
GDW
28.5
28.5
28.52 28.52 28.52 0 0 0 0
GEG
11.6
11.6
11.50 11.70 11.45 111,400 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.1
17.1
16.70 17.16 16.70 3,218,600 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
26.78 26.78 26.60 800 0 0 0
GIC
15.9
15.9
15 16.10 15 14,000 0 0 0
GIL
18.5
18.5
18.95 19.05 18.45 285,200 0 0 0
GKM
4.6
4.6
4.60 4.60 4.50 286,361 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26.6
26.6
26.60 26.60 26.60 0 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
61.5
61.5
61.36 61.45 60.39 361,700 0 0 0
GMH
7.5
7.5
6.88 7.47 6.88 200 0 0 0
GMX
16.6
16.6
16.66 16.66 16.57 700 0 0 0
GND
28.6
28.6
24.94 28.61 24.94 201 0 0 0
GPC
3
3
3 3.10 2.90 79,560 0 0 0
GSM
21.6
21.6
21.63 21.63 21.63 0 0 0 0
GSP
12.1
12.1
12.22 12.30 12.09 94,800 0 0 0
GTA
9.7
9.7
9.70 9.70 9.70 15,000 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 301 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
28.2
28.2
28.40 28.69 28.20 1,108,600 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HAC
10.9
10.9
10.90 10.90 10.90 26 0 0 0
HAD
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HAF
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HAG
12.0
12.0
11.95 12 11.85 2,199,800 0 0 0
HAH
37.6
37.6
37.58 38.26 37.35 1,620,100 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 1,000 0 0 0
HAN
9.9
9.9
9.90 9.90 9.60 1,500 0 0 0
HAP
5.3
5.3
5.30 5.43 5.04 641,600 0 0 0
HAR
3.3
3.3
3.30 3.35 3.29 58,800 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
37.3
37.3
37.33 37.33 37.33 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
15.6
15.6
15.67 15.72 15.39 285,600 0 0 0
HBC
7
7
6.60 7.30 6.50 5,233,740 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 0 0 0 0
HBH
5.7
5.7
5.00 5.68 5.00 400 0 0 0
HBS
6.2
6.2
6.30 6.30 6.20 39,739 0 0 0
HC1
10.5
10.5
10.49 10.49 10.49 100 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
11.7
11.7
11.72 11.72 11.63 6,600 0 0 0
HCD
8.8
8.8
8.80 8.83 8.75 29,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.6
21.6
21.93 22.01 21.63 3,330,000 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.9
17.9
17.90 17.90 17.90 3 0 0 0
HD6
12
12
11.90 12 11.90 6,000 0 0 0
HD8
8.0
8.0
8.12 8.12 8.02 1,100 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 500 0 0 0
HDB
22.4
22.4
23.10 23.30 22.30 18,307,900 0 0 0
HDC
21.8
21.8
22.01 22.10 21.83 670,200 0 0 0
HDG
25.1
25.1
25.27 25.50 25.09 1,419,100 0 0 0
HDM
32.5
32.5
32.50 32.50 32.50 600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
18.9
18.9
18.88 18.88 18.88 400 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
54.9
54.9
54.92 54.92 54.92 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
23.8
23.8
23.79 23.79 23.79 300 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.4
8.4
8.41 8.41 8.41 123 0 0 0
HFC
6.6
6.6
8.10 8.10 6.60 7,600 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
213.6
213.6
207.36 213.60 201.76 515 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 10 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.2
8.2
8.20 8.20 8.01 121,900 0 0 0
HHS
7.1
7.1
7.13 7.16 7.10 582,400 0 0 0
HHV
10.9
10.9
10.95 11.10 10.81 2,454,700 0 0 0
HID
2.6
2.6
2.61 2.64 2.60 14,200 0 0 0
HIG
11
11
11 11 11 100 0 0 0
HII
4.1
4.1
4.12 4.21 4.12 40,000 0 0 0
HIO
9
9
9 9.50 9 14,500 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
31.7
31.7
29.51 31.70 29.13 3,500 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
292.4
292.4
292.45 292.45 292.45 0 0 0 0
HLC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
HLD
13.9
13.9
13.97 14.22 13.80 20,400 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
11.2
11.2
11.50 11.50 11.08 13,200 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 13.34 5,100 0 0 0
HMR
11.4
11.4
11.30 11.50 11.20 28,130 0 0 0
HMS
34.3
34.3
34.26 34.46 34.26 1,900 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HND
12.7
12.7
12.50 12.69 12.50 16,800 0 0 0
HNF
28.6
28.6
28.59 28.59 28.59 0 0 0 0
HNG
7.9
7.9
8.20 8.50 7.70 16,212,789 0 0 0
HNI
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNM
8.7
8.7
8.40 8.97 8.40 409,159 0 0 0
HNP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.7
3.7
3.60 3.70 3.60 7,828 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 100 0 0 0
HPD
21.0
21.0
21.01 21.01 21.01 900 0 0 0
HPG
21.7
21.7
21.92 21.92 21.58 9,236,900 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
81.9
81.9
83.93 83.93 81.49 1,101 0 0 0
HPT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.5
4.5
4.53 4.57 4.50 736,900 0 0 0
HQC
3.1
3.1
3.09 3.11 3.06 1,775,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
36
36
35.75 36 35.75 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.54 17.54 17.15 1,928,400 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 4.07 4.03 136,000 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HSP
11.2
11.2
11.22 11.22 11.22 0 0 0 0
HSV
4
4
3.80 4 3.80 18,600 0 0 0
HT1
11.7
11.7
11.69 11.83 11.69 118,500 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HTE
3.9
3.9
3.70 3.90 3.70 23,886 0 0 0
HTG
48
48
47 49 47 81,900 0 0 0
HTI
15.2
15.2
15.27 15.27 15.22 40,600 0 0 0
HTL
25.9
25.9
26.18 26.27 25.91 3,900 0 0 0
HTM
10
10
10.30 10.30 10 8,400 0 0 0
HTN
10.0
10.0
9.99 10 9.80 130,100 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
9.4
9.4
9.37 9.37 9.37 0 0 0 0
HU1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
HU4
12.6
12.6
13 13 12.60 17,200 0 0 0
HU6
5
5
5.20 5.20 4.60 26,500 0 0 0
HUB
15.6
15.6
15.57 15.57 15.48 20,400 0 0 0
HUG
34.4
34.4
34.41 34.41 34.41 0 0 0 0
HUT
15.3
15.3
15.16 15.26 15.06 1,101,950 0 0 0
HVA
6.3
6.3
6.10 6.30 6 173,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.8
8.8
8.52 8.93 8.51 767,200 0 0 0
HVN
21.7
21.7
21.75 21.95 21.67 803,400 0 0 0
HVT
44.2
44.2
43.76 45.33 43.42 35,539 0 0 0
HVX
2.6
2.6
2.67 2.67 2.55 24,200 0 0 0
HWS
16.0
16.0
16.00 16.00 15.81 13,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 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 3.30 500 0 0 0
ICG
7.7
7.7
7.70 7.80 7.70 2,100 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ICN
41.5
41.5
41.46 42.10 41.46 4,001 0 0 0
ICT
12.6
12.6
12.62 12.62 12.48 12,900 0 0 0
IDC
45.9
45.9
45.85 46.36 45.68 454,668 0 0 0
IDI
7.7
7.7
7.64 7.79 7.64 321,600 0 0 0
IDJ
5.7
5.7
5.70 5.80 5.60 354,315 0 0 0
IDP
230.2
230.2
230.20 230.20 230.20 0 0 0 0
IDV
32.7
32.7
32.87 33.04 32.70 13,814 0 0 0
IFS
23.6
23.6
24.33 24.42 23.59 4,600 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.2
11.2
11.35 11.35 11.18 428,100 0 0 0
ILA
4.2
4.2
4.40 4.40 4.20 35,167 0 0 0
ILB
25.0
25.0
25.13 25.13 25.01 2,000 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
13
13
13 13 13 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.1
43.1
43.63 43.88 43.08 83,400 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
8.2
8.2
8.20 8.20 8.20 0 0 0 0
INN
37.3
37.3
37.27 37.27 37.27 100 0 0 0
IPA
11.2
11.2
11.30 11.40 11.20 40,207 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
23.9
23.9
24.96 25.05 23.75 8,000 0 0 0
IST
34.2
34.2
34.24 35.00 34.24 400 0 0 0
ITC
10.5
10.5
10.55 10.60 10.45 145,800 0 0 0
ITD
12.7
12.7
12.57 12.76 12.57 41,500 0 0 0
ITQ
3
3
3.10 3.20 2.90 626,297 0 0 0
ITS
3.9
3.9
3.82 3.92 3.82 27,800 0 0 0
IVS
10.4
10.4
10.55 10.55 10.35 154,066 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.0
4.0
3.98 4.03 3.89 444,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.3
28.3
28.15 28.50 28.15 2,706,200 0 0 0
KCB
10.6
10.6
10.65 10.84 10.55 6,710 0 0 0
KCE
10.0
10.0
10.05 10.05 10.05 0 0 0 0
KDC
58.5
58.5
58.70 58.70 58.10 427,800 0 0 0
KDH
30.9
30.9
30.86 31.14 30.77 722,300 0 0 0
KDM
15.9
15.9
15.80 15.90 15.80 7,583 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 11,300 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.3
5.3
5.29 5.30 5.26 1,758,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.35 12.35 12.11 291,100 0 0 0
KHS
10.5
10.5
10.30 10.62 10.22 33,901 0 0 0
KHW
29.5
29.5
29.47 29.47 29.47 200 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
7
7
7.06 7.06 6.94 27,018 0 0 0
KMR
3.2
3.2
3.24 3.25 3.22 8,000 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 38 316,700 0 0 0
KPF
1.6
1.6
1.63 1.63 1.59 37,700 0 0 0
KSB
17.7
17.7
18 18.15 17.65 1,389,300 0 0 0
KSD
4.8
4.8
4.90 4.90 4.80 12,500 0 0 0
KSF
40.2
40.2
40.30 40.40 40.20 18,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.6
3.6
3.30 3.60 3.30 557,610 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 200 0 0 0
KTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 10 0 0 0
KTS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
20.4
20.4
20.43 20.43 20.43 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
33.5
33.5
34.20 34.40 33.50 92,113 0 0 0
L18
32.5
32.5
32.67 32.92 32.25 81,600 0 0 0
L40
10.8
10.8
12.27 12.27 10.77 1,101 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 3.20 14,300 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
16.9
16.9
16.92 16.92 16.92 100 0 0 0
LAI
20.8
20.8
21.25 21.25 20.63 122,800 0 0 0
LAS
18.2
18.2
18.46 18.46 18.09 369,192 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
27.3
27.3
27.33 27.43 27.28 8,900 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
9.3
9.3
9.39 9.49 9.25 902,900 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.9
1.9
1.86 1.90 1.86 367,900 0 0 0
LDP
10
10
10 10 9.90 300 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.3
7.3
7.30 7.30 7.30 223 0 0 0
LGC
61.9
61.9
61.89 61.89 61.89 0 0 0 0
LGL
2.5
2.5
2.59 2.59 2.46 31,400 0 0 0
LGM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
LHC
70.7
70.7
69.82 70.71 69.52 3,500 0 0 0
LHG
32.7
32.7
32.66 32.85 32.62 63,000 0 0 0
LIC
35
35
33 35 33 1,000 0 0 0
LIG
3.1
3.1
3.20 3.20 3 760,091 0 0 0
LIX
30.5
30.5
30.74 30.74 30.36 14,000 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 0 0 0 0
LLM
16.2
16.2
15.66 16.25 15.66 200 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
28.5
28.5
28.83 28.88 28.46 1,024,700 0 0 0
LPT
5.6
5.6
5.59 5.59 5.59 100 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
12.5
12.5
12.50 12.60 12.30 33,570 0 0 0
LSS
10.5
10.5
10.51 10.56 10.38 165,100 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
24.6
24.6
25.29 25.29 24.42 12,000 0 0 0
MA1
30.5
30.5
30.50 30.50 30.50 1,308 0 0 0
MAC
10.2
10.2
10.28 10.28 9.15 2,401 0 0 0
MAS
34
34
34 34 34 1,900 0 0 0
MBB
16.1
16.1
16.21 16.29 16.10 4,367,500 0 0 0
MBG
3.4
3.4
3.30 3.50 3.20 770,925 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.4
23.4
21.36 23.72 21.36 1,011,162 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 8.04 103 0 0 0
MCH
158.8
158.8
161.03 161.03 157.93 23,683 0 0 0
MCM
31.7
31.7
31.53 31.67 31.39 5,800 0 0 0
MCO
9.9
9.9
9.80 9.90 9.80 21,116 0 0 0
MCP
27.2
27.2
27.57 27.57 27.21 600 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.4
9.4
9.27 9.36 9.27 5,100 0 0 0
MDF
7.2
7.2
7.20 7.20 7.20 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 0 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
35.3
35.3
35.27 35.93 35.27 61,294 0 0 0
MGC
5.8
5.8
5.95 5.95 5.75 8,415 0 0 0
MGG
23.9
23.9
24.10 24.10 23.91 304 0 0 0
MGR
3.7
3.7
3.70 3.70 3.70 500 0 0 0
MH3
31.3
31.3
31.34 31.34 31.34 0 0 0 0
MHC
6.8
6.8
6.80 6.86 6.56 90,900 0 0 0
MIC
12.9
12.9
13.23 13.23 12.90 5,000 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.7
15.7
15.86 15.91 15.59 210,900 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 1,300 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
23.5
23.5
23.50 23.50 23.40 3,600 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
14.9
14.9
14.80 14.90 14.80 46,762 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
16.3
16.3
15.98 18.55 15.38 4,418 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.3
9.3
9.33 9.33 9.21 2,811,600 0 0 0
MSH
32.7
32.7
32.43 33.10 32.43 90,500 0 0 0
MSN
67.3
67.3
67.80 68.10 66.80 1,886,700 0 0 0
MSR
11.4
11.4
11.60 11.60 11.30 424,913 0 0 0
MST
6.6
6.6
6.09 6.64 6.09 3,788,959 0 0 0
MTA
10.9
10.9
12 12 10.60 49,959 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
7.7
7.7
7.71 7.71 7.71 0 0 0 0
MTH
14.4
14.4
14.42 14.42 14.42 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 8,500 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 1,500 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
17.3
17.3
17.34 17.34 17.34 8 0 0 0
MVC
8.8
8.8
8.83 8.83 8.83 300 0 0 0
MVN
63.1
63.1
62.20 67 62.20 57,800 0 0 0
MWG
56.9
56.9
57.18 57.18 56.68 1,738,300 0 0 0
MZG
7.2
7.2
7.15 7.44 6.76 48,657 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.6
17.6
17.73 17.73 17.36 124,500 0 0 0
NAG
10.1
10.1
10.09 10.09 9.91 484,600 0 0 0
NAP
8.6
8.6
8.63 8.63 8.63 0 0 0 0
NAS
30
30
30.30 30.30 30.30 1 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
16.8
16.8
16.76 16.76 16.76 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.5
21.5
21.55 22.20 21.45 10,100 0 0 0
NBC
8.7
8.7
8.74 8.84 8.65 7,200 0 0 0
NBE
11.6
11.6
11.67 11.67 11.58 1,200 0 0 0
NBP
12.8
12.8
12.80 12.80 12.80 2,000 0 0 0
NBT
17.0
17.0
16.98 16.98 16.98 0 0 0 0
NBW
28.4
28.4
28.36 28.36 28.36 100 0 0 0
NCG
7.6
7.6
7.50 7.90 7.50 2,200 0 0 0
NCS
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NCT
106.4
106.4
107.34 107.34 106.42 7,100 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 100 0 0 0
NDC
112.1
112.1
109.14 112.06 109.14 2,100 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 8.43 34,742 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 5.30 67 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NED
6.6
6.6
6.73 6.73 6.64 10,200 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
69.1
69.1
69.65 69.65 69.10 4,020 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
20.0
20.0
20.15 20.46 19.87 347,700 0 0 0
NHC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
NHH
12.5
12.5
12.55 12.60 12.46 59,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.80 10.80 10.80 100 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
13.8
13.8
13.80 13.90 13.55 1,449,400 0 0 0
NLG
29.5
29.5
30.29 30.29 29.48 989,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.7
22.7
22.68 22.68 22.68 0 0 0 0
NNT
50.9
50.9
50.88 50.88 50.88 0 0 0 0
NO1
8.8
8.8
9.27 9.27 8.82 105,100 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
4.6
4.6
4.60 4.70 4.40 1,057,037 0 0 0
NS2
17.1
17.1
15.35 17.13 15.35 200 0 0 0
NSC
77.6
77.6
77.11 77.59 77.11 8,000 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.3
4.3
4.40 4.50 4.30 31,703 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
9.6
9.6
9.63 9.63 9.63 0 0 0 0
NT2
19.6
19.6
19.45 19.91 19.45 558,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.6
202.6
203.21 203.49 202.14 29,800 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 0 0 0 0
NTL
16.8
16.8
17.10 17.15 16.75 633,100 0 0 0
NTP
49.6
49.6
50.40 50.40 49.41 131,046 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
NTW
17.5
17.5
17.48 17.48 17.48 100 0 0 0
NUE
10.0
10.0
10.00 10.00 10.00 0 0 0 0
NVB
8.9
8.9
8.80 8.90 8.60 13,900 0 0 0
NVL
10.3
10.3
10.35 10.45 10.25 1,882,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.6
7.6
7.70 8.40 7.64 13,800 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
OCB
9.4
9.4
9.49 9.49 9.35 544,900 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 700 0 0 0
ODE
43.8
43.8
43.80 44 43.70 20,600 0 0 0
OGC
4.0
4.0
4.03 4.05 3.98 122,600 0 0 0
OIL
12.2
12.2
12.05 12.35 11.86 2,115,402 0 0 0
ONE
5
5
5 5 5 492 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.6
24.6
24.50 24.60 24.50 1,500 0 0 0
ORS
13.7
13.7
13.90 13.95 13.60 2,200,400 0 0 0
PAC
24.6
24.6
24.35 24.71 24.32 212,000 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.1
24.1
23.94 24.34 23.75 2,727,500 0 0 0
PAP
26
26
26.60 27 26 700 0 0 0
PAS
3.1
3.1
3.10 3.10 3 9,500 0 0 0
PAT
82.2
82.2
82.74 82.74 81.67 18,133 0 0 0
PBC
6.4
6.4
6.21 6.41 6.21 24,500 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 3,400 0 0 0
PBT
10.0
10.0
9.95 9.95 9.95 0 0 0 0
PC1
19.0
19.0
19.17 19.30 19.04 684,100 0 0 0
PCC
23.5
23.5
23.53 23.53 23.53 0 0 0 0
PCE
16.0
16.0
15.98 15.98 15.98 2,002 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 500 0 0 0
PCG
3.7
3.7
3.70 3.70 3.70 200 0 0 0
PCH
13.6
13.6
12.38 13.62 12.38 727,126 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.6
12.6
12.60 12.60 12.60 17,300 0 0 0
PDB
9.0
9.0
9.14 9.14 8.96 800 0 0 0
PDC
4.8
4.8
4.90 4.90 4.80 12,401 0 0 0
PDN
68.5
68.5
68.47 68.47 68.47 0 0 0 0
PDR
17.6
17.6
17.87 18.01 17.55 2,805,600 0 0 0
PDV
16.2
16.2
16.29 16.38 16.09 70,212 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.2
6.2
6.20 6.20 6.20 100 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
23.5
23.5
24 24.10 23.50 278,200 0 0 0
PFL
2.1
2.1
2.10 2.10 2 44,000 0 0 0
PGB
10.7
10.7
10.74 10.89 10.67 3,223 0 0 0
PGC
14.8
14.8
14.87 14.87 14.64 1,700 0 0 0
PGD
29.9
29.9
29.78 29.96 29.78 2,100 0 0 0
PGI
20.7
20.7
20.71 20.71 20.71 100 0 0 0
PGN
14.9
14.9
15 15 14.90 28,197 0 0 0
PGS
31.2
31.2
31.24 31.24 31.24 0 0 0 0
PGT
6.6
6.6
6.70 6.70 6.30 8,200 0 0 0
PGV
19.3
19.3
19.15 19.30 19.15 8,200 0 0 0
PHC
5.4
5.4
5.36 5.50 5.36 28,100 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
41.9
41.9
42.18 42.47 41.39 86,878 0 0 0
PHR
50.3
50.3
50.57 50.66 50.08 31,500 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
17.01 18.45 16.92 612 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
5.5
5.5
5.45 5.45 5.45 0 0 0 0
PIV
3.4
3.4
3.20 3.40 3.10 386,420 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
9.7
9.7
9.72 9.72 9.72 400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 500 0 0 0
PLC
23.5
23.5
22.57 23.75 22.57 444,700 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLP
5.1
5.1
4.99 5.18 4.99 133,400 0 0 0
PLX
37.7
37.7
37.25 38.03 37.06 1,723,700 0 0 0
PMB
8.8
8.8
8.83 8.83 8.83 700 0 0 0
PMC
100.6
100.6
100.88 100.88 100.61 1,115 0 0 0
PMG
8.2
8.2
8.20 8.20 8.20 100 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 0 0 0 0
PMS
29.5
29.5
29.51 29.51 29.51 475 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 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
6.4
6.4
6.30 7.30 6.30 11,500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.0
93.0
93.86 93.86 92.98 166,200 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 1 0 0 0
PNT
7.3
7.3
7.31 7.31 7.31 1 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.8
16.8
16.78 16.78 16.78 100 0 0 0
POT
15.2
15.2
15.19 15.19 15.19 13 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 0 0 0 0
POW
11.7
11.7
11.70 11.75 11.60 2,021,700 0 0 0
PPC
10.4
10.4
10.39 10.48 10.39 106,800 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.8
27.8
26.70 27.95 26.70 67,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.2
16.2
16.22 16.22 16.22 0 0 0 0
PPS
10.4
10.4
9.80 10.35 9.80 400 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.1
6.1
6.05 6.08 6.05 201 0 0 0
PRE
20.1
20.1
18.28 20.14 18.28 300 0 0 0
PRO
5
5
3.80 5 3.80 300 0 0 0
PRT
9.2
9.2
9.15 9.15 9.15 2,503 0 0 0
PSB
6
6
5.90 6.10 5.80 111,948 0 0 0
PSC
11.9
11.9
11 11.90 11 10,600 0 0 0
PSD
12.5
12.5
12.20 12.94 12.10 850,808 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 2 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
3.27 3.31 3.07 356,100 0 0 0
PSI
8
8
7.50 8.30 7.50 497,892 0 0 0
PSL
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PSN
11.0
11.0
8.16 11.04 8.16 329 0 0 0
PSP
12.4
12.4
13.28 14.76 11.32 16,300 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 42,000 0 0 0
PTB
61.6
61.6
61.74 62.42 61.06 32,400 0 0 0
PTC
4.2
4.2
4.21 4.35 4.21 13,800 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 100 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
23.7
23.7
23.93 24 23.73 8,322 0 0 0
PTL
2.8
2.8
2.80 2.82 2.73 44,900 0 0 0
PTO
15.2
15.2
15.20 15.20 15.20 100 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
7.6
7.6
7.59 7.59 7.59 2,000 0 0 0
PTT
11.9
11.9
10.90 11.90 10.80 1,200 0 0 0
PTV
4
4
4 4 4 1,002 0 0 0
PV2
3.6
3.6
3.60 3.60 3.40 1,818,718 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.3
31.3
29.70 31.40 29.50 597,248 0 0 0
PVC
10.1
10.1
10.20 10.30 10.10 157,727 0 0 0
PVD
21.7
21.7
21.71 21.95 21.66 2,175,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
7.8
7.8
7.80 7.90 7.60 21,469 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
57.4
57.4
57.60 59.13 57.22 89,926 0 0 0
PVM
15.6
15.6
15.70 15.70 15.60 5,000 0 0 0
PVO
6.0
6.0
5.91 6.01 5.81 23,416 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.1
30.1
27.01 30.37 27.01 932,532 0 0 0
PVT
20
20
20.23 20.23 19.92 868,000 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 3.30 921 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
1.90 1.90 1.80 39,960 0 0 0
PXL
12.9
12.9
12.90 12.90 12.80 10,211 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
2.70 2.80 2.70 37,600 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
11.3
11.3
11.45 11.55 11.20 413,100 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
33.5
33.5
33.46 33.46 33.46 0 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
QNP
33.5
33.5
33.23 33.52 33.23 2,600 0 0 0
QNS
47.6
47.6
47.91 48.20 47.35 335,400 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.7
18.7
18.66 18.66 18.66 0 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 25.23 500 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 13.40 139,001 0 0 0
RAL
110.6
110.6
112.72 112.72 110.53 12,000 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
17.6
17.6
17.90 17.90 17.60 1,600 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 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
55.2
55.2
54.98 55.41 54.72 155,600 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
24.9
24.9
24.93 24.93 24.93 101 0 0 0
RYG
14
14
14 14.40 13.80 3,900 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
34.8
34.8
34.75 34.75 34.75 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
15.5
15.5
15.50 15.50 15.50 1,200 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.14 7.24 7.14 72,976 0 0 0
SAB
50.4
50.4
50.52 50.80 50.33 411,400 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 1,312 0 0 0
SAF
64.3
64.3
64.30 64.30 64.30 1,109 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.9
6.9
6.79 6.92 6.79 217,100 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.5
33.5
33.24 33.52 33.15 10,750 0 0 0
SAV
18.5
18.5
18.19 18.51 18.19 3,300 0 0 0
SB1
6.2
6.2
6.18 6.18 6.18 0 0 0 0
SBA
28.4
28.4
28.13 28.37 28.13 1,300 0 0 0
SBB
13.5
13.5
13.50 13.60 13.50 115,002 0 0 0
SBD
7.5
7.5
7.60 7.60 7.50 35,514 0 0 0
SBG
10.2
10.2
10.25 10.40 10.15 266,800 0 0 0
SBH
47.9
47.9
47.86 47.86 47.86 100 0 0 0
SBL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
9.3
9.3
9.32 9.32 9.32 3,700 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 297,629 0 0 0
SBT
11.5
11.5
11.18 11.45 11.09 1,094,600 0 0 0
SBV
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SC5
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SCG
64.9
64.9
65 65.20 64.90 39,700 0 0 0
SCI
7.9
7.9
7.70 7.90 7.70 4,770 0 0 0
SCJ
3.5
3.5
3.50 3.60 3.50 17,900 0 0 0
SCL
18.3
18.3
18.00 18.27 18.00 3,000 0 0 0
SCO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SCR
5.3
5.3
5.32 5.34 5.25 754,500 0 0 0
SCS
75.6
75.6
75.38 76.43 75.38 210,600 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 100 0 0 0
SD3
5
5
5 5 5 0 0 0 0
SD5
7.1
7.1
7.13 7.13 7.13 1,002 0 0 0
SD6
3.1
3.1
3 3.10 3 200 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 11.13 500 0 0 0
SDA
4.7
4.7
4.70 4.70 4.60 6,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.4
7.4
7.15 7.44 7.06 6,700 0 0 0
SDD
1.5
1.5
1.50 1.60 1.50 119,151 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 0 0 0 0
SDN
28.2
28.2
28.17 28.17 28.17 5 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 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2
2
2 2 2 0 0 0 0
SEA
41.5
41.5
41.47 41.47 41.47 100 0 0 0
SEB
45.5
45.5
45.47 45.47 45.47 0 0 0 0
SED
20.4
20.4
20.36 20.36 20.36 0 0 0 0
SEP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SFC
19.2
19.2
19.21 19.21 19.21 700 0 0 0
SFG
9.6
9.6
9.40 9.58 9.40 400 0 0 0
SFI
27.4
27.4
27.45 27.45 27.45 100 0 0 0
SFN
18.9
18.9
18.94 18.94 18.94 0 0 0 0
SGB
12.6
12.6
12.40 12.60 12.40 2,023 0 0 0
SGC
117.5
117.5
117.61 120.38 114.73 2,500 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
31.1
31.1
31.05 31.05 31.05 0 0 0 0
SGI
12.8
12.8
12.50 14.20 12.50 6,500 0 0 0
SGN
79.8
79.8
80.07 80.07 79.78 6,500 0 0 0
SGP
26.8
26.8
27.30 27.60 26.70 81,505 0 0 0
SGR
36.0
36.0
35.80 36.15 35 44,400 0 0 0
SGS
17
17
17 17 17 0 0 0 0
SGT
18.0
18.0
17.70 18.30 17.50 133,000 0 0 0
SHA
4.0
4.0
3.86 3.98 3.86 1,600 0 0 0
SHB
7.9
7.9
7.91 7.95 7.84 6,104,500 0 0 0
SHC
13.1
13.1
13.23 13.23 13.23 10 0 0 0
SHE
6.8
6.8
6.77 6.85 6.62 4,200 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.3
14.3
14.67 14.95 14.33 204,900 0 0 0
SHN
6.6
6.6
6.70 6.70 6 2,800 0 0 0
SHP
32.2
32.2
32.21 32.39 31.55 9,700 0 0 0
SHS
9.4
9.4
8.58 9.62 8.58 3,652,061 0 0 0
SID
11.9
11.9
12.00 12.00 11.80 4,100 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 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
12.74 12.83 12.70 61,500 0 0 0
SJE
15.3
15.3
15.26 15.76 15.26 26,300 0 0 0
SJG
15.7
15.7
15.73 15.73 15.73 500 0 0 0
SJM
6
6
6 6 6 0 0 0 0
SJS
31.9
31.9
30.89 32.12 30.15 156,100 0 0 0
SKG
10.6
10.6
10.69 10.69 10.55 32,200 0 0 0
SKH
25.8
25.8
25.53 25.82 25.53 1,400 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 300 0 0 0
SKV
29.0
29.0
29.03 29.03 29.03 0 0 0 0
SLS
170.1
170.1
169.01 170.12 168.74 17,208 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
36.5
36.5
36.53 36.57 36.30 5,300 0 0 0
SMC
7.7
7.7
7.66 7.88 7.66 296,900 0 0 0
SMN
12.0
12.0
11.94 12.03 11.94 200 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 0 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.8
32.8
32.81 32.81 32.81 500 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPD
8
8
8 8 8 0 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
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SPV
14.5
14.5
14.53 14.53 14.53 190 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 2.20 2.20 4,600 0 0 0
SRC
25.0
25.0
24.95 24.95 24.95 0 0 0 0
SRF
8.2
8.2
8.05 8.45 8.05 11,000 0 0 0
SSB
17.1
17.1
17.30 17.30 16.90 1,946,700 0 0 0
SSC
32.6
32.6
32.61 32.61 32.61 1,600 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 50,100 0 0 0
SSI
23.8
23.8
24.09 24.33 23.79 8,907,600 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
6.8
6.8
6.85 6.89 6.80 121,700 0 0 0
STB
36.4
36.4
36.80 36.90 36.40 5,593,400 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
40.0
40.0
39.95 39.95 39.95 0 0 0 0
STH
6.1
6.1
6 6.50 6 500 0 0 0
STK
16.4
16.4
16.41 16.45 16.03 34,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 61 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
15.1
15.1
15.11 15.11 15.11 1,200 0 0 0
SVD
3.2
3.2
3.25 3.30 3.13 32,900 0 0 0
SVG
5
5
5 5 5 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.3
3.3
3.30 3.30 3.20 5,525 0 0 0
SVT
10.1
10.1
10.20 10.20 10.03 900 0 0 0
SWC
24.8
24.8
24.93 24.93 24.84 4,400 0 0 0
SZB
36.8
36.8
36.84 36.84 36.84 300 0 0 0
SZC
40.8
40.8
41.06 41.60 40.82 1,087,400 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
31.7
31.7
31.69 31.69 31.69 0 0 0 0
SZL
39.3
39.3
39.29 39.29 39.29 2,500 0 0 0
TA6
11.0
11.0
8.42 10.96 8.42 200 0 0 0
TA9
11.6
11.6
11.62 11.62 11.44 7,100 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
18.7
18.7
18.64 18.74 18.64 13,937 0 0 0
TAN
43
43
43 43 43 2,100 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
41.1
41.1
41.13 41.13 41.13 0 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 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
23.3
23.3
23.43 23.43 23.14 4,709,000 0 0 0
TCD
4.4
4.4
4.40 4.43 4.38 283,800 0 0 0
TCH
11.6
11.6
11.81 11.85 11.57 1,483,400 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
32.64 32.64 32.64 700 0 0 0
TCM
41.0
41.0
41.22 41.31 40.55 1,250,600 0 0 0
TCO
13.0
13.0
13.50 13.50 12.60 209,700 0 0 0
TCR
3.3
3.3
3.12 3.26 3.08 1,000 0 0 0
TCT
18.4
18.4
18.43 18.63 17.56 7,600 0 0 0
TCW
28.7
28.7
28.59 28.69 28.59 3,568 0 0 0
TDB
39.1
39.1
39.07 39.07 39.07 300 0 0 0
TDC
11.5
11.5
11.65 11.85 11.40 1,025,400 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TDG
3.6
3.6
3.45 3.56 3.45 700 0 0 0
TDH
2.7
2.7
2.66 2.72 2.50 288,100 0 0 0
TDM
49.2
49.2
48.70 49.29 48.02 119,500 0 0 0
TDP
32.5
32.5
32.55 32.90 31.30 223,700 0 0 0
TDS
10
10
9.50 10.10 9.50 8,500 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 34,705 0 0 0
TDW
49.7
49.7
49.72 49.72 49.72 0 0 0 0
TED
51.7
51.7
51.73 51.73 51.73 100 0 0 0
TEG
6.7
6.7
6.90 6.97 6.63 19,600 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
43.5
43.5
43.17 43.46 43.17 700 0 0 0
TGP
3.7
3.7
3.66 3.66 3.66 0 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
35.8
35.8
35.90 35.90 35.80 700 0 0 0
THG
39.7
39.7
40.13 40.13 39.73 4,900 0 0 0
THM
6
6
5.80 6 5.60 1,400 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 0 0 0 0
THT
11.9
11.9
11.68 11.87 11.68 400 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
13.3
13.3
13.30 13.30 13.30 100 0 0 0
TID
22.7
22.7
22.75 22.75 22.75 100 0 0 0
TIE
3.4
3.4
3.50 3.50 3.40 300 0 0 0
TIG
13
13
12.80 13.10 12.80 309,624 0 0 0
TIN
12.2
12.2
12.20 12.20 12.20 1,500 0 0 0
TIP
20.0
20.0
20.30 20.30 19.97 29,800 0 0 0
TIS
6.2
6.2
6.10 6.30 6.10 139,173 0 0 0
TIX
33.6
33.6
33.55 33.55 33.55 400 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
6.0
6.0
5.96 6.04 5.81 105,200 0 0 0
TLG
62.0
62.0
62.02 62.80 61.06 290,300 0 0 0
TLH
4.4
4.4
4.39 4.42 4.35 97,500 0 0 0
TLI
6.9
6.9
6.20 6.90 6.20 206 0 0 0
TLP
6.3
6.3
6.36 6.56 6.16 2,200 0 0 0
TLT
12.1
12.1
12.12 12.12 12.12 600 0 0 0
TMB
75.7
75.7
75.74 77.58 75.45 25,600 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 200 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 1,000 0 0 0
TMP
67.2
67.2
67.23 67.23 67.23 0 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.7
12.7
14.55 14.55 12.65 421,700 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
8.71 8.97 8.71 700 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
30.5
30.5
30.49 30.49 30.49 200 0 0 0
TNG
21.6
21.6
21.72 21.90 21.63 658,953 0 0 0
TNH
16.5
16.5
16.43 16.65 16.43 389,200 0 0 0
TNI
2.3
2.3
2.23 2.26 2.23 34,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.5
27.5
27.51 27.51 27.51 0 0 0 0
TNS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TNT
4.3
4.3
4.36 4.36 4.24 10,200 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
51.0
51.0
51.18 51.18 50.37 20,781 0 0 0
TOT
15.2
15.2
15.22 15.31 15.22 1,100 0 0 0
TOW
23.0
23.0
23.03 23.03 23.03 100 0 0 0
TPB
14.3
14.3
14.47 14.47 14.25 4,448,700 0 0 0
TPC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 3,100 0 0 0
TPS
25.7
25.7
25.68 25.68 25.68 0 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 14.14 800 0 0 0
TRA
74.4
74.4
74.60 74.60 74.40 1,500 0 0 0
TRC
50.9
50.9
50.58 51.54 50.00 72,600 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
13.5
13.5
12.80 13.50 12.80 200 0 0 0
TS3
5.2
5.2
4.90 5.30 4.60 117,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.2
10.2
10.24 10.33 10.24 20,300 0 0 0
TSB
42.4
42.4
42.66 42.66 41.28 700 0 0 0
TSC
2.4
2.4
2.40 2.43 2.37 235,500 0 0 0
TSD
5.2
5.2
5.70 5.70 5.20 30,800 0 0 0
TSG
18.9
18.9
18.89 18.89 18.89 3 0 0 0
TSJ
26.6
26.6
26.62 26.62 26.62 0 0 0 0
TST
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TT6
7.8
7.8
7.84 8.02 7.48 36,100 0 0 0
TTA
13.2
13.2
13.10 13.75 13.05 696,300 0 0 0
TTC
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TTD
63.5
63.5
63.66 63.66 63.46 202 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.11 3.17 3.08 836,400 0 0 0
TTG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TTH
2.8
2.8
2.90 3 2.80 57,200 0 0 0
TTL
9.5
9.5
9.90 10 9 4,314 0 0 0
TTN
23.2
23.2
22.81 23.66 22.24 302,073 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
29.9
29.9
29.86 29.86 29.86 802 0 0 0
TUG
13.4
13.4
13.37 13.37 13.37 0 0 0 0
TV1
22.2
22.2
22.40 22.40 22.20 6,114 0 0 0
TV2
29.8
29.8
30.55 30.55 29.60 409,600 0 0 0
TV3
10.4
10.4
10.53 10.53 10.44 1,200 0 0 0
TV4
12.6
12.6
12.77 12.77 12.58 1,303 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 55 0 0 0
TVA
9
9
9 9 9 100 0 0 0
TVB
8.0
8.0
8.04 8.09 7.96 30,100 0 0 0
TVC
9.9
9.9
9.90 10 9.80 133,100 0 0 0
TVD
10.0
10.0
10.23 10.23 9.96 13,700 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8
8
8 8.10 7.90 302,426 0 0 0
TVS
17.1
17.1
17.33 17.33 16.97 72,600 0 0 0
TVT
15.8
15.8
16.35 16.35 15.73 1,900 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.50 14,700 0 0 0
TYA
12.9
12.9
12.86 12.86 12.81 3,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.98 7.98 7.88 4,800 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 30 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.1
7.1
6.90 7.10 6.70 12,239 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
18.9
18.9
24.65 24.65 18.39 801 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
11.7
11.7
11.67 11.67 11.67 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 2,600 0 0 0
VAB
6.0
6.0
5.95 6.02 5.95 204,909 0 0 0
VAF
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VAV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VBB
7.6
7.6
7.66 7.66 7.57 5,105 0 0 0
VBC
18.2
18.2
18.21 18.21 18.21 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 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
9.2
9.2
9.20 9.40 9.10 475,579 0 0 0
VC3
25.3
25.3
25.60 25.60 25.14 618,200 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
16.5
16.5
16.75 16.75 16.49 4,103 0 0 0
VC7
11.6
11.6
11.90 11.90 11.50 533,865 0 0 0
VC9
4.6
4.6
4.40 4.90 4.40 24,900 0 0 0
VCA
10.7
10.7
10.55 11 10.55 5,300 0 0 0
VCB
61.0
61.0
61.09 61.23 60.89 738,300 0 0 0
VCC
9
9
9 9 9 1,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.4
183.4
183.65 183.65 183.39 700 0 0 0
VCG
16.1
16.1
16.26 16.49 16.09 3,774,000 0 0 0
VCI
31.6
31.6
31.92 32.17 31.57 1,956,600 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VCP
26.9
26.9
26.59 29.33 26.39 19,806 0 0 0
VCR
24
24
24 24.50 24 6,000 0 0 0
VCS
58.4
58.4
59.15 59.15 58.38 87,109 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
VCX
10.9
10.9
9.40 10.90 9.40 60,014 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
23.3
23.3
20.30 23.30 20.30 300 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
34.2
34.2
34.46 34.46 33.94 2,500 0 0 0
VDS
17.1
17.1
17.36 17.45 16.95 847,800 0 0 0
VDT
16.2
16.2
15.12 16.24 15.12 600 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 38,600 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 101 0 0 0
VE9
1.8
1.8
1.90 1.90 1.80 28,830 0 0 0
VEA
34.8
34.8
35.17 35.25 34.81 286,484 0 0 0
VEC
8.3
8.3
8.30 8.40 8.30 700 0 0 0
VEF
130.0
130.0
129.43 131.44 129.43 2,500 0 0 0
VES
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VET
18
18
18 18 18 0 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 6,200 0 0 0
VFG
74.0
74.0
73.57 74.22 73.48 15,700 0 0 0
VFR
12.7
12.7
12.68 12.68 12.68 206 0 0 0
VGC
45.4
45.4
46.31 46.40 45.35 1,283,200 0 0 0
VGG
42.5
42.5
42.46 42.46 42.36 4,400 0 0 0
VGI
87.7
87.7
88.11 90.98 87.72 509,290 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
31 31.50 31 1,002 0 0 0
VGR
43.8
43.8
43.82 43.82 43.82 100 0 0 0
VGS
24.1
24.1
24.55 24.64 24.09 399,387 0 0 0
VGT
13.8
13.8
14 14.10 13.70 593,899 0 0 0
VGV
28.1
28.1
28.55 28.55 28.06 520 0 0 0
VHC
65.7
65.7
66.68 67.07 65.23 993,400 0 0 0
VHD
9.8
9.8
11 11 9.80 1,000 0 0 0
VHE
3.1
3.1
3.20 3.20 3 314,042 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
2
2
2 2.10 1.90 1,229,626 0 0 0
VHH
4
4
4 4 4 200 0 0 0
VHL
9.7
9.7
9.30 9.70 9.30 2,100 0 0 0
VHM
40.4
40.4
40 41.05 40 4,211,400 0 0 0
VIB
16.4
16.4
16.41 16.49 16.37 4,807,900 0 0 0
VIC
40.8
40.8
40.55 41 40.50 1,187,900 0 0 0
VID
4.5
4.5
4.50 4.50 4.48 60,300 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
15.77 16.45 15.77 800 0 0 0
VIG
5.7
5.7
5.60 5.70 5.60 36,091 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
12.8
12.8
12.93 12.93 12.65 22,400 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
9.15 9.22 9.10 5,551,700 0 0 0
VJC
99.3
99.3
99.40 99.40 98.70 439,600 0 0 0
VLA
9.6
9.6
9.70 9.70 9.60 202 0 0 0
VLB
37.9
37.9
37.92 38.21 37.73 32,318 0 0 0
VLC
17.4
17.4
17.50 17.70 17.20 69,428 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.3
11.3
10.17 11.27 10.08 711,923 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
6.9
6.9
6.55 6.91 6.45 8,847 0 0 0
VMD
16.9
16.9
16.75 16.85 16.75 4,700 0 0 0
VMG
2.8
2.8
3 3 2.80 2,000 0 0 0
VMK
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VMS
24.7
24.7
24.66 24.66 24.66 3 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.9
20.9
21.61 21.61 20.93 303 0 0 0
VNB
11
11
11.20 11.20 11 30,900 0 0 0
VNC
19.8
19.8
19.81 19.81 19.81 1,301 0 0 0
VND
11.4
11.4
11.49 11.58 11.44 3,515,600 0 0 0
VNE
3.5
3.5
3.43 3.54 3.40 97,000 0 0 0
VNF
15.4
15.4
15.55 15.82 15.18 13,300 0 0 0
VNG
8.4
8.4
8.74 8.85 8.20 1,200 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
13.3
13.3
15.20 15.20 13.30 400 0 0 0
VNL
16.0
16.0
15.70 16.06 15.70 16,600 0 0 0
VNM
57.3
57.3
57.34 57.43 56.88 1,500,000 0 0 0
VNP
8.7
8.7
8.43 8.70 8.26 19,400 0 0 0
VNR
19.0
19.0
19.02 19.02 18.93 3,100 0 0 0
VNS
9.4
9.4
9.31 9.45 9.31 6,000 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 3 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
365
365
367.30 369 365 737 0 0 0
VOC
15.7
15.7
15.82 15.82 15.72 1,966 0 0 0
VOS
14.9
14.9
15.17 15.45 14.89 1,469,900 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.2
18.2
18.40 18.40 18.16 3,978,900 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.3
26.3
26.23 26.28 26.18 2,200 0 0 0
VPG
11.2
11.2
11.35 11.50 11.15 163,100 0 0 0
VPH
6.9
6.9
6.90 6.90 6.83 18,700 0 0 0
VPI
59.3
59.3
59 59.40 59 1,172,500 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
7.9
7.9
7.91 7.91 7.91 0 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 0 0 0 0
VRC
11.1
11.1
11.20 11.60 11.10 6,000 0 0 0
VRE
17
17
16.90 17.15 16.80 3,344,000 0 0 0
VRG
21.6
21.6
21.51 21.69 21.51 2,100 0 0 0
VSA
21.0
21.0
21.16 21.16 20.97 1,700 0 0 0
VSC
15.0
15.0
14.98 15.12 14.79 1,402,900 0 0 0
VSE
6.5
6.5
6.30 6.70 6.30 2,900 0 0 0
VSF
34.1
34.1
34.90 34.90 34.10 900 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
46.9
46.9
46.92 46.92 46.54 4,300 0 0 0
VSI
16.4
16.4
16.38 16.38 16.38 0 0 0 0
VSM
15.2
15.2
15.15 15.15 15.15 0 0 0 0
VSN
18.2
18.2
17.58 18.16 17.58 1,500 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.10 902 0 0 0
VTB
9.3
9.3
9.32 9.40 9.31 4,300 0 0 0
VTC
7.5
7.5
7.52 7.52 7.52 41 0 0 0
VTD
7.5
7.5
7.90 7.90 7.40 17,636 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
4.5
4.5
4.60 4.60 4.50 400 0 0 0
VTK
66.9
66.9
67.37 67.37 66.40 13,628 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
13.29 13.29 13.01 203,400 0 0 0
VTP
147.4
147.4
146.34 148.82 146.15 385,500 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.0
15.0
14.86 15.09 14.86 9,700 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
7
7
6.90 7 6.90 64,808 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.9
16.9
16.90 17.20 16.80 1,244,615 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
15.3
15.3
15.33 15.33 15.33 200 0 0 0
VW3
9.7
9.7
9.69 9.69 9.69 0 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
230.1
230.1
229.17 230.08 229.17 204 0 0 0
WSB
59.2
59.2
53.11 59.25 52.01 2,937 0 0 0
WSS
4.8
4.8
4.80 4.90 4.60 18,500 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 2,600 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
21.2
21.2
21.22 21.22 21.22 700 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.8
6.8
6.60 6.80 6.60 10,100 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 0 0 0 0
XPH
6.7
6.7
7 7.20 6.70 1,600 0 0 0
YBC
6
6
6 6 6 100 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
14.5
14.5
15.52 16.02 14.47 5,812,800 0 0 0
YTC
34.0
34.0
33.99 33.99 33.99 0 0 0 0
^HASTC
221.9
221.9
221.87 222.71 218.82 34,064,905 0 0 0
^UPCOM
93.1
93.1
93.53 93.73 92.83 44,996,144 0 0 0
^VN30
1,310.8
1,310.8
1,316.35 1,318.87 1,307.55 107,027,600 0 0 0
^VNINDEX
1,245.8
1,245.8
1,250.56 1,253.26 1,242.90 290,493,053 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |