DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/01/2025

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 10/01/2025

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
8.0
8.0
8.10 8.10 7.95 896,300 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 431,169 0 0 0
AAM
7
7
7.21 7.21 7 2,900 0 0 0
AAS
8.2
8.2
8.40 8.40 8.20 67,083 0 0 0
AAT
3.5
3.5
3.42 3.48 3.42 3,900 0 0 0
AAV
7.2
7.2
7.40 7.90 7.20 1,704,942 0 0 0
ABB
7.2
7.2
7.10 7.20 7.10 192,770 0 0 0
ABC
11
11
11.30 11.30 10.80 58,949 0 0 0
ABI
21.7
21.7
21.67 21.67 21.50 55,427 0 0 0
ABR
10.6
10.6
10.16 10.55 10.12 600 0 0 0
ABS
4.4
4.4
4.48 4.58 4.17 302,400 0 0 0
ABT
36.7
36.7
36.67 36.67 36.67 100 0 0 0
ABW
8
8
8.10 8.10 7.90 43,100 0 0 0
ACB
20.6
20.6
20.80 20.85 20.64 4,710,900 0 0 0
ACC
15
15
15.05 15.05 14.40 807,900 0 0 0
ACE
34.8
34.8
34.82 35.29 33.60 14,013 0 0 0
ACL
11.8
11.8
11.65 11.75 11.65 900 0 0 0
ACM
0.7
0.7
0.80 0.80 0.70 724,983 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ACV
72.9
72.9
75.04 75.22 72.61 568,223 0 0 0
ADC
19.4
19.4
19.41 19.41 19.41 0 0 0 0
ADG
10.3
10.3
10.65 10.65 10.30 11,100 0 0 0
ADS
7.9
7.9
7.87 7.97 7.80 42,500 0 0 0
AFX
7.3
7.3
7.40 7.40 7.20 13,101 0 0 0
AG1
11.7
11.7
11.71 11.71 11.71 100 0 0 0
AGF
3
3
3 3 3 1,000 0 0 0
AGG
15.1
15.1
15.10 15.15 14.25 410,500 0 0 0
AGM
3.3
3.3
3.34 3.35 3.27 91,400 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 3,134 0 0 0
AGR
15.1
15.1
15.57 15.61 15.09 383,100 0 0 0
AGX
72.1
72.1
72.09 72.09 72.09 400 0 0 0
AIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
AIG
42.8
42.8
43 45 42.30 13,600 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 101 0 0 0
ALV
3.4
3.4
3.47 3.47 3.35 16,718 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 0 0 0 0
AMS
8.6
8.6
8.60 9 8.30 115,204 0 0 0
AMV
1.4
1.4
1.50 1.60 1.40 925,064 0 0 0
ANT
17.1
17.1
17.27 17.27 17.09 8,400 0 0 0
ANV
17.8
17.8
18.45 18.55 17.81 1,589,300 0 0 0
APF
43.5
43.5
43.67 43.67 43.15 10,832 0 0 0
APG
7.1
7.1
7.14 7.14 7.02 1,712,900 0 0 0
APH
6.8
6.8
7.05 7.21 6.75 785,600 0 0 0
API
7.3
7.3
7.50 7.50 7.30 215,900 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.9
6.9
7 7 6.80 1,315 0 0 0
APS
6.1
6.1
6.30 6.30 6.10 176,804 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
30.8
30.8
29 30.80 29 3,965 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.3
18.3
18.50 18.50 18.30 300 0 0 0
ASM
7.3
7.3
7.50 7.59 7.27 661,000 0 0 0
ASP
4.0
4.0
4 4 3.97 20,100 0 0 0
AST
50.5
50.5
50.70 50.70 50.51 13,400 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 6,302 0 0 0
ATB
0.7
0.7
0.60 0.70 0.60 7,611 0 0 0
ATG
2.2
2.2
2.10 2.20 2.10 48,400 0 0 0
ATS
11
11
11 11 11 100 0 0 0
AVC
54.2
54.2
54.50 54.50 54.20 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
27.7
27.7
27.90 28 27.20 51,411 0 0 0
BAB
10.8
10.8
10.85 10.85 10.85 1,602 0 0 0
BAF
26.8
26.8
26.75 26.85 26.40 3,219,800 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BAX
40.3
40.3
40.35 40.35 40.35 0 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 0 0 0 0
BBH
10.4
10.4
10.38 10.38 10.38 0 0 0 0
BBM
5.7
5.7
5.72 5.72 5.72 200 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.0
9.0
9.02 9.02 9.02 2 0 0 0
BCA
10.7
10.7
11.40 11.40 10.70 5,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.9
6.9
6.90 7 6.90 38,981 0 0 0
BCE
8.8
8.8
8.46 8.85 7.98 864,400 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 8 0 0 0
BCG
6.1
6.1
6.17 6.17 6.06 4,966,400 0 0 0
BCM
70
70
71.50 72.20 66.50 446,700 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.3
4.3
4.30 4.40 4.20 1,093,324 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 31.93 233 0 0 0
BDT
7
7
7 7 6.90 1,707 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
33.7
33.7
34.88 34.93 33.65 736,800 0 0 0
BGE
6
6
6.80 6.80 6 893,331 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 1.90 209 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
35.86 35.86 35.86 0 0 0 0
BHP
6.6
6.6
6.65 6.65 6.65 0 0 0 0
BIC
19.3
19.3
18.92 19.43 18.75 35,700 0 0 0
BID
38.7
38.7
39.46 39.46 38.67 3,114,500 0 0 0
BIG
5.6
5.6
5.75 5.75 5.57 88,200 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
7.9
7.9
7.45 7.85 7.35 6,700 0 0 0
BKG
3.2
3.2
3.32 3.32 3.10 617,800 0 0 0
BLI
10.2
10.2
10.20 10.20 10.20 500 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.1
37.1
37.39 37.39 36.80 7,900 0 0 0
BMC
20.3
20.3
19.99 21.12 19.99 130,700 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 400 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.2
17.2
17.48 17.48 17.18 83,200 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
14.0
14.0
12.76 14.00 12.10 12,711 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
119.7
119.7
122.77 124.71 119.73 191,500 0 0 0
BMS
9.5
9.5
9.73 9.73 9.37 151,181 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.4
9.4
9.50 9.60 9.40 121,425 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 2.40 99,004 0 0 0
BPC
9.3
9.3
9.26 9.26 9.26 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 100 0 0 0
BRC
13.2
13.2
13.22 13.22 13.13 16,900 0 0 0
BRR
18.9
18.9
18.30 18.88 18.30 10,000 0 0 0
BRS
18.2
18.2
18.83 18.83 18.17 2,500 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 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 11.70 900 0 0 0
BSH
15.4
15.4
15.37 15.37 15.37 0 0 0 0
BSI
39.6
39.6
40.73 41.14 37.95 291,100 0 0 0
BSL
9.5
9.5
9.49 9.49 9.49 0 0 0 0
BSP
8.5
8.5
8.47 8.47 8.47 1,100 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
12.4
12.4
12.41 12.97 12.41 3,300 0 0 0
BT1
10.7
10.7
10.27 10.66 10.27 24,579 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
23.2
23.2
23.76 23.76 23.19 2,700 0 0 0
BTN
2.8
2.8
2.70 2.70 2.70 1 0 0 0
BTP
11.5
11.5
11.51 11.60 11.51 1,100 0 0 0
BTS
5
5
4.90 5.10 4.90 1,393 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.0
12.0
12.04 12.04 12.04 1,200 0 0 0
BTV
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BTW
38.1
38.1
38.15 38.15 38.15 100 0 0 0
BVB
11.2
11.2
11.26 11.26 11.07 426,471 0 0 0
BVG
2.2
2.2
2.30 2.30 2.10 70,900 0 0 0
BVH
48.6
48.6
47.88 49.16 47.68 905,500 0 0 0
BVL
8.6
8.6
8.61 8.61 8.61 0 0 0 0
BVN
16
16
16.40 16.40 13 5,204 0 0 0
BVS
32.7
32.7
33.30 33.98 32.71 262,008 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.2
45.2
45.60 45.70 45.11 48,100 0 0 0
BWS
31.7
31.7
31.69 31.69 31.69 3,000 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 17.10 100 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.4
17.4
17.40 17.50 17.40 5,800 0 0 0
C47
5.8
5.8
5.80 5.84 5.75 96,100 0 0 0
C4G
7.7
7.7
7.80 7.80 7.60 272,052 0 0 0
C69
6.1
6.1
6.20 6.30 6.10 389,800 0 0 0
C92
3.8
3.8
4.10 4.10 3.80 9,502 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 1,001 0 0 0
CAG
7.2
7.2
7.20 7.20 7.20 1,254 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
39.1
39.1
39.05 39.88 38.95 7,299 0 0 0
CAT
16.7
16.7
16.72 16.72 16.72 2,800 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 40 0 0 0
CBS
28.8
28.8
29.88 29.88 28.79 36,342 0 0 0
CC1
14.2
14.2
13.51 14.23 13.51 1,100 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
13.8
13.8
11.29 13.85 11.29 5,000 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.4
20.4
21.51 21.51 20.43 1,200 0 0 0
CCL
8.3
8.3
8.38 8.40 8.18 451,400 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 5 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
10.73 10.76 10.67 40,400 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 8.32 900 0 0 0
CDN
32.3
32.3
31.79 32.27 31.79 3,200 0 0 0
CDO
1.9
1.9
1.90 2 1.80 126,231 0 0 0
CDP
9.6
9.6
9.56 9.56 9.56 600 0 0 0
CDR
16.5
16.5
14.59 16.73 14.59 37,604 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
1.9
1.9
2 2 1.90 108,570 0 0 0
CEO
11.2
11.2
11.24 11.62 11.05 2,959,688 0 0 0
CET
4.5
4.5
4.50 4.60 4.50 2,500 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 6 0 0 0
CFV
24.6
24.6
24.60 24.60 24.60 100 0 0 0
CGV
3.1
3.1
3.10 3.10 3 3,000 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
31.75 31.84 31.56 2,500 0 0 0
CHS
13.4
13.4
13.40 13.40 13.40 500 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.1
10.1
9.80 10.10 9.60 1,300 0 0 0
CID
26.6
26.6
36.00 36.00 26.64 584 0 0 0
CIG
8.6
8.6
9.20 9.25 8.53 943,000 0 0 0
CII
11.3
11.3
11.51 11.51 11.29 1,665,100 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
37.2
37.2
37.35 37.44 37.18 1,600 0 0 0
CKD
20.9
20.9
20.91 20.91 20.91 60 0 0 0
CKG
16.7
16.7
16.40 17.17 16.40 86,300 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
49.0
49.0
48.42 49.06 48.42 4,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.7
19.7
19.75 19.75 19.75 4 0 0 0
CLL
33.1
33.1
33.33 33.75 32.87 7,500 0 0 0
CLM
75.2
75.2
75.17 75.17 75.17 0 0 0 0
CLW
37.7
37.7
37.67 37.67 37.67 300 0 0 0
CLX
15.5
15.5
15.44 15.63 15.34 164,523 0 0 0
CMC
7.1
7.1
8.57 8.57 7.14 3,003 0 0 0
CMD
21.0
21.0
20.99 21.09 20.99 2,200 0 0 0
CMF
291.2
291.2
296.14 296.14 291.21 200 0 0 0
CMG
44.7
44.7
46 46.40 44.65 1,784,100 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
9.3
9.3
9.20 9.30 9.20 200 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
10.10 10.10 9.60 48,411 0 0 0
CMT
14.5
14.5
14.50 14.50 14.50 5,600 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
7.60 7.66 7.57 144,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
35.68 35.78 35.68 600 0 0 0
CNG
29.9
29.9
30.06 30.25 29.53 128,700 0 0 0
CNN
55.9
55.9
55.94 55.94 55.94 0 0 0 0
CNT
10.2
10.2
10.17 10.17 10.09 14,203 0 0 0
COM
26.0
26.0
26.10 26.10 26.05 300 0 0 0
CPA
6
6
6 6 6 0 0 0 0
CPC
16.3
16.3
16.26 16.26 16.26 201 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.50 4.50 4.40 2,000 0 0 0
CQN
29.8
29.8
29.77 29.77 29.77 400 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
5.9
5.9
5.90 5.92 5.83 73,800 0 0 0
CRE
7.1
7.1
7.06 7.25 7 63,300 0 0 0
CSC
23.6
23.6
22.18 24.91 22.18 14,399 0 0 0
CSI
30.6
30.6
31.30 32 30 32,900 0 0 0
CSM
14.0
14.0
14.09 14.34 13.95 598,900 0 0 0
CSV
41.5
41.5
42.51 43.14 41.54 2,203,200 0 0 0
CT3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 2,500 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 0 0 0 0
CTD
69.3
69.3
69 71.40 68.70 1,348,300 0 0 0
CTF
21.4
21.4
21.27 21.41 21.07 228,300 0 0 0
CTG
37.2
37.2
37.10 37.89 36.90 7,501,000 0 0 0
CTI
18.7
18.7
18.55 19.20 18.40 888,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
36.6
36.6
32.10 36.70 32 131,327 0 0 0
CTR
121.5
121.5
123.56 124.44 121.51 768,500 0 0 0
CTS
22.8
22.8
23.15 23.39 22.76 527,900 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
31.5
31.5
31.51 31.51 31.51 500 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.5
24.5
24.50 24.50 24.50 200 0 0 0
CX8
8.2
8.2
8.10 8.60 8 1,900 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.11 9.11 8.93 500 0 0 0
D2D
25.5
25.5
25.88 25.88 25.43 15,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19.3
19.3
18.11 19.28 17.72 4,400 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.5
3.5
3.48 3.49 3.40 106,800 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 0 0 0 0
DBC
23.1
23.1
23.13 23.39 22.78 3,538,800 0 0 0
DBD
57.4
57.4
57.37 57.66 56.70 307,000 0 0 0
DBM
26.8
26.8
26.84 26.84 26.84 0 0 0 0
DBT
11.4
11.4
11.12 11.36 11.12 200 0 0 0
DC1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DC2
7.2
7.2
7.16 7.16 7.16 0 0 0 0
DC4
9.6
9.6
9.99 10.08 9.55 517,800 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 2 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
26.0
26.0
25.90 26.05 25.50 260,900 0 0 0
DCM
31.1
31.1
32.26 32.30 31.03 3,115,200 0 0 0
DCR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DCS
0.8
0.8
0.90 0.90 0.80 508,765 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 20,100 0 0 0
DDG
2.8
2.8
2.80 2.90 2.70 295,516 0 0 0
DDH
9.6
9.6
9.57 9.57 9.57 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2 13,435 0 0 0
DDN
7.3
7.3
7.43 7.43 7.33 2,005 0 0 0
DDV
17.2
17.2
17.91 18.01 17.04 889,188 0 0 0
DFC
17.2
17.2
17.24 17.24 17.24 300 0 0 0
DFF
1.7
1.7
1.70 1.80 1.60 184,341 0 0 0
DGC
110
110
112.30 112.50 110 1,581,100 0 0 0
DGT
5.5
5.5
5.50 5.60 5.40 204,675 0 0 0
DGW
36.8
36.8
37.23 37.53 36.84 840,300 0 0 0
DHA
40.1
40.1
40.00 40.42 39.95 21,600 0 0 0
DHB
8.8
8.8
8.90 9 8.80 7,200 0 0 0
DHC
28.4
28.4
29.02 29.14 28.35 393,900 0 0 0
DHD
21.8
21.8
27.02 27.02 21.77 400 0 0 0
DHG
96.7
96.7
97.67 97.67 96.73 8,100 0 0 0
DHM
8.1
8.1
8.14 8.14 8 7,100 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 0 0 0 0
DHP
10.7
10.7
10.64 10.73 10.64 2,000 0 0 0
DHT
80.1
80.1
81.82 81.82 79.09 58,290 0 0 0
DIC
1
1
1 1 1 28,406 0 0 0
DID
4.4
4.4
4.40 4.40 4.30 26,201 0 0 0
DIG
15.5
15.5
15.69 15.78 15.26 4,986,700 0 0 0
DIH
14.8
14.8
14.94 14.94 14.76 200 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
5
5.10 5.20 5 365,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.97 2.01 1.97 500,500 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
74.06 75.88 74.06 200 0 0 0
DMN
5
5
5 5 5 900 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
20.5
20.5
19.90 20.50 19.90 2,000 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
32.3
32.3
32.83 33.21 32.26 13,600 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 0 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.1
54.1
54.15 54.15 54.05 1,048 0 0 0
DPG
27.2
27.2
27.80 27.83 27.09 292,600 0 0 0
DPH
50
50
50 50 50 0 0 0 0
DPM
18.5
18.5
18.90 19.04 18.54 2,039,100 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.0
35.0
35.56 35.56 35.04 155,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12
12
12.10 12.15 12 19,600 0 0 0
DRC
20.5
20.5
20.62 20.70 20.18 216,500 0 0 0
DRG
7.4
7.4
7.43 7.43 7.43 0 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.4
11.4
11.96 11.96 11.38 263,127 0 0 0
DRL
53.2
53.2
53.26 53.26 53.16 2,800 0 0 0
DS3
5.2
5.2
5.20 5.30 5.20 1,500 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.2
25.2
25.20 25.20 24.50 467,100 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
50.7
50.7
50.80 50.90 50.71 3,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
5.5
5.5
5.70 5.70 5.40 154,007 0 0 0
DTA
3.8
3.8
3.72 3.82 3.72 2,400 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
20.9
20.9
22.16 22.24 20.86 1,388,397 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
2.20 2.20 2.10 8,700 0 0 0
DTK
12.7
12.7
12.69 12.69 12.69 0 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 400 0 0 0
DTP
68.0
68.0
67.96 67.96 67.96 100 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 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.20 628,800 0 0 0
DVM
7
7
7.09 7.09 6.91 124,506 0 0 0
DVN
22.0
22.0
22.46 22.84 20.64 34,731 0 0 0
DVP
76.0
76.0
75.36 75.99 75.36 1,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.0
13.0
12.96 12.96 12.96 100 0 0 0
DWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
DXG
12.3
12.3
12.78 12.82 12.31 6,582,900 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 1,000 0 0 0
DXP
10.6
10.6
10.82 10.82 10.63 116,420 0 0 0
DXS
6.6
6.6
6.71 6.72 6.55 1,680,300 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.9
5.9
5.86 5.86 5.86 100 0 0 0
EBS
10.3
10.3
10.30 10.30 10.11 609 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.6
11.6
11.79 12.17 11.56 87,702 0 0 0
EFI
1.5
1.5
1.70 1.70 1.50 1,000 0 0 0
EIB
18.1
18.1
18.40 18.40 18.10 2,321,600 0 0 0
EIC
23
23
23 23 23 1 0 0 0
EID
24.3
24.3
24.29 24.29 24.29 100 0 0 0
EIN
2.3
2.3
2.40 2.50 2.30 21,403 0 0 0
ELC
21.7
21.7
22.24 22.24 21.70 209,200 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
25.1
25.1
25.74 26.32 25.07 1,700 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
9.70 9.85 9.47 16,800 0 0 0
EVF
8.8
8.8
9 9.02 8.80 4,209,700 0 0 0
EVG
5.9
5.9
5.97 5.99 5.82 600,600 0 0 0
EVS
5.4
5.4
5.50 5.50 5.30 54,336 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
3.2
3.2
3.27 3.35 3.15 58,200 0 0 0
FCN
14.3
14.3
14.30 14.75 14.10 1,018,200 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 600 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
13.9
13.9
13.51 13.90 13.51 200 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 27,719 0 0 0
FIR
5.0
5.0
5.38 5.50 5.05 104,000 0 0 0
FIT
4.1
4.1
4.15 4.18 4.08 543,300 0 0 0
FMC
42.7
42.7
43.53 43.53 42.68 28,800 0 0 0
FOC
72.9
72.9
72.43 72.87 71.99 10,813 0 0 0
FOX
60.0
60.0
61.26 61.26 59.99 133,715 0 0 0
FPT
127.0
127.0
128.29 128.55 126.91 2,524,700 0 0 0
FRC
27.9
27.9
27.93 27.93 27.93 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
146.8
146.8
147.20 148.56 146.08 324,500 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 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 0.90 0.70 209,797 0 0 0
FTS
35.5
35.5
36.26 36.57 35.45 1,475,800 0 0 0
G20
0.6
0.6
0.40 0.60 0.40 7,978 0 0 0
G36
6.0
6.0
6.02 6.11 5.83 123,957 0 0 0
GAS
62.8
62.8
63.07 63.54 62.78 422,600 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
20.39 20.39 20.39 1,189 0 0 0
GDA
18.8
18.8
19.29 19.29 18.78 150,606 0 0 0
GDT
24.1
24.1
24.52 24.80 24.04 34,600 0 0 0
GDW
28.5
28.5
28.52 28.52 28.52 0 0 0 0
GEG
11.3
11.3
11.45 11.60 11.30 192,500 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.1
17.1
17.02 17.34 16.93 4,334,000 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 15,619 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.5
26.5
26.69 26.69 26.50 1,000 0 0 0
GIC
15.9
15.9
15.10 15.90 15.10 9,500 0 0 0
GIL
17.8
17.8
18.35 18.40 17.80 745,100 0 0 0
GKM
4.4
4.4
4.60 4.60 4.30 471,200 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
60.0
60.0
60.78 60.97 59.71 691,100 0 0 0
GMH
7.5
7.5
7.45 7.46 7.45 200 0 0 0
GMX
16.7
16.7
16.66 16.66 16.66 1,231 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 100 0 0 0
GPC
3
3
3 3.10 2.90 176,401 0 0 0
GSM
21.6
21.6
21.63 21.63 21.63 0 0 0 0
GSP
12.0
12.0
12.17 12.22 11.95 168,700 0 0 0
GTA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.6
27.6
28.20 28.44 27.61 1,211,900 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 0 0 0 0
HAC
10.5
10.5
10 10.50 10 203 0 0 0
HAD
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HAF
13.7
13.7
13.80 13.80 13.80 20 0 0 0
HAG
11.7
11.7
11.95 12 11.65 4,611,000 0 0 0
HAH
37.6
37.6
37.65 38.49 37.58 2,477,900 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.9
9.9
9.90 9.90 9.60 800 0 0 0
HAP
4.9
4.9
5.23 5.23 4.91 459,700 0 0 0
HAR
3.3
3.3
3.29 3.30 3.22 72,900 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
37.2
37.2
37.23 37.23 37.23 300 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
15.2
15.2
15.53 15.53 15.21 469,100 0 0 0
HBC
6.6
6.6
7 7 6.50 1,967,024 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 0 0 0 0
HBH
6.2
6.2
6.17 6.17 6.17 100 0 0 0
HBS
6
6
6.20 6.20 6 30,100 0 0 0
HC1
9.1
9.1
9.10 9.10 9.10 100 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 11.72 0 0 0 0
HCD
8.7
8.7
8.83 8.83 8.73 11,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.0
21.0
21.66 21.86 21.01 11,041,300 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HD6
11.6
11.6
11.90 12 11.60 14,400 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
3.7
3.7
3.70 3.70 3.70 6,300 0 0 0
HDB
21.6
21.6
22.30 22.35 21.60 16,004,300 0 0 0
HDC
21.0
21.0
21.83 21.92 20.98 1,745,400 0 0 0
HDG
24.5
24.5
25.09 25.32 24.50 2,332,100 0 0 0
HDM
32.5
32.5
32.50 32.80 32.50 16,700 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
19.7
19.7
19.73 19.73 19.73 100 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
9.3
9.3
9.30 9.30 9.30 101 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 0 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 0 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 101 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
213.6
213.6
213.32 220.11 213.32 2,502 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 9 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 8.06 126,800 0 0 0
HHS
7
7
7.15 7.15 7 662,200 0 0 0
HHV
11
11
10.90 11.24 10.86 7,366,100 0 0 0
HID
2.6
2.6
2.63 2.63 2.62 30,900 0 0 0
HIG
10.7
10.7
11.20 11.20 10.70 15,000 0 0 0
HII
4.1
4.1
4.18 4.20 4.11 27,700 0 0 0
HIO
9.2
9.2
9 9.20 8.70 6,600 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
31.4
31.4
29.61 31.42 29.61 203 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 23,109 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
263.2
263.2
292.45 292.45 263.20 6,984 0 0 0
HLC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
HLD
13.6
13.6
13.89 13.89 13.63 11,800 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
11.08 11.08 10.99 6,900 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 4,431 0 0 0
HMR
11.2
11.2
11.50 11.50 11.20 54,901 0 0 0
HMS
34.8
34.8
34.46 34.85 34.46 600 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 1,001 0 0 0
HND
12.6
12.6
12.69 12.69 12.50 7,205 0 0 0
HNF
28.6
28.6
28.59 28.59 28.59 0 0 0 0
HNG
7.3
7.3
7.90 8 7.20 13,191,166 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 8.78 8.49 175,500 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
3.70 3.70 3.60 2,001 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
23.0
23.0
20.62 23.05 20.62 200 0 0 0
HPG
21.3
21.3
21.67 21.75 21.29 14,273,600 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
81.88 81.88 81.88 2,900 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
4.4
4.4
4.57 4.57 4.44 1,056,700 0 0 0
HQC
3
3
3.09 3.09 3 2,503,000 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
36
36
36 36 36 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
17.34 17.34 16.66 3,239,300 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.06 4.06 4.03 45,900 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
3.9
3.9
4 4 3.80 64,020 0 0 0
HT1
11.7
11.7
11.69 11.88 11.69 355,900 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.80 27,400 0 0 0
HTG
47.5
47.5
48.15 48.20 47.50 5,400 0 0 0
HTI
15.2
15.2
15.27 15.27 15.18 15,300 0 0 0
HTL
26.3
26.3
26.18 26.32 26.18 5,400 0 0 0
HTM
10
10
10 10 10 900 0 0 0
HTN
9.9
9.9
9.70 10.05 9.70 230,900 0 0 0
HTP
3.1
3.1
3 3.40 2.80 472,299 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 5,839 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 5.90 400 0 0 0
HU4
12.5
12.5
13 13 12.30 22,300 0 0 0
HU6
5.1
5.1
5.20 5.20 5.10 5,101 0 0 0
HUB
15.5
15.5
15.57 15.57 15.30 7,700 0 0 0
HUG
34.4
34.4
34.41 34.41 34.41 0 0 0 0
HUT
15.4
15.4
15.26 15.93 15.16 2,275,055 0 0 0
HVA
6
6
6 6.20 5.20 199,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
9.09 9.09 8.41 615,700 0 0 0
HVN
21.1
21.1
21.63 21.67 21.12 1,424,800 0 0 0
HVT
43.6
43.6
44.18 44.22 43.61 17,820 0 0 0
HVX
2.6
2.6
2.70 2.74 2.57 4,200 0 0 0
HWS
16.3
16.3
16.00 16.37 16.00 6,800 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 3.20 1,900 0 0 0
ICG
7.7
7.7
7.40 7.70 7.40 5,100 0 0 0
ICI
6.6
6.6
6.50 6.60 6.50 400 0 0 0
ICN
41.8
41.8
41.46 41.78 41.14 2,600 0 0 0
ICT
12.5
12.5
12.67 12.71 12.44 14,200 0 0 0
IDC
44.8
44.8
45.94 46.10 44.84 509,516 0 0 0
IDI
7.5
7.5
7.64 7.76 7.53 503,700 0 0 0
IDJ
5.5
5.5
5.70 5.70 5.50 487,636 0 0 0
IDP
230.2
230.2
230.20 230.20 230.20 0 0 0 0
IDV
32.4
32.4
32.96 32.96 32.43 28,100 0 0 0
IFS
24.2
24.2
24.24 24.24 24.24 0 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
10.9
10.9
11.18 11.26 10.94 1,633,100 0 0 0
ILA
4.3
4.3
4.30 4.30 4.30 9,128 0 0 0
ILB
25.1
25.1
25.13 25.13 25.09 400 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
12.8
12.8
12 12.80 11.80 3,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.3
43.3
43.18 44.07 42.98 94,500 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
9.4
9.4
9.40 9.40 9.40 15,287 0 0 0
INN
36.5
36.5
36.53 36.53 36.53 100 0 0 0
IPA
10.7
10.7
11.20 11.20 10.70 195,271 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 1,100 0 0 0
ISH
23.9
23.9
23.93 24.12 23.93 9,400 0 0 0
IST
32.1
32.1
31.01 32.15 31.01 325 0 0 0
ITC
10.3
10.3
10.55 10.55 10.30 287,700 0 0 0
ITD
12.5
12.5
12.62 12.71 12.34 42,100 0 0 0
ITQ
2.7
2.7
3 3 2.70 834,775 0 0 0
ITS
3.9
3.9
3.92 3.92 3.92 8,602 0 0 0
IVS
10.2
10.2
10.35 10.35 10.15 88,900 0 0 0
JOS
1.1
1.1
1.10 1.20 1.10 52,900 0 0 0
JVC
3.8
3.8
4 4.01 3.75 471,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.3
28.3
28.50 28.85 28.20 4,972,800 0 0 0
KCB
11.2
11.2
10.65 11.81 9.77 37,600 0 0 0
KCE
10.0
10.0
10.05 10.05 10.05 0 0 0 0
KDC
58.1
58.1
58.80 58.80 58.10 455,700 0 0 0
KDH
30.9
30.9
30.77 31.14 30.77 918,100 0 0 0
KDM
15.8
15.8
15.20 15.80 15.20 5,500 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 5,400 0 0 0
KHD
11.6
11.6
11.05 12.69 11.05 17,391 0 0 0
KHG
5.2
5.2
5.26 5.28 5.20 3,074,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.06 12.35 12.02 320,100 0 0 0
KHS
10.4
10.4
10.46 10.46 10.22 36,000 0 0 0
KHW
28.5
28.5
28.52 28.52 28.52 200 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
6.9
6.9
6.94 6.94 6.88 91,600 0 0 0
KMR
3.2
3.2
3.20 3.25 3.20 6,200 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.7
38.7
38.65 38.70 38.60 322,000 0 0 0
KPF
1.6
1.6
1.60 1.61 1.59 70,700 0 0 0
KSB
17.8
17.8
17.60 18.30 17.55 1,620,200 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 1,500 0 0 0
KSF
40.2
40.2
40.40 40.40 40.10 19,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.4
3.4
3.60 3.60 3.40 124,710 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 100 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 2 0 0 0
KTS
41.1
41.1
40.52 41.59 40.22 1,200 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 4.50 800 0 0 0
L14
32.9
32.9
33.50 34.40 32.90 156,333 0 0 0
L18
31.8
31.8
32.17 32.50 31.83 14,800 0 0 0
L40
10.8
10.8
10.77 10.77 10.77 0 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 200 0 0 0
L45
3.3
3.3
3.30 3.30 3.20 4,100 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 0 0 0 0
LAI
20.3
20.3
20.81 20.81 20.06 46,300 0 0 0
LAS
17.6
17.6
18.28 18.37 17.61 607,759 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
27.0
27.0
26.93 27.58 26.93 10,300 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
9.31 9.49 9.26 1,675,100 0 0 0
LCM
1.1
1.1
1.20 1.20 1.10 209,926 0 0 0
LDG
1.9
1.9
1.89 1.89 1.86 1,241,800 0 0 0
LDP
9.9
9.9
9.90 9.90 9.50 61,800 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
8.2
8.2
7.30 8.20 7.30 304 0 0 0
LGC
61.9
61.9
61.89 61.89 61.89 0 0 0 0
LGL
2.5
2.5
2.50 2.57 2.48 59,400 0 0 0
LGM
13
13
13 13 13 2,000 0 0 0
LHC
71.0
71.0
69.72 71.00 69.52 3,000 0 0 0
LHG
32.0
32.0
32.66 32.66 31.72 150,300 0 0 0
LIC
31
31
31.10 31.10 31 5,300 0 0 0
LIG
3.1
3.1
3 3.10 3 413,582 0 0 0
LIX
30.2
30.2
30.16 30.55 30.16 15,000 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 0 0 0 0
LLM
15.0
15.0
14.29 14.97 14.29 2,500 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
0.9
0.9
0.80 0.90 0.80 134,400 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
0.8
0.8
0.80 0.80 0.80 200 0 0 0
LPB
28.1
28.1
28.55 28.55 27.99 1,885,900 0 0 0
LPT
5.5
5.5
5.59 5.59 5.42 7,700 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 100 0 0 0
LSG
11.6
11.6
12.70 12.70 11.60 49,798 0 0 0
LSS
10.5
10.5
10.51 10.56 10.38 195,800 0 0 0
LTC
2.2
2.2
2.10 2.30 2.10 43,920 0 0 0
LTG
7.2
7.2
7.50 7.60 7.20 422,750 0 0 0
M10
24.7
24.7
24.90 24.90 24.12 10,303 0 0 0
MA1
30.5
30.5
30.50 30.50 30.50 0 0 0 0
MAC
9.9
9.9
9.90 10.06 9.26 5,100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
15.9
15.9
16.10 16.14 15.87 8,681,700 0 0 0
MBG
3.3
3.3
3.40 3.40 3.20 308,902 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.8
22.8
22.94 23.64 22.76 2,230,773 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 1,500 0 0 0
MCH
159.9
159.9
158.75 159.93 152.06 34,384 0 0 0
MCM
31.4
31.4
31.67 31.67 31.34 2,600 0 0 0
MCO
9.7
9.7
10 10.20 9.70 28,300 0 0 0
MCP
27.2
27.2
27.21 27.21 27.21 400 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 2,600 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
5.1
5.1
4.50 5.20 4.50 14,100 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
5.6
5.6
5.90 5.90 5.60 6,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.3
34.3
35.55 35.55 34.23 99,481 0 0 0
MGC
5.9
5.9
5.75 5.85 5.75 22,300 0 0 0
MGG
24.0
24.0
24.01 24.01 24.01 0 0 0 0
MGR
3.5
3.5
3.30 4.20 3.30 300 0 0 0
MH3
31.3
31.3
31.34 31.34 31.34 0 0 0 0
MHC
6.8
6.8
6.61 6.90 6.61 49,800 0 0 0
MIC
13.0
13.0
13.03 13.03 13.03 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.4
15.4
15.59 15.72 15.35 349,200 0 0 0
MKP
27.5
27.5
27.48 27.48 27.48 1,400 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
12.60 13.90 12.60 200 0 0 0
MML
23
23
23.40 23.70 23 26,212 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 15 14.70 47,800 0 0 0
MPT
0.7
0.7
0.70 0.80 0.60 315,405 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
16.4
16.4
16.41 16.41 16.41 0 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.0
9.0
9.21 9.25 9.04 8,297,000 0 0 0
MSH
32.2
32.2
32.73 32.80 32 162,600 0 0 0
MSN
65.5
65.5
67.30 67.40 65.50 2,905,200 0 0 0
MSR
11.2
11.2
11.40 11.50 11 576,121 0 0 0
MST
6.7
6.7
6.55 6.82 6.36 3,518,421 0 0 0
MTA
11.8
11.8
11 12.20 11 129,821 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 10,500 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
17.1
17.1
17.15 17.15 17.15 100 0 0 0
MVC
8.6
8.6
8.73 8.73 8.63 3,500 0 0 0
MVN
62.3
62.3
63.10 66.50 60.10 125,278 0 0 0
MWG
56.7
56.7
56.68 57.18 56.09 3,594,100 0 0 0
MZG
7.0
7.0
7.15 7.15 6.66 52,000 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.6
17.6
17.45 17.59 17.32 149,900 0 0 0
NAG
10.1
10.1
10 10.09 9.91 396,800 0 0 0
NAP
8.6
8.6
8.63 8.63 8.63 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 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 16.76 700 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 500 0 0 0
NBB
21
21
21.15 22.25 21 8,000 0 0 0
NBC
8.6
8.6
8.74 8.84 8.65 22,300 0 0 0
NBE
11.7
11.7
11.67 11.67 11.67 1,100 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 3,500 0 0 0
NBT
17.0
17.0
16.98 16.98 16.98 0 0 0 0
NBW
30.6
30.6
30.56 30.56 30.56 100 0 0 0
NCG
7.5
7.5
7.70 7.70 7.50 12,100 0 0 0
NCS
25.8
25.8
25.80 25.80 25.80 10,500 0 0 0
NCT
105.4
105.4
106.51 106.51 105.40 1,000 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 100 0 0 0
NDC
111.8
111.8
111.77 111.77 111.77 4,100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.2
8.2
8.53 8.53 8.24 77,805 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
5 5 5 2,023 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
6.5
6.5
6.55 6.55 6.45 31,810 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
68.2
68.2
69.10 69.10 68.18 2,803 0 0 0
NFC
17.3
17.3
17.02 17.30 17.02 200 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
18.7
18.7
20.03 20.07 18.68 696,600 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 100 0 0 0
NHH
12.5
12.5
12.60 12.65 12.46 43,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.60 200 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 25,500 0 0 0
NJC
15.5
15.5
15.45 15.45 15.45 0 0 0 0
NKG
13.6
13.6
13.60 13.80 13.45 2,050,300 0 0 0
NLG
29.1
29.1
29.39 30.20 29.07 1,343,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.8
22.8
22.64 22.98 22.64 37,800 0 0 0
NNT
54.4
54.4
54.42 54.42 54.42 200 0 0 0
NO1
8.8
8.8
8.83 8.85 8.44 385,400 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 6,800 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
4.50 4.60 4.50 244,203 0 0 0
NS2
16.2
16.2
16.24 16.24 16.24 0 0 0 0
NSC
80.2
80.2
79.12 81.02 79.12 9,900 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 7,106 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
9.7
9.7
9.72 9.72 9.72 7,000 0 0 0
NT2
19.4
19.4
19.59 19.77 19.21 289,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.6
202.6
202.63 205.33 199.73 29,700 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
49.3
49.3
48.38 48.38 48.38 10 0 0 0
NTL
16.3
16.3
16.80 16.85 16.30 1,242,000 0 0 0
NTP
47.6
47.6
49.41 49.66 47.60 382,817 0 0 0
NTT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
NTW
17.5
17.5
17.48 17.48 17.48 0 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 9 8.70 117,920 0 0 0
NVL
9.9
9.9
10.25 10.30 9.92 8,716,100 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
7.99 8.10 7.96 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
7.3
7.3
5.60 7.30 5.60 2,700 0 0 0
OCB
9.3
9.3
9.40 9.44 9.27 1,472,300 0 0 0
OCH
5.7
5.7
5.50 5.70 5.50 26,900 0 0 0
ODE
43.8
43.8
43.90 44.10 43.80 19,700 0 0 0
OGC
3.9
3.9
3.96 4.04 3.90 166,800 0 0 0
OIL
12.2
12.2
12.15 12.35 11.96 930,835 0 0 0
ONE
5
5
5.10 5.10 5 3,601 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
ORS
13.4
13.4
13.70 13.95 13.40 4,771,200 0 0 0
PAC
23.2
23.2
24.58 24.58 23.19 710,100 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
23.4
23.4
24.19 24.24 23.35 1,193,400 0 0 0
PAP
26
26
26.10 26.10 26 300 0 0 0
PAS
3.1
3.1
3 3.10 3 79,500 0 0 0
PAT
81.7
81.7
82.15 82.15 81.67 5,975 0 0 0
PBC
6.3
6.3
6.31 6.41 6.31 21,305 0 0 0
PBP
11.6
11.6
11.98 11.98 11.61 5,300 0 0 0
PBT
9.1
9.1
9.09 9.09 8.52 1,300 0 0 0
PC1
18.8
18.8
18.87 19.04 18.70 2,019,100 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 3,700 0 0 0
PCF
5.6
5.6
5.40 5.60 5.40 600 0 0 0
PCG
3.7
3.7
3.70 3.70 3.70 600 0 0 0
PCH
13.1
13.1
13.24 13.81 13.05 149,500 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 16,200 0 0 0
PDB
9.0
9.0
8.96 9.05 8.96 3,900 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PDN
68.5
68.5
68.47 68.47 68.47 0 0 0 0
PDR
16.7
16.7
17.59 17.73 16.71 5,198,500 0 0 0
PDV
16.3
16.3
16.19 16.29 15.81 167,071 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 1,400 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
23.1
23.1
23.85 23.85 22.90 498,900 0 0 0
PFL
2.1
2.1
2.10 2.20 2 86,001 0 0 0
PGB
10.7
10.7
10.81 10.89 10.67 3,509 0 0 0
PGC
14.8
14.8
14.78 14.87 14.54 53,800 0 0 0
PGD
29.8
29.8
29.92 29.96 29.78 1,700 0 0 0
PGI
20.7
20.7
20.71 20.71 20.71 0 0 0 0
PGN
14.5
14.5
14.70 14.70 14.50 202,277 0 0 0
PGS
31.1
31.1
29.17 31.05 29.17 300 0 0 0
PGT
6.7
6.7
6.40 6.80 6.40 79,000 0 0 0
PGV
19.3
19.3
19.45 19.65 19.25 24,800 0 0 0
PHC
5.4
5.4
5.38 5.52 5.38 27,200 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
41.4
41.4
41.79 42.08 40.51 129,612 0 0 0
PHR
48.8
48.8
50.18 50.27 48.81 91,700 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
18.45 18.45 18.45 0 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 5.48 5.40 5,800 0 0 0
PIV
3.7
3.7
3.60 3.70 3.50 495,336 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 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 500 0 0 0
PLC
23.4
23.4
23.55 24.43 23.35 824,513 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
6
6
5.30 6 5.30 200 0 0 0
PLP
5.1
5.1
5.13 5.20 5.05 165,800 0 0 0
PLX
36.9
36.9
37.59 37.78 36.77 715,700 0 0 0
PMB
8.7
8.7
8.83 8.83 8.73 1,400 0 0 0
PMC
101.6
101.6
100.61 102.42 100.61 1,745 0 0 0
PMG
8.2
8.2
8.20 8.20 8.20 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 12.60 100 0 0 0
PMS
29.5
29.5
29.51 29.51 29.51 1,502 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
17.7
17.7
17.66 17.66 17.66 700 0 0 0
PND
6.6
6.6
7.20 7.30 6.60 14,200 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
91.7
91.7
93.38 93.38 91.71 308,800 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
17.0
17.0
17.91 17.91 16.96 8,710 0 0 0
POT
15.4
15.4
14.39 15.39 14.00 1,360 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 12.10 11.65 4,739,700 0 0 0
PPC
10.5
10.5
10.39 10.53 10.39 237,200 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.7
27.7
28.89 28.89 27.58 19,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.7
15.7
15.66 15.66 15.02 700 0 0 0
PPS
9.9
9.9
9.90 9.90 9.90 500 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.0
6.0
6.05 6.05 6.01 200 0 0 0
PRE
18.3
18.3
18.28 18.28 18.28 100 0 0 0
PRO
4.8
4.8
4.80 4.80 4.80 202 0 0 0
PRT
9.4
9.4
9.45 9.45 9.25 1,100 0 0 0
PSB
6.2
6.2
6 6.40 6 409,936 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
12.5
12.5
12.29 12.57 12.20 137,401 0 0 0
PSE
9.3
9.3
9.33 9.33 9.33 200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.2
3.2
3.14 3.20 3 175,100 0 0 0
PSI
7.8
7.8
7.80 8.10 7.70 45,501 0 0 0
PSL
10.9
10.9
10.77 10.87 10.77 20,914 0 0 0
PSN
9.1
9.1
9.12 9.12 9.12 0 0 0 0
PSP
13.3
13.3
13.19 13.28 13.19 1,600 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 3,000 0 0 0
PTB
60.9
60.9
62.13 62.13 60.87 50,000 0 0 0
PTC
4.3
4.3
4.45 4.45 4.22 4,000 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 100 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
23.8
23.8
23.73 24 23.73 14,092 0 0 0
PTL
2.8
2.8
2.81 2.90 2.75 13,800 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 100 0 0 0
PTP
10.6
10.6
10.58 10.58 10.58 100 0 0 0
PTS
7.6
7.6
7.59 7.59 7.59 1 0 0 0
PTT
11.9
11.9
11.90 11.90 11.90 501 0 0 0
PTV
4
4
4 4 4 11,701 0 0 0
PV2
3.4
3.4
3.60 3.60 3.30 686,506 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.5
32.5
31.50 34 31.50 1,064,810 0 0 0
PVC
10.1
10.1
10.10 10.40 10.10 425,904 0 0 0
PVD
21.7
21.7
21.71 22.30 21.61 3,918,200 0 0 0
PVE
2.3
2.3
2.30 2.40 2.30 13,209 0 0 0
PVG
7.7
7.7
7.80 7.90 7.70 139,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 8,214 0 0 0
PVI
57.4
57.4
57.41 57.89 56.45 53,804 0 0 0
PVM
16.2
16.2
16 16.30 16 5,200 0 0 0
PVO
5.9
5.9
5.91 5.91 5.81 8,755 0 0 0
PVR
1
1
1 1 0.90 18,566 0 0 0
PVS
29.9
29.9
28.04 30.56 27.76 1,879,543 0 0 0
PVT
19.6
19.6
20 20.30 19.58 1,639,100 0 0 0
PVV
1.4
1.4
1.40 1.40 1.30 44,400 0 0 0
PVX
1.6
1.6
1.80 1.80 1.60 1,139,895 0 0 0
PVY
2.5
2.5
2.40 2.50 2.40 251 0 0 0
PWA
3.3
3.3
3.20 3.30 3.20 5,400 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 2,500 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 1.80 1.80 5,600 0 0 0
PXL
12.8
12.8
13 13 12.80 42,662 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 37,309 0 0 0
PXS
2.6
2.6
2.60 2.70 2.50 56,823 0 0 0
PXT
2.7
2.7
2.70 2.70 2.70 27,600 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
10.9
10.9
11.30 11.30 10.85 498,000 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 1 0 0 0
QHW
32.8
32.8
28.51 32.78 28.51 200 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
QNP
33.5
33.5
33.52 33.52 33.52 0 0 0 0
QNS
47.0
47.0
47.63 47.63 46.97 253,644 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 10 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 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
13.40 13.49 13.30 249,647 0 0 0
RAL
110.5
110.5
110.72 110.72 109.67 11,300 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
17.9
17.9
17.90 17.90 17.90 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 11.67 200 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
55.2
55.2
55.58 55.58 54.81 338,000 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 3,000 0 0 0
RTB
25.3
25.3
25.30 25.30 25.30 100 0 0 0
RYG
13.9
13.9
14.20 14.20 13.80 9,900 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.14 7.24 7.05 157,115 0 0 0
SAB
50.4
50.4
50.42 50.80 50.42 475,600 0 0 0
SAC
11.7
11.7
11.75 11.75 11.56 10,017 0 0 0
SAF
64.3
64.3
64.30 64.30 64.30 3 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.81 6.94 6.70 250,200 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.1
33.1
32.96 33.15 32.96 2,000 0 0 0
SAV
18.2
18.2
18.19 18.46 18.19 22,000 0 0 0
SB1
6.3
6.3
6.27 6.27 6.27 100 0 0 0
SBA
28.4
28.4
28.18 28.37 28.18 1,000 0 0 0
SBB
13.5
13.5
13.50 13.50 13.40 82,715 0 0 0
SBD
7.9
7.9
7.60 8 7.60 59,700 0 0 0
SBG
10.1
10.1
10.20 10.25 10.05 156,800 0 0 0
SBH
47.9
47.9
47.86 47.86 46.88 5,400 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 0 0 0 0
SBS
4.6
4.6
4.60 4.60 4.40 281,788 0 0 0
SBT
11.7
11.7
11.80 11.80 11.55 1,189,600 0 0 0
SBV
9.8
9.8
9.77 10.45 9.77 2,900 0 0 0
SC5
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SCC
1.9
1.9
1.80 1.90 1.80 300 0 0 0
SCG
64.9
64.9
65.10 65.20 64.80 37,600 0 0 0
SCI
7.7
7.7
7.80 7.90 7.70 8,701 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 2,602 0 0 0
SCL
17.9
17.9
18.27 18.27 17.93 602 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
SCR
5.2
5.2
5.27 5.33 5.15 1,206,100 0 0 0
SCS
73.6
73.6
75.85 75.85 73.56 192,900 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 0 0 0 0
SD3
5.7
5.7
5.70 5.70 5.70 100 0 0 0
SD5
7.0
7.0
7.13 7.13 7.04 2,501 0 0 0
SD6
3.1
3.1
3 3.10 3 266 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 4,017 0 0 0
SDA
4.7
4.7
4.70 4.70 4.50 29,176 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.4
7.4
7.44 7.44 7.44 18 0 0 0
SDD
1.4
1.4
1.60 1.60 1.40 24,110 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
15.83 15.92 15.83 200 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 0.90 100 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
2.3
2.3
2 2.30 1.70 11,200 0 0 0
SEA
35.6
35.6
39.50 39.50 35.65 1,500 0 0 0
SEB
46.3
46.3
46.22 46.31 46.22 400 0 0 0
SED
19.9
19.9
19.90 19.90 19.90 110 0 0 0
SEP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SFC
19.7
19.7
19.68 19.68 19.68 100 0 0 0
SFG
9.5
9.5
9.59 9.59 9.40 900 0 0 0
SFI
27.7
27.7
27.45 28.17 27.45 10,000 0 0 0
SFN
18.9
18.9
18.94 18.94 18.94 0 0 0 0
SGB
12.4
12.4
12.50 12.50 12.40 7,200 0 0 0
SGC
117.4
117.4
117.51 117.51 114.93 1,300 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
14.2
14.2
14.20 14.20 14.20 300 0 0 0
SGN
79.0
79.0
78.82 79.78 78.82 4,300 0 0 0
SGP
26.3
26.3
26.90 27.30 26.30 128,107 0 0 0
SGR
36.2
36.2
35.95 37 35.10 100,400 0 0 0
SGS
17.5
17.5
15.90 17.50 15.90 200 0 0 0
SGT
18
18
17.95 18.20 17.60 50,600 0 0 0
SHA
4
4
4 4 4 100 0 0 0
SHB
7.8
7.8
7.87 7.91 7.80 10,955,800 0 0 0
SHC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
SHE
6.8
6.8
7 7 6.62 3,700 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
SHI
14.2
14.2
14.62 14.76 14.19 212,000 0 0 0
SHN
6.5
6.5
7.20 7.20 6 2,700 0 0 0
SHP
32.0
32.0
32.16 32.21 32.02 6,100 0 0 0
SHS
9.1
9.1
9.22 9.46 8.58 7,515,865 0 0 0
SID
12.0
12.0
12.00 12.00 12.00 2,000 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
12.7
12.7
12.79 12.83 12.70 39,800 0 0 0
SJE
15.1
15.1
15.34 15.34 15.09 20,000 0 0 0
SJG
15.7
15.7
15.73 15.73 15.73 500 0 0 0
SJM
6.7
6.7
6.20 6.70 6.20 4,800 0 0 0
SJS
32.8
32.8
32.01 32.78 31.66 114,100 0 0 0
SKG
10.5
10.5
10.59 10.69 10.50 110,700 0 0 0
SKH
25.4
25.4
25.44 25.72 25.44 1,800 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.0
29.0
29.03 29.03 29.03 0 0 0 0
SLS
168.6
168.6
170.12 170.12 168.64 1,618 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
34.8
34.8
35.75 36.93 34.80 29,300 0 0 0
SMC
7.2
7.2
7.69 7.82 7.22 462,200 0 0 0
SMN
11.9
11.9
11.94 11.94 11.94 100 0 0 0
SMT
4.7
4.7
4.52 4.68 4.52 2,100 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.2
33.2
33.19 33.19 33.19 2,200 0 0 0
SP2
19
19
19 19 19 1,000 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
1.6
1.6
1.60 1.70 1.60 221,600 0 0 0
SPM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SPV
12.4
12.4
12.40 12.40 12.40 110 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2
2
2.10 2.10 2 121,566 0 0 0
SRB
2.3
2.3
2.20 2.30 2.20 1,403 0 0 0
SRC
25.4
25.4
23.68 25.44 23.29 4,900 0 0 0
SRF
8.3
8.3
8.29 8.30 8 12,100 0 0 0
SSB
17.4
17.4
17.05 17.40 16.95 2,155,900 0 0 0
SSC
32.7
32.7
32.66 32.66 32.66 700 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
66.7
66.7
66.60 67 66.50 46,703 0 0 0
SSI
23.1
23.1
23.70 23.94 22.92 21,372,700 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.10 13,600 0 0 0
ST8
7.3
7.3
7.27 7.27 7.27 654,400 0 0 0
STB
35.2
35.2
36.40 36.55 35.20 15,560,200 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
42.7
42.7
42.65 42.70 42.65 200 0 0 0
STH
5.9
5.9
6.10 6.40 5.90 4,500 0 0 0
STK
16
16
16.45 16.45 15.86 45,600 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
15
15 15 15 1,900 0 0 0
SVD
3.3
3.3
3.29 3.29 3.21 7,400 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.4
3.4
3.40 3.50 3.30 4,701 0 0 0
SVT
10.1
10.1
10.11 10.11 10.07 700 0 0 0
SWC
24.5
24.5
24.84 24.84 24.38 8,600 0 0 0
SZB
36.8
36.8
36.75 36.75 36.75 1,200 0 0 0
SZC
39.8
39.8
40.77 41.11 39.85 1,558,600 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 59 0 0 0
SZG
31.7
31.7
31.69 31.69 31.69 1,000 0 0 0
SZL
38.9
38.9
39.29 39.29 38.91 3,200 0 0 0
TA6
9.7
9.7
9.69 9.69 9.69 0 0 0 0
TA9
11.1
11.1
11.71 11.71 11.08 19,250 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
18.7
18.7
18.74 18.74 18.64 20,900 0 0 0
TAN
43
43
43 43 43 0 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
22.8
22.8
23.38 23.38 22.80 6,232,100 0 0 0
TCD
4.3
4.3
4.42 4.48 4.34 330,400 0 0 0
TCH
11.1
11.1
11.61 11.65 11.07 2,955,200 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
32.5
32.5
32.41 32.73 32.41 12,500 0 0 0
TCM
40.3
40.3
40.64 40.95 40.05 1,213,200 0 0 0
TCO
12.7
12.7
12.90 13 12.60 260,000 0 0 0
TCR
3.1
3.1
3.09 3.35 3.09 600 0 0 0
TCT
18.6
18.6
18.53 18.73 18.53 4,600 0 0 0
TCW
28.4
28.4
28.78 28.78 28.41 3,604 0 0 0
TDB
39.9
39.9
39.85 39.85 39.85 200 0 0 0
TDC
11.0
11.0
11.40 11.50 10.90 913,000 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.55 3.55 3.44 29,400 0 0 0
TDH
2.6
2.6
2.65 2.70 2.52 198,200 0 0 0
TDM
49.2
49.2
49.58 49.68 49.19 47,500 0 0 0
TDP
33.4
33.4
32.40 33.45 32.40 223,600 0 0 0
TDS
9.8
9.8
10 10 9.60 3,535 0 0 0
TDT
6.7
6.7
6.63 6.72 6.63 28,798 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 0 0 0 0
TEG
6.7
6.7
6.71 6.85 6.68 11,700 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
43.2
43.2
42.68 43.17 42.68 1,400 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
36 36 35.80 700 0 0 0
THG
39.5
39.5
39.08 39.85 39.08 4,300 0 0 0
THM
5.8
5.8
6 6.10 5.80 251,900 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 0 0 0 0
THT
11.8
11.8
11.97 11.97 11.58 2,610 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 0 0 0 0
TID
22.4
22.4
22.56 22.56 22.36 7,100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
12.7
12.7
12.90 13 12.60 1,521,307 0 0 0
TIN
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
TIP
19.8
19.8
19.97 20.07 19.83 46,400 0 0 0
TIS
6.2
6.2
6.10 6.20 6 202,800 0 0 0
TIX
33.0
33.0
33.04 33.04 33.04 1,000 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 19,200 0 0 0
TLD
5.9
5.9
5.95 6 5.90 81,000 0 0 0
TLG
60.2
60.2
63.09 63.09 60.18 164,500 0 0 0
TLH
4.3
4.3
4.40 4.40 4.30 197,800 0 0 0
TLI
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TLP
6.4
6.4
6.36 6.36 6.36 0 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 100 0 0 0
TMB
76.2
76.2
75.74 77.49 74.77 14,225 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 0 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
67.7
67.7
67.23 67.72 65.76 9,600 0 0 0
TMS
41.0
41.0
40.82 41.01 40.82 1,300 0 0 0
TMT
12.7
12.7
12 13.20 12 86,700 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
8.93 8.93 8.93 0 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 400 0 0 0
TNC
30.5
30.5
30.49 30.49 30.49 0 0 0 0
TNG
21.2
21.2
21.63 21.72 21.18 1,617,981 0 0 0
TNH
16.7
16.7
16.48 17.30 16.43 1,179,300 0 0 0
TNI
2.2
2.2
2.25 2.26 2.21 127,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.4
23.4
24.00 24.00 23.45 1,900 0 0 0
TNS
4.7
4.7
5.20 5.20 4.70 15,500 0 0 0
TNT
4.3
4.3
4.25 4.30 4.22 14,500 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
12.1
12.1
11.10 12.10 11 3,201 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 30,100 0 0 0
TOS
50.7
50.7
51.18 51.59 50.03 15,122 0 0 0
TOT
15.5
15.5
15.22 15.49 15.22 1,060 0 0 0
TOW
22.3
22.3
22.29 22.29 22.29 101 0 0 0
TPB
14.1
14.1
14.29 14.43 14.07 8,367,400 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 700 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 0 0 0 0
TPS
27.8
27.8
27.85 27.85 27.85 100 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
73.9
73.9
73.92 73.92 73.04 2,800 0 0 0
TRC
50.6
50.6
51.06 51.06 49.61 48,200 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
13.5
13.5
13.20 13.20 13.20 2 0 0 0
TS3
5.3
5.3
5.20 5.30 5.20 58,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.3
10.3
10.33 10.33 10.24 23,100 0 0 0
TSB
42.2
42.2
41.28 42.17 41.28 3,600 0 0 0
TSC
2.4
2.4
2.42 2.43 2.35 206,900 0 0 0
TSD
4.8
4.8
5.40 5.40 4.80 22,600 0 0 0
TSG
18.9
18.9
18.89 18.89 18.89 0 0 0 0
TSJ
26.6
26.6
26.62 26.62 26.62 0 0 0 0
TST
5
5
5 5 5 300 0 0 0
TT6
7.8
7.8
7.93 8.02 7.66 46,100 0 0 0
TTA
12.9
12.9
13.20 13.30 12.80 928,800 0 0 0
TTC
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TTD
63.6
63.6
63.56 63.56 63.56 0 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.12 3.15 3.06 598,600 0 0 0
TTG
14.9
14.9
11.40 15.30 11.40 10,800 0 0 0
TTH
2.8
2.8
2.90 2.90 2.70 106,312 0 0 0
TTL
9.5
9.5
9.50 9.90 8.70 19,700 0 0 0
TTN
22.1
22.1
23.09 24.71 21.95 291,092 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
27.9
27.9
27.88 27.88 27.41 1,600 0 0 0
TUG
13.4
13.4
13.37 13.37 13.37 0 0 0 0
TV1
22.4
22.4
22.20 22.40 22.10 5,800 0 0 0
TV2
29.4
29.4
29.80 30.25 29.40 403,700 0 0 0
TV3
10.4
10.4
10.44 10.44 10.44 0 0 0 0
TV4
12.8
12.8
13.05 13.05 12.77 200 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
10.3
10.3
10.30 10.30 10.30 100 0 0 0
TVB
7.7
7.7
7.96 7.96 7.70 33,500 0 0 0
TVC
9.4
9.4
9.90 9.90 9.40 410,913 0 0 0
TVD
9.8
9.8
10.14 10.14 9.68 84,500 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.5
7.5
8 8 7.50 400,027 0 0 0
TVS
16.9
16.9
17.10 17.15 16.87 121,600 0 0 0
TVT
15.8
15.8
16.26 16.26 15.78 900 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.4
4.4
4.50 4.70 4.40 13,401 0 0 0
TYA
12.8
12.8
12.86 12.86 12.76 2,700 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.88 7.98 7.88 5,603 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
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
7.10 7.10 6.90 9,000 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 5,400 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.8
18.8
22.92 22.92 18.39 1,301 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 0.50 600 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
6.9
6.9
6.80 6.90 6.50 5,800 0 0 0
VAB
6.0
6.0
5.95 6.02 5.89 68,559 0 0 0
VAF
12.6
12.6
13.16 13.26 12.64 2,500 0 0 0
VAV
32.6
32.6
32.60 32.60 32.60 1,000 0 0 0
VBB
7.7
7.7
7.66 7.66 7.57 9,741 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
9.1
9.1
9.30 9.30 9 445,230 0 0 0
VC3
25.2
25.2
25.32 25.32 24.95 719,300 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
16.6
16.6
16.67 16.67 16.58 3,000 0 0 0
VC7
11.6
11.6
11.60 12.30 11.60 1,334,047 0 0 0
VC9
4.7
4.7
4.70 4.70 4.70 46,600 0 0 0
VCA
10.7
10.7
10.65 10.75 10.25 11,000 0 0 0
VCB
60.7
60.7
61.03 61.36 60.69 1,112,500 0 0 0
VCC
8.2
8.2
9 9 8.20 14,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.2
183.2
186.88 186.88 183.21 600 0 0 0
VCG
16.3
16.3
16.09 16.53 16.09 5,208,300 0 0 0
VCI
31.3
31.3
31.67 32.02 31.27 4,450,300 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
26.5
26.5
26.78 26.78 26.10 12,040 0 0 0
VCR
24.5
24.5
24.50 24.50 24.50 108 0 0 0
VCS
57.1
57.1
58.09 58.67 56.94 188,141 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 0 0 0 0
VCX
10
10
10.80 10.80 10 29,700 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
24.9
24.9
24.90 24.90 24.90 100 0 0 0
VDL
10.6
10.6
9.55 10.62 9.55 200 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
32.1
32.1
32.60 32.60 32.12 1,300 0 0 0
VDS
16.2
16.2
17.18 17.18 16.18 1,766,500 0 0 0
VDT
13.7
13.7
13.71 13.71 13.71 101 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 11,800 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
5.50 5.50 5.50 100 0 0 0
VE9
1.8
1.8
1.80 1.90 1.80 27,400 0 0 0
VEA
34.5
34.5
35.08 35.08 34.37 392,600 0 0 0
VEC
8.2
8.2
8.60 8.60 8.20 1,300 0 0 0
VEF
128.9
128.9
129.97 130.74 128.89 2,600 0 0 0
VES
1.8
1.8
1.80 1.80 1.80 1,108 0 0 0
VET
18
18
18 18 18 0 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 0 0 0 0
VFG
73.8
73.8
74.03 74.31 73.75 4,300 0 0 0
VFR
12.6
12.6
12.68 12.68 12.58 2,200 0 0 0
VGC
45.4
45.4
45.45 46.02 44.59 1,708,700 0 0 0
VGG
41.5
41.5
42.36 42.36 41.49 18,200 0 0 0
VGI
84.4
84.4
87.72 88.51 83.46 1,030,857 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
31.50 31.50 31.50 200 0 0 0
VGR
43.9
43.9
43.89 43.96 43.89 1,400 0 0 0
VGS
22.7
22.7
24.09 24.36 22.73 633,253 0 0 0
VGT
13.4
13.4
13.80 13.80 13.30 1,569,845 0 0 0
VGV
29.1
29.1
28.55 29.13 28.55 300 0 0 0
VHC
62.8
62.8
65.52 65.71 62.82 1,712,100 0 0 0
VHD
8.5
8.5
9.80 9.80 8.50 600 0 0 0
VHE
3.1
3.1
3 3.20 3 95,507 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.9
1.9
2 2 1.70 1,678,605 0 0 0
VHH
4
4
4 4 4 200 0 0 0
VHL
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VHM
40
40
40.40 40.70 39.90 2,320,000 0 0 0
VIB
16.3
16.3
16.45 16.54 16.28 10,223,500 0 0 0
VIC
40.5
40.5
40.75 40.90 40.40 1,104,600 0 0 0
VID
4.5
4.5
4.58 4.58 4.49 400 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
16.35 16.35 16.35 25,000 0 0 0
VIG
5.5
5.5
5.70 5.70 5.50 78,936 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
12.79 12.88 12.56 161,500 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
8.8
8.8
9.10 9.13 8.76 20,384,700 0 0 0
VJC
98.6
98.6
99.30 99.60 98.20 470,300 0 0 0
VLA
9.6
9.6
9.70 9.70 9.60 1,000 0 0 0
VLB
37.8
37.8
37.92 38.79 37.73 61,237 0 0 0
VLC
16.8
16.8
17.40 17.40 16.80 163,451 0 0 0
VLF
1.1
1.1
1 1.10 0.90 10,366 0 0 0
VLG
11.5
11.5
11.73 12.47 11.27 181,923 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
6.5
6.5
6.91 7.27 6.45 18,505 0 0 0
VMD
16.9
16.9
16.85 16.85 16.85 0 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 100 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 0 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.3
20.3
20.83 20.83 20.25 4,440 0 0 0
VNB
11
11
11.20 11.20 10.90 37,402 0 0 0
VNC
19.8
19.8
19.81 19.81 19.81 1 0 0 0
VND
11.1
11.1
11.44 11.49 11.05 10,344,300 0 0 0
VNE
3.4
3.4
3.45 3.47 3.41 23,800 0 0 0
VNF
15
15
15.36 15.36 15 9,200 0 0 0
VNG
8.5
8.5
8 8.50 7.90 5,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1 38,400 0 0 0
VNI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VNL
15.9
15.9
15.88 16.11 15.83 7,200 0 0 0
VNM
56.9
56.9
57.25 57.43 56.88 1,189,800 0 0 0
VNP
8.7
8.7
8.70 8.70 8.70 710 0 0 0
VNR
19.0
19.0
19.02 19.11 18.93 3,036 0 0 0
VNS
9.5
9.5
9.45 9.49 9.45 3,300 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
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VNZ
362.5
362.5
364 365.50 362.50 1,513 0 0 0
VOC
15.8
15.8
15.91 15.91 15.63 809 0 0 0
VOS
14.8
14.8
14.85 15.27 14.71 2,846,700 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.0
18.0
18.21 18.25 17.96 6,522,500 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 30 0 0 0
VPD
26.5
26.5
26.53 26.53 26.53 200 0 0 0
VPG
10.6
10.6
11.15 11.25 10.60 352,200 0 0 0
VPH
6.6
6.6
6.82 6.86 6.60 123,900 0 0 0
VPI
58.6
58.6
59.40 59.80 58.60 1,277,700 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
10.9
10.9
11.05 11.35 10.90 19,000 0 0 0
VRE
16.9
16.9
17 17.05 16.65 8,897,000 0 0 0
VRG
21.3
21.3
21.51 21.51 21.25 3,445 0 0 0
VSA
21.1
21.1
21.34 21.53 21.06 3,100 0 0 0
VSC
14.7
14.7
15.02 15.07 14.74 2,256,000 0 0 0
VSE
6.5
6.5
6.80 6.80 6.50 500 0 0 0
VSF
34.1
34.1
34.40 34.40 34.10 1,101 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
47.0
47.0
46.54 47.11 46.16 20,600 0 0 0
VSI
16.4
16.4
17.15 17.15 16.38 500 0 0 0
VSM
15.2
15.2
15.15 15.15 15.15 0 0 0 0
VSN
18.0
18.0
17.97 17.97 17.97 102 0 0 0
VST
2.9
2.9
2.70 2.90 2.70 160,712 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 200 0 0 0
VTB
9.4
9.4
9.45 9.45 9.30 2,100 0 0 0
VTC
7.4
7.4
7.42 7.42 7.42 502 0 0 0
VTD
7.3
7.3
7.90 7.90 7.20 10,510 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
4.4
4.4
4.60 4.60 4.40 200 0 0 0
VTK
66.3
66.3
66.89 66.89 65.81 23,537 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
13.15 13.29 12.83 439,000 0 0 0
VTP
145.4
145.4
144.96 151.29 143.67 797,900 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.4
15.4
14.94 16.89 14.94 12,900 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
7
7
6.90 7.10 6.80 76,379 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.8
16.8
16.80 17 16.60 1,083,750 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.3
2.3
2.70 2.70 2.30 1,100 0 0 0
VVS
15.3
15.3
16.19 16.19 14.17 2,200 0 0 0
VW3
10.1
10.1
10.06 10.06 10.06 100 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
230.1
230.1
230.08 230.08 230.08 200 0 0 0
WSB
54.9
54.9
53.11 54.94 53.11 800 0 0 0
WSS
4.8
4.8
4.80 4.90 4.70 13,800 0 0 0
WTC
10.4
10.4
10.50 10.50 10.41 200 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 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.7
6.7
6.70 6.70 6.70 301 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 4,400 0 0 0
XPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
YBC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
13.5
13.5
14.15 14.38 13.46 5,809,000 0 0 0
YTC
34.0
34.0
33.99 33.99 33.99 4 0 0 0
^HASTC
219.5
219.5
221.94 222.58 219.40 48,154,622 0 0 0
^UPCOM
92.2
92.2
93.09 93.19 91.82 44,644,162 0 0 0
^VN30
1,293.2
1,293.2
1,310.35 1,312.32 1,293.23 168,712,000 0 0 0
^VNINDEX
1,230.5
1,230.5
1,245.60 1,247.80 1,230.48 474,210,876 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |