DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/01/2025

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 13/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
34.01 34.01 34.01 6 0 0 0
AAA
7.9
7.9
7.88 7.96 7.87 1,124,100 0 0 0
AAH
3.6
3.6
3.50 3.60 3.40 926,789 0 0 0
AAM
7
7
7 7 7 2,700 0 0 0
AAS
8.3
8.3
8.20 8.50 8.20 340,142 0 0 0
AAT
3.5
3.5
3.44 3.48 3.30 6,100 0 0 0
AAV
7.3
7.3
7.30 7.30 7 439,050 0 0 0
ABB
7.1
7.1
7.20 7.20 7.10 636,415 0 0 0
ABC
11
11
10.80 11 10.70 42,702 0 0 0
ABI
21.6
21.6
21.58 21.83 21.58 110,188 0 0 0
ABR
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ABS
4.5
4.5
4.40 4.56 4.28 183,500 0 0 0
ABT
37.2
37.2
36.15 39.20 35.45 2,500 0 0 0
ABW
8.1
8.1
8 8.10 8 28,406 0 0 0
ACB
20.7
20.7
20.47 20.76 20.47 4,625,500 0 0 0
ACC
14.9
14.9
14.80 14.85 14 557,700 0 0 0
ACE
35.0
35.0
33.60 35.01 33.03 18,800 0 0 0
ACL
11.8
11.8
11.55 11.90 11.55 2,100 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ACV
73.8
73.8
72.91 73.76 72.06 187,406 0 0 0
ADC
19.4
19.4
19.41 19.41 19.41 4 0 0 0
ADG
10.7
10.7
10.85 10.90 10.05 2,600 0 0 0
ADS
7.9
7.9
7.85 7.89 7.61 62,200 0 0 0
AFX
7.3
7.3
7.20 7.30 7.10 25,636 0 0 0
AG1
10.7
10.7
10.81 10.81 10.62 2,601 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.1
15.1
15 15.05 14.70 138,400 0 0 0
AGM
3.2
3.2
3.30 3.30 3.20 81,300 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 100 0 0 0
AGR
15.3
15.3
15.47 15.47 15.09 392,500 0 0 0
AGX
72.1
72.1
72.09 72.09 72.09 0 0 0 0
AIC
12.3
12.3
12.30 12.30 12.30 200 0 0 0
AIG
42.8
42.8
42.70 42.80 42.50 5,280 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 0 0 0 0
ALV
3.4
3.4
3.41 3.41 3.29 2,301 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.5
4.5
4.50 4.50 4.50 0 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 1,400 0 0 0
AMS
8.4
8.4
8.40 8.40 8.30 17,526 0 0 0
AMV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ANT
17.3
17.3
17.18 17.73 17.09 8,803 0 0 0
ANV
18.1
18.1
17.81 18.35 17.76 1,201,500 0 0 0
APF
44.2
44.2
43.93 44.19 43.93 2,000 0 0 0
APG
7
7
7.40 7.40 6.91 811,800 0 0 0
APH
6.9
6.9
6.75 6.95 6.68 644,600 0 0 0
API
7.4
7.4
7.30 7.40 7.20 141,970 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.8
6.8
6.90 6.90 6.50 10,302 0 0 0
APS
6.1
6.1
6.50 6.50 6.10 154,355 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
30.8
30.8
30.80 30.80 30.80 0 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 18.30 900 0 0 0
ASM
7.2
7.2
7.27 7.27 7.17 589,200 0 0 0
ASP
4.0
4.0
3.96 4 3.96 12,800 0 0 0
AST
49.7
49.7
50.03 50.51 49.66 21,100 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ATS
12.1
12.1
12.10 12.10 11.50 2,606 0 0 0
AVC
55.5
55.5
54 55.50 54 4,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
27.1
27.1
27.50 27.50 26 2,362 0 0 0
BAB
10.8
10.8
10.85 10.85 10.57 12,962 0 0 0
BAF
26.5
26.5
26.50 26.65 26.10 1,832,100 0 0 0
BAL
7.8
7.8
8.53 8.53 7.77 295 0 0 0
BAX
40.3
40.3
40.35 40.35 40.35 43 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 0 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 100 0 0 0
BBM
5.7
5.7
5.72 5.72 5.72 7 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
8.4
8.4
8.39 8.39 8.39 1,800 0 0 0
BCA
11.3
11.3
11.10 11.30 10.80 5,101 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
6.90 7 6.90 55,426 0 0 0
BCE
8.9
8.9
8.75 8.95 8.18 93,800 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 500 0 0 0
BCG
5.9
5.9
6.08 6.09 5.81 7,950,500 0 0 0
BCM
69.9
69.9
69.10 69.90 68.30 226,000 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.2
4.2
4.20 4.30 4.10 653,744 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
31.0
31.0
31.83 31.83 30.99 3,515 0 0 0
BDT
6.9
6.9
6.90 7 6.90 2,700 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 1,200 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
33.8
33.8
32.90 33.84 32.71 343,300 0 0 0
BGE
5.9
5.9
6 6.20 5.40 570,820 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
21.6
21.6
21.58 21.58 21.58 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 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 35.86 100 0 0 0
BHP
6.6
6.6
6.65 6.65 6.65 0 0 0 0
BIC
19.2
19.2
19.20 19.20 18.70 43,800 0 0 0
BID
38.9
38.9
38.67 38.92 37.98 2,461,400 0 0 0
BIG
5.7
5.7
5.57 5.75 5.47 53,422 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
7.8
7.8
7.85 8 7.20 1,700 0 0 0
BKG
3.2
3.2
3.17 3.19 3.15 23,900 0 0 0
BLI
10.2
10.2
10.10 10.20 9.80 6,400 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.1
37.1
36.90 37.10 36.90 730 0 0 0
BMC
20.9
20.9
20.37 21.26 20.18 114,400 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 0 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.5
17.5
17.18 17.48 16.62 150,900 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
13.3
13.3
13.67 13.67 12.43 2,864 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
117.9
117.9
118.99 119.73 117.34 199,000 0 0 0
BMS
9.5
9.5
9.46 9.55 9.19 96,684 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 37 0 0 0
BNA
9.3
9.3
9.30 9.40 9.10 62,750 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.6
2.6
2.50 2.60 2.40 103,333 0 0 0
BPC
9.3
9.3
9.26 9.26 9.26 800 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 202 0 0 0
BRC
13.3
13.3
12.86 13.32 12.81 28,800 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 1,200 0 0 0
BRS
18.8
18.8
18.83 18.83 18.83 2,400 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 0 0 0 0
BSH
15.4
15.4
15.37 15.37 15.37 0 0 0 0
BSI
40.4
40.4
39.91 40.55 39 232,000 0 0 0
BSL
9.5
9.5
9.49 9.49 9.49 500 0 0 0
BSP
8.7
8.7
8.01 8.65 8.01 1,400 0 0 0
BSQ
19.8
19.8
19.78 19.78 19.78 4,900 0 0 0
BSR
17.2
17.2
17.15 17.15 17.15 0 0 0 0
BST
13.4
13.4
13.43 13.43 13.43 123 0 0 0
BT1
10.6
10.6
10.58 10.58 10.58 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.50 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
22.9
22.9
23.19 23.19 22.88 1,200 0 0 0
BTN
2.8
2.8
2.70 2.80 2.70 20,100 0 0 0
BTP
11.6
11.6
11.51 11.60 11.51 20,900 0 0 0
BTS
5
5
4.90 5 4.90 2,300 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 0 0 0 0
BTV
12.3
12.3
12 12.30 12 301 0 0 0
BTW
38.1
38.1
38.15 38.15 38.15 0 0 0 0
BVB
11.2
11.2
11.07 11.16 11.07 424,225 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.6
48.6
48.08 48.57 48.03 332,800 0 0 0
BVL
8.4
8.4
7.59 8.43 7.59 258 0 0 0
BVN
16.7
16.7
16.70 16.70 16.70 100 0 0 0
BVS
33.9
33.9
32.71 33.88 32.13 529,217 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.7
45.7
45.21 45.70 44.58 99,500 0 0 0
BWS
31.1
31.1
31.69 31.69 31.13 2,900 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 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.5
17.5
17.50 17.50 17.30 9,200 0 0 0
C47
5.8
5.8
5.76 5.85 5.66 6,200 0 0 0
C4G
7.7
7.7
7.70 7.90 7.60 341,085 0 0 0
C69
6.2
6.2
6 6.20 6 406,832 0 0 0
C92
4.1
4.1
3.90 4.10 3.90 1,201 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.8
7.8
7.40 7.80 7.40 1,100 0 0 0
CAN
59
59
59 59 59 1 0 0 0
CAP
39.2
39.2
39.05 39.23 38.21 14,010 0 0 0
CAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 1,500 0 0 0
CBS
28.5
28.5
28.79 28.88 28.52 10,100 0 0 0
CC1
14.1
14.1
13.06 14.23 12.61 15,648 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 13.19 500 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.4
20.4
20.43 20.43 20.43 0 0 0 0
CCL
8.3
8.3
8.30 8.35 8.21 134,600 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
12.2
12.2
12.23 12.23 12.23 818 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
10.92 10.92 10.63 462,200 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.8
8.8
8.51 8.79 8.51 800 0 0 0
CDN
31.7
31.7
31.79 31.89 31.21 11,598 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.6
9.6
9.56 9.56 9.56 100 0 0 0
CDR
16.7
16.7
16.54 18.87 14.87 21,299 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
1.90 1.90 1.90 0 0 0 0
CEO
11.2
11.2
10.95 11.33 10.76 3,804,284 0 0 0
CET
4.6
4.6
4.60 4.60 4.60 102 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
24.6
24.6
24.60 24.60 24.60 0 0 0 0
CGV
3.1
3.1
2.90 3.10 2.90 2,200 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
31.5
31.5
31.56 31.56 31.33 9,400 0 0 0
CHS
13.4
13.4
13.40 13.40 13.40 1,100 0 0 0
CI5
7.2
7.2
6.30 7.20 6.30 800 0 0 0
CIA
10.1
10.1
10 10.10 10 200 0 0 0
CID
30.2
30.2
30.22 30.22 30.22 0 0 0 0
CIG
8.4
8.4
8.64 8.66 8.05 644,800 0 0 0
CII
11.4
11.4
11.33 11.46 11.25 1,499,500 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 1,101 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
37.35 37.35 37.09 1,300 0 0 0
CKD
20.8
20.8
20.82 20.82 20.82 1,000 0 0 0
CKG
16.7
16.7
16.78 16.86 16.71 9,000 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
49.0
49.0
48.97 48.97 48.32 18,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.8
19.8
19.65 19.84 19.02 5,400 0 0 0
CLL
32.4
32.4
33.10 33.10 32.41 6,100 0 0 0
CLM
76.5
76.5
76.05 76.54 76.05 1,125 0 0 0
CLW
37.7
37.7
37.67 37.67 37.67 300 0 0 0
CLX
15.4
15.4
15.44 15.53 15.25 274,809 0 0 0
CMC
6.4
6.4
7.14 7.14 6.43 1,422 0 0 0
CMD
21.1
21.1
20.80 21.09 20.80 701 0 0 0
CMF
296.1
296.1
296.14 296.14 296.14 100 0 0 0
CMG
44.8
44.8
44.30 44.90 43.90 1,582,000 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 32,002 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
9.60 9.80 9.40 57,640 0 0 0
CMT
14.3
14.3
14.20 14.30 14.20 5,970 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
12.3
12.3
12.36 12.36 12.26 1,200 0 0 0
CMX
7.5
7.5
7.57 7.57 7.31 188,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
34.91 36.36 34.91 10,312 0 0 0
CNG
30.0
30.0
30.11 30.11 29.53 138,100 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 10.17 1,431 0 0 0
COM
27.9
27.9
27.38 27.86 27.38 2,000 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CPC
16.4
16.4
16.26 16.44 16.26 2,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
29.8
29.8
29.77 29.77 29.77 3,100 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 300 0 0 0
CRC
5.9
5.9
5.92 5.96 5.85 114,600 0 0 0
CRE
7.1
7.1
7.30 7.30 7.05 93,500 0 0 0
CSC
23.5
23.5
23.64 24 23 38,342 0 0 0
CSI
32
32
30.80 32 30.20 31,724 0 0 0
CSM
14.0
14.0
13.99 13.99 13.60 984,600 0 0 0
CSV
41.3
41.3
41.00 41.29 39.20 2,673,500 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 0 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
71.2
71.2
69.30 72.60 68.70 1,618,400 0 0 0
CTF
20.5
20.5
21.22 21.22 20.49 194,700 0 0 0
CTG
37.4
37.4
36.90 37.40 35.91 9,377,500 0 0 0
CTI
19.1
19.1
18.50 19.10 18.50 512,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
34.9
34.9
36.60 36.60 34 175,222 0 0 0
CTR
122.3
122.3
120.14 122.29 118.97 822,900 0 0 0
CTS
23.3
23.3
22.76 23.43 22.52 716,100 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
32.0
32.0
31.51 31.99 31.04 900 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 0 0 0 0
CX8
8.2
8.2
8.50 8.60 8.20 1,300 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
8.93 8.93 8.93 7,160 0 0 0
D2D
25.5
25.5
25.47 25.63 25.47 16,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.6
17.6
18.50 18.50 17.62 4,600 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.4
3.4
3.48 3.48 3.36 75,100 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
7.3
7.3
7.30 7.31 7.30 400 0 0 0
DBC
23.5
23.5
23.09 23.70 22.91 3,091,800 0 0 0
DBD
56.5
56.5
57.18 57.18 56.02 317,900 0 0 0
DBM
25.9
25.9
23.20 26.36 23.20 900 0 0 0
DBT
11.3
11.3
11.03 11.31 11.03 300 0 0 0
DC1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DC2
6.6
6.6
6.50 6.60 6.50 5,010 0 0 0
DC4
9.6
9.6
9.59 9.90 9.28 417,300 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 5 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
26
25.95 26 25.75 309,000 0 0 0
DCM
31.6
31.6
31.03 31.64 30.70 2,456,300 0 0 0
DCR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
2.7
2.7
2.80 2.80 2.70 203,934 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 2.10 0 0 0 0
DDN
7.4
7.4
7.43 7.43 7.33 601 0 0 0
DDV
17.4
17.4
17.23 17.52 16.75 1,103,188 0 0 0
DFC
17.2
17.2
17.24 17.24 17.24 0 0 0 0
DFF
1.7
1.7
1.70 1.70 1.60 20,950 0 0 0
DGC
110.5
110.5
110 110.50 108.50 1,175,600 0 0 0
DGT
5.4
5.4
5.40 5.50 5.20 324,104 0 0 0
DGW
36.9
36.9
36.59 37.18 36.49 814,500 0 0 0
DHA
40.0
40.0
40.14 40.14 39.44 17,800 0 0 0
DHB
8.8
8.8
8.80 8.80 8.70 3,600 0 0 0
DHC
28.4
28.4
27.92 28.43 27.68 520,800 0 0 0
DHD
21.7
21.7
22.78 22.78 21.69 200 0 0 0
DHG
96.8
96.8
97.20 97.20 96.25 5,700 0 0 0
DHM
8.0
8.0
7.90 7.99 7.90 9,400 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 0 0 0 0
DHP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
DHT
78.1
78.1
80 80 77.27 52,534 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.20 4.40 4.20 23,000 0 0 0
DIG
15.6
15.6
15.39 15.69 14.96 7,211,100 0 0 0
DIH
14.5
14.5
13.85 14.49 13.67 3,006 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 5.10 4.90 387,960 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.87 1.98 1.87 611,100 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
75.5
75.5
75.02 75.50 75.02 700 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 14 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
14.50 14.60 14.50 1,300 0 0 0
DNE
9.1
9.1
9.09 9.09 9.09 2,400 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
20.50 20.50 20.50 0 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 19 0 0 0
DNW
31.9
31.9
32.83 33.21 31.88 10,700 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
53.8
53.8
54.15 54.24 53.67 11,457 0 0 0
DPG
27.6
27.6
26.47 27.64 26.47 221,900 0 0 0
DPH
50
50
50 50 50 0 0 0 0
DPM
18.9
18.9
18.48 18.87 18.43 1,586,800 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.0
35.0
35.13 35.23 35.04 106,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.0
12.0
12 12 11.95 1,600 0 0 0
DRC
20.4
20.4
20.21 20.44 20.10 168,300 0 0 0
DRG
7.7
7.7
6.94 7.72 6.94 444 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.5
11.5
11.38 11.47 11.19 286,972 0 0 0
DRL
53.3
53.3
53.16 53.35 53.16 800 0 0 0
DS3
5.3
5.3
5.20 5.30 5.20 1,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.3
26.3
25.10 26.30 24.55 567,800 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
50.7
50.7
50.90 51.38 50.61 5,400 0 0 0
DSP
13
13
13 13 13 500 0 0 0
DST
5.6
5.6
5.20 5.80 5.20 170,464 0 0 0
DTA
3.6
3.6
3.79 3.79 3.61 4,300 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
20.8
20.8
20.86 20.95 20.26 804,694 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 3,500 0 0 0
DTK
12.4
12.4
12.50 12.50 12.02 1,702 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 300 0 0 0
DTP
68.0
68.0
67.96 67.96 67.96 20 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
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7 7 6.91 92,262 0 0 0
DVN
22.3
22.3
22.27 22.56 21.89 48,750 0 0 0
DVP
76.0
76.0
76.99 76.99 75.99 5,500 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 0 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 100 0 0 0
DXG
12.6
12.6
12.22 12.69 12.14 6,382,400 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.6
10.6
10.73 10.82 10.44 138,852 0 0 0
DXS
6.8
6.8
6.47 6.77 6.44 1,205,000 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 200 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
10.11 10.30 10.11 500 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.7
11.7
11.71 11.94 11.48 105,600 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.3
18.3
17.95 18.30 17.90 1,520,800 0 0 0
EIC
23
23
23 23 23 5 0 0 0
EID
24.8
24.8
24.29 24.76 24.29 4,239 0 0 0
EIN
2.3
2.3
2.30 2.40 2.20 33,448 0 0 0
ELC
21.8
21.8
21.70 21.87 21.45 201,100 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
25.55 25.84 25.16 3,300 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
14.8
14.8
14.81 14.81 14.81 0 0 0 0
EVE
9.8
9.8
9.85 9.85 9.56 2,900 0 0 0
EVF
9.2
9.2
8.80 9.23 8.70 7,834,200 0 0 0
EVG
5.9
5.9
5.88 5.89 5.74 415,500 0 0 0
EVS
5.4
5.4
5.30 5.40 5.30 66,366 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
3.17 3.20 3.15 39,600 0 0 0
FCN
14.6
14.6
14.10 14.70 14.05 800,900 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 99 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
13.80 13.90 13.80 300 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.4
5.4
5.36 5.39 5.18 665,100 0 0 0
FIT
4.1
4.1
4.08 4.11 4.02 554,500 0 0 0
FMC
43.4
43.4
43.11 44.05 42.82 20,200 0 0 0
FOC
71.9
71.9
72.08 72.08 70.67 10,315 0 0 0
FOX
60.6
60.6
59.99 60.62 59.42 50,586 0 0 0
FPT
127.3
127.3
125.97 128.03 124.76 3,488,800 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
148
148
146.72 148 145.76 241,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47
47
47 47 47 500 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
36.7
36.7
35.41 36.71 35.27 1,637,000 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 5.83 151,729 0 0 0
GAS
62.5
62.5
62.78 63.16 62.31 542,400 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
19.0
19.0
18.85 19.00 18.78 93,106 0 0 0
GDT
24.7
24.7
24.14 24.76 24.14 26,500 0 0 0
GDW
28.5
28.5
28.52 28.52 28.52 4,500 0 0 0
GEG
11.3
11.3
11.20 11.30 11.15 105,700 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.1
17.1
16.93 17.16 16.88 1,616,000 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.6
26.6
26.69 26.69 26.50 1,800 0 0 0
GIC
15.9
15.9
15.90 15.90 15.20 9,100 0 0 0
GIL
17.7
17.7
17.70 17.85 17.40 312,700 0 0 0
GKM
4.4
4.4
4.40 4.40 4.20 164,806 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
59.8
59.8
59.62 59.91 59.04 601,000 0 0 0
GMH
7.6
7.6
6.95 7.60 6.95 2,400 0 0 0
GMX
16.7
16.7
16.66 16.66 16.66 1,400 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
3
3
3 3 2.90 115,820 0 0 0
GSM
23.3
23.3
23.31 23.31 23.31 210 0 0 0
GSP
12.0
12.0
11.87 12.00 11.87 108,900 0 0 0
GTA
10.0
10.0
9.70 9.99 9.66 5,100 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
27.7
27.7
27.75 27.85 27.21 947,000 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 5.60 300 0 0 0
HAC
10.3
10.3
10 10.30 10 800 0 0 0
HAD
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HAF
15
15
15 15 15 100 0 0 0
HAG
11.8
11.8
11.65 11.90 11.60 6,814,000 0 0 0
HAH
37.5
37.5
37.50 37.58 36.78 1,486,700 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.6
9.6
9.60 9.60 9.60 1,200 0 0 0
HAP
4.6
4.6
4.75 4.80 4.57 935,300 0 0 0
HAR
3.3
3.3
3.20 3.29 3.19 123,900 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HAT
37.2
37.2
37.23 37.23 37.23 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
15.5
15.5
15.16 15.49 14.93 252,100 0 0 0
HBC
6.8
6.8
6.70 6.90 6.40 1,943,243 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 25 0 0 0
HBH
6.2
6.2
6.17 6.17 6.17 100 0 0 0
HBS
6.6
6.6
6.30 6.60 6.30 287,102 0 0 0
HC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
11.7
11.7
11.72 11.72 11.72 6,200 0 0 0
HCD
8.7
8.7
8.72 8.72 8.66 32,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.5
21.5
21.01 21.59 20.51 7,584,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
16
16
17 17 16 6,000 0 0 0
HD6
11.6
11.6
11.80 11.80 11.60 9,555 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 0 0 0 0
HDB
21.7
21.7
21.20 21.85 21.20 14,703,300 0 0 0
HDC
21.1
21.1
20.98 21.29 20.80 1,770,200 0 0 0
HDG
24.8
24.8
24.45 24.95 24.27 1,710,100 0 0 0
HDM
32.3
32.3
32.50 32.50 32.30 11,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
19.8
19.8
19.82 19.82 19.82 3,993 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.5
13.5
13.46 13.46 13.46 300 0 0 0
HEC
54.9
54.9
54.92 54.92 54.92 0 0 0 0
HEJ
9.5
9.5
9.50 9.50 9.50 400 0 0 0
HEP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HES
20.3
20.3
20.26 20.26 20.26 3,503 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 34 0 0 0
HFC
7.6
7.6
7.60 7.60 7.60 114 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
213.6
213.6
213.60 213.60 213.60 101 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 1 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.2
8.2
8.18 8.20 8 182,600 0 0 0
HHS
7.1
7.1
7 7.10 6.95 704,400 0 0 0
HHV
11.2
11.2
11 11.43 10.90 7,302,100 0 0 0
HID
2.6
2.6
2.62 2.63 2.58 42,800 0 0 0
HIG
11
11
11 11 11 300 0 0 0
HII
4.1
4.1
4.07 4.16 4.01 85,000 0 0 0
HIO
9.2
9.2
9.40 9.40 9.10 6,000 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
31.4
31.4
31.42 31.42 31.42 0 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
293.4
293.4
293.42 293.42 293.42 100 0 0 0
HLC
11.3
11.3
11.43 11.61 11.33 1,800 0 0 0
HLD
13.8
13.8
13.80 13.80 13.72 1,920 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
10.89 10.99 10.75 12,400 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
14.7
14.7
13.34 14.65 13.34 2,700 0 0 0
HMR
11.1
11.1
11.30 11.30 11 20,061 0 0 0
HMS
34.6
34.6
33.97 34.56 33.97 400 0 0 0
HNB
12.4
12.4
11.40 12.35 11.40 300 0 0 0
HND
12.6
12.6
12.59 12.69 12.59 13,723 0 0 0
HNF
28.6
28.6
28.59 28.59 28.49 2,100 0 0 0
HNG
7.3
7.3
7.50 7.50 7.10 6,514,617 0 0 0
HNI
22.6
22.6
22.56 22.56 22.56 25,000 0 0 0
HNM
8.6
8.6
8.49 8.78 8.31 392,942 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
3.6
3.6
3.70 3.70 3.60 200 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 100 0 0 0
HPD
23.0
23.0
21.88 21.88 21.88 1 0 0 0
HPG
21.6
21.6
21.29 21.71 21.21 13,576,000 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 81.88 200 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
4.41 4.48 4.41 1,111,800 0 0 0
HQC
3.0
3.0
3.01 3.01 2.96 2,388,700 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
38.5
38.5
36 38.45 36 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.66 16.91 16.57 2,599,200 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.0
4.0
4.05 4.08 4.01 108,200 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 300 0 0 0
HSP
11.2
11.2
11.22 11.22 11.22 0 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 16,300 0 0 0
HT1
11.8
11.8
11.69 11.88 11.64 352,100 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 3.70 5,680 0 0 0
HTG
47.2
47.2
47.50 47.85 47 10,700 0 0 0
HTI
15.0
15.0
15.18 15.18 14.95 13,200 0 0 0
HTL
27.3
27.3
26.27 27.70 26.27 10,400 0 0 0
HTM
9.9
9.9
11.30 11.30 9.90 2,500 0 0 0
HTN
9.9
9.9
9.98 9.98 9.70 300,200 0 0 0
HTP
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.3
9.3
9.28 9.28 9.28 300 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HU4
12.6
12.6
12.50 12.60 12.40 23,100 0 0 0
HU6
5.3
5.3
5.20 5.30 5.10 700 0 0 0
HUB
15.5
15.5
15.48 15.48 15.30 24,000 0 0 0
HUG
34.4
34.4
34.41 34.41 34.41 0 0 0 0
HUT
15.4
15.4
15.55 15.55 15.26 418,586 0 0 0
HVA
6.1
6.1
5.80 6.30 5.80 120,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.50 8.54 8.21 664,400 0 0 0
HVN
20.5
20.5
21.12 21.12 20.10 2,026,100 0 0 0
HVT
45.0
45.0
45.33 45.33 43.84 106,713 0 0 0
HVX
2.6
2.6
2.56 2.56 2.53 4,000 0 0 0
HWS
16.5
16.5
16.28 16.47 16.28 7,400 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 3.30 310 0 0 0
ICG
7.7
7.7
7.40 7.70 7.40 2,100 0 0 0
ICI
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ICN
41.5
41.5
41.20 41.46 41.01 5,300 0 0 0
ICT
12.5
12.5
12.48 12.53 12.39 23,100 0 0 0
IDC
45.2
45.2
44.93 45.18 44.26 802,942 0 0 0
IDI
7.5
7.5
7.50 7.56 7.47 230,000 0 0 0
IDJ
5.7
5.7
5.50 5.70 5.40 450,453 0 0 0
IDP
230.8
230.8
230.20 230.80 230.20 300 0 0 0
IDV
32.5
32.5
32.43 32.61 32.17 20,606 0 0 0
IFS
23.6
23.6
23.59 23.68 23.50 2,600 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
10.9
10.9
10.89 11.02 10.81 730,300 0 0 0
ILA
4.3
4.3
4.30 4.30 4.30 11,316 0 0 0
ILB
25.1
25.1
25.54 25.62 25.09 10,300 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
13.9
13.9
13.90 13.90 13.90 101 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.3
43.3
42.79 43.48 42.09 102,900 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 0 0 0 0
INN
35.7
35.7
36 36 35.67 2,000 0 0 0
IPA
10.5
10.5
9.70 10.70 9.70 201,460 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
24.2
24.2
24.21 24.21 24.21 200 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 100 0 0 0
ITC
10.3
10.3
10.45 10.45 10.20 220,200 0 0 0
ITD
12.5
12.5
12.48 12.48 12.38 45,700 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 299,638 0 0 0
ITS
3.8
3.8
3.92 3.92 3.82 19,000 0 0 0
IVS
10.2
10.2
10.15 10.25 9.85 204,100 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.8
3.8
3.75 3.88 3.65 434,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.3
28.3
28.30 28.40 27.65 3,433,800 0 0 0
KCB
10.8
10.8
11.42 11.42 10.65 34,300 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 200 0 0 0
KDC
58.4
58.4
58.30 58.40 57.90 410,900 0 0 0
KDH
31.3
31.3
30.86 31.45 30.50 1,272,600 0 0 0
KDM
15.7
15.7
15.30 15.70 15.30 4,000 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 5,900 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
5.3
5.3
5.21 5.25 5.14 3,335,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.88 12.88 12.21 351,000 0 0 0
KHS
10.2
10.2
10.22 10.22 10.15 27,400 0 0 0
KHW
28.5
28.5
28.52 28.52 28.52 0 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
6.88 7 6.75 40,730 0 0 0
KMR
3.2
3.2
3.23 3.24 3.21 8,300 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.8
38.8
38.70 38.80 38.65 360,800 0 0 0
KPF
1.6
1.6
1.60 1.60 1.58 75,000 0 0 0
KSB
17.9
17.9
17.80 18.35 17.75 1,575,900 0 0 0
KSD
4.8
4.8
4.90 4.90 4.80 7,000 0 0 0
KSF
40.1
40.1
40.20 40.30 40.10 18,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.40 3.60 3.10 255,372 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 2,300 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 0 0 0 0
KTS
40.8
40.8
40.13 40.81 39.64 1,300 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 0 0 0 0
L14
33.5
33.5
32.90 34 32.90 168,903 0 0 0
L18
31.3
31.3
31.83 31.83 31 62,745 0 0 0
L40
11.8
11.8
11.83 11.83 11.83 100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.2
3.2
3.30 3.30 3.20 3,700 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 95,000 0 0 0
LAF
17.0
17.0
17.11 17.11 17.01 1,400 0 0 0
LAI
20.6
20.6
20 20.63 20 14,300 0 0 0
LAS
17.6
17.6
17.61 17.61 17.04 699,202 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
26.98 27.28 26.78 32,600 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.3
9.3
9.27 9.49 9.27 1,221,500 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.9
1.9
1.86 1.88 1.82 1,137,300 0 0 0
LDP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.8
6.8
6.80 6.80 6.80 204 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 2.50 2.44 15,900 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
71.0
71.0
70.02 71.00 69.62 9,800 0 0 0
LHG
32.0
32.0
31.95 32.19 31.81 55,400 0 0 0
LIC
31.5
31.5
31 31.50 31 300 0 0 0
LIG
2.9
2.9
3 3.10 2.90 1,525,207 0 0 0
LIX
30.0
30.0
30.26 30.31 29.83 14,200 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 0 0 0 0
LLM
15.6
15.6
15.56 15.56 15.56 100 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
28.6
28.6
28.13 28.60 27.67 2,608,200 0 0 0
LPT
5.3
5.3
5.50 5.50 5.33 19,000 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
11.7
11.7
11.60 11.70 11 50,535 0 0 0
LSS
10.5
10.5
10.47 10.51 10.29 393,800 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
26.1
26.1
26.08 26.08 26.08 111 0 0 0
MA1
30.5
30.5
30.50 30.50 30.50 2 0 0 0
MAC
9.3
9.3
9.26 9.26 9.26 426 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
16.1
16.1
15.87 16.14 15.72 7,871,600 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 112,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.2
23.2
22.76 23.46 20.83 2,221,222 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 2 0 0 0
MCH
158.6
158.6
158.62 160.69 157.24 17,214 0 0 0
MCM
31.4
31.4
31.48 31.48 31.25 13,200 0 0 0
MCO
9.5
9.5
9.70 9.70 9.30 32,000 0 0 0
MCP
27.2
27.2
27.21 27.21 27.21 500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.4
9.4
9.36 9.36 9.36 100 0 0 0
MDF
7.2
7.2
7.20 7.20 7.20 1 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MEC
4.9
4.9
4.90 4.90 4.90 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
6.1
6.1
6.10 6.10 5.50 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.0
40.0
35.08 39.97 34.99 753,571 0 0 0
MGC
5.8
5.8
5.85 5.85 5.75 9,900 0 0 0
MGG
24.0
24.0
24.01 24.01 24.01 200 0 0 0
MGR
3.4
3.4
3.40 3.40 3.40 100 0 0 0
MH3
31.3
31.3
31.34 31.34 31.34 100 0 0 0
MHC
7.0
7.0
6.60 6.99 6.60 97,900 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
15.6
15.6
15.31 15.68 15.31 104,000 0 0 0
MKP
27.5
27.5
27.48 27.48 27.48 100 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MML
23.3
23.3
23 23.40 23 4,100 0 0 0
MNB
24.0
24.0
24.03 24.03 24.03 11 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.8
14.8
14.60 14.80 14.60 22,249 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
16.4
16.4
16.41 16.41 16.41 300 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.0
9.0
9.04 9.04 8.92 5,140,600 0 0 0
MSH
32.4
32.4
32 32.47 32 137,100 0 0 0
MSN
65
65
65.40 65.50 64.40 3,672,000 0 0 0
MSR
11
11
11.20 11.20 10.90 373,899 0 0 0
MST
6.5
6.5
6.73 6.73 6.36 2,579,035 0 0 0
MTA
11.9
11.9
11.90 13 11.80 144,757 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 0 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 53 0 0 0
MTS
8.1
8.1
8.14 8.14 8.14 1,000 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 106 0 0 0
MVC
8.6
8.6
8.63 8.63 8.63 4 0 0 0
MVN
67
67
62 68 61.20 128,273 0 0 0
MWG
56.5
56.5
55.80 56.88 55.70 3,791,900 0 0 0
MZG
6.9
6.9
6.86 7.15 6.57 96,043 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.6
17.6
17.55 17.59 17.32 169,700 0 0 0
NAG
10.1
10.1
10.09 10.09 9.91 564,200 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
17.1
17.1
17.12 17.12 17.12 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
20.30 21.80 20.30 19,100 0 0 0
NBC
8.7
8.7
8.74 8.74 8.65 10,775 0 0 0
NBE
11.7
11.7
11.67 11.67 11.67 0 0 0 0
NBP
13.2
13.2
13.20 13.20 13.20 1,306 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 1,100 0 0 0
NCG
7.1
7.1
7.40 7.40 7.10 6,300 0 0 0
NCS
25.8
25.8
25.80 25.80 25.80 1,300 0 0 0
NCT
106.4
106.4
106.97 106.97 106.42 500 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
111.8
111.8
111.77 111.77 111.77 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.3
8.3
8.24 8.34 8.15 101,907 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
5 5 5 0 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
6.45 6.45 6.45 10,500 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
68.3
68.3
68.18 68.27 68.18 606 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 600 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.4
19.4
18.76 19.44 17.38 829,500 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.4
12.4
12.36 12.55 12.07 59,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
13.3
13.3
13.27 13.27 13.27 2,000 0 0 0
NKG
13.6
13.6
13.30 13.65 13.30 2,175,100 0 0 0
NLG
29.3
29.3
28.98 29.43 28.98 1,687,900 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.8
22.8
22.25 22.93 22.25 2,300 0 0 0
NNT
50.8
50.8
50.79 50.79 50.79 100 0 0 0
NO1
8.8
8.8
8.84 8.99 8.67 56,000 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.5
13.5
13.51 13.51 13.51 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.4
4.4
4.50 4.60 4.30 635,518 0 0 0
NS2
15.8
15.8
15.84 15.84 15.84 1,200 0 0 0
NSC
81.0
81.0
80.16 81.98 80.07 27,900 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 3,319 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 0 0 0 0
NT2
19.4
19.4
19.40 19.54 19.26 399,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.6
202.6
202.53 202.63 202.53 15,290 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 69 0 0 0
NTL
16.6
16.6
16.30 16.70 16.25 669,700 0 0 0
NTP
47.7
47.7
47.60 48.01 46.62 232,198 0 0 0
NTT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
NTW
17.5
17.5
17.48 17.48 17.48 9 0 0 0
NUE
10.0
10.0
10.00 10.00 10.00 0 0 0 0
NVB
8.8
8.8
8.90 8.90 8.60 127,301 0 0 0
NVL
9.5
9.5
9.93 9.99 9.40 11,653,300 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.3
8.3
8.29 8.29 8.19 1,500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
OCB
9.2
9.2
9.27 9.31 9.09 2,014,500 0 0 0
OCH
5.6
5.6
5.50 5.60 5.40 4,600 0 0 0
ODE
43.9
43.9
43.80 44 43.70 19,700 0 0 0
OGC
3.9
3.9
3.90 3.91 3.82 77,400 0 0 0
OIL
12.3
12.3
12.15 12.45 12.05 1,483,577 0 0 0
ONE
5
5
5 5 5 2,401 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24
24
23.05 24 23.05 600 0 0 0
ORS
14
14
13.40 14.10 13.30 7,505,600 0 0 0
PAC
23.7
23.7
23.19 23.77 23.12 292,600 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
23.7
23.7
23.25 23.90 23.21 1,372,700 0 0 0
PAP
26.5
26.5
25.90 26.50 25.90 300 0 0 0
PAS
3
3
3 3 3 191,600 0 0 0
PAT
82.6
82.6
82.64 83.32 82.25 3,003 0 0 0
PBC
6.3
6.3
6.31 6.41 5.83 17,276 0 0 0
PBP
11.7
11.7
11.61 11.98 11.61 7,510 0 0 0
PBT
9.1
9.1
7.75 9.09 7.75 2,100 0 0 0
PC1
18.7
18.7
18.74 18.87 18.35 1,993,600 0 0 0
PCC
20.4
20.4
20.42 20.42 20.42 300 0 0 0
PCE
16.0
16.0
15.98 15.98 15.98 500 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 105 0 0 0
PCG
3.4
3.4
3.70 3.70 3.40 20,900 0 0 0
PCH
12.8
12.8
13.14 13.24 12.67 108,650 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.4
12.4
12.50 12.50 12.30 3,200 0 0 0
PDB
9.0
9.0
8.96 8.96 8.96 3,200 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
67.6
67.6
68.47 68.47 67.63 300 0 0 0
PDR
17.4
17.4
16.67 17.45 16.53 6,190,400 0 0 0
PDV
16.2
16.2
16.29 16.48 16.00 120,565 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.3
6.3
6.20 6.30 5.30 2,300 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
23.2
23.2
22.90 23.35 22.75 266,300 0 0 0
PFL
2.1
2.1
2.10 2.10 2 28,815 0 0 0
PGB
10.7
10.7
10.74 10.74 10.52 5,203 0 0 0
PGC
14.7
14.7
14.78 14.78 14.31 67,500 0 0 0
PGD
29.8
29.8
29.78 29.78 29.73 1,800 0 0 0
PGI
20.7
20.7
20.71 20.71 20.71 0 0 0 0
PGN
14.5
14.5
14.30 14.50 13.80 252,338 0 0 0
PGS
31.1
31.1
31.05 31.05 31.05 5 0 0 0
PGT
6.9
6.9
6.50 6.90 6.50 13,100 0 0 0
PGV
19.3
19.3
19.85 19.85 19.25 18,900 0 0 0
PHC
5.4
5.4
5.41 5.50 5.31 16,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
76.8
76.8
76.81 76.81 76.81 0 0 0 0
PHP
40.6
40.6
41.39 41.39 39.82 243,879 0 0 0
PHR
48.5
48.5
48.81 48.91 48.22 99,900 0 0 0
PHS
10.1
10.1
10.20 10.20 10.20 4 0 0 0
PIA
24.7
24.7
24.72 24.72 24.72 0 0 0 0
PIC
18.1
18.1
18.17 18.17 18.07 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.35 10.35 10.35 500 0 0 0
PIT
5.4
5.4
5.35 5.35 5.35 3,600 0 0 0
PIV
3.2
3.2
3.70 3.70 3.20 325,580 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 300 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.7
9.7
9.68 9.72 9.68 200 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
PLC
24.3
24.3
23.16 24.63 22.96 714,972 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
6.5
6.5
6.50 6.50 6.50 171 0 0 0
PLP
5.1
5.1
4.93 5.10 4.93 31,800 0 0 0
PLX
37.6
37.6
37.30 37.64 37.11 988,600 0 0 0
PMB
8.7
8.7
8.73 8.73 8.73 300 0 0 0
PMC
101.5
101.5
101.51 101.51 101.33 1,917 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 29.51 129 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 0 0 0 0
PND
6.5
6.5
7.20 7.20 6.50 7,600 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.3
92.3
91.62 92.79 91.42 363,500 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 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.8
16.8
16.96 17.57 16.78 1,400 0 0 0
POT
15.4
15.4
15.39 15.39 15.39 0 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 20 0 0 0
POW
11.8
11.8
11.70 11.90 11.70 3,323,800 0 0 0
PPC
10.5
10.5
10.48 10.53 10.44 267,300 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.3
27.3
27.86 27.86 27.21 24,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.5
15.5
15.66 15.66 15.48 3,600 0 0 0
PPS
9.9
9.9
9.90 9.90 9.80 700 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.0
6.0
5.98 6.01 5.98 1,100 0 0 0
PRE
18.6
18.6
19.75 20.04 18.57 400 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 102 0 0 0
PRT
9.4
9.4
9.35 9.45 9.35 3,000 0 0 0
PSB
6.2
6.2
6.20 6.20 6.10 41,520 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
12.3
12.3
12.29 12.38 12.01 167,100 0 0 0
PSE
9.2
9.2
9.24 9.24 9.24 602 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
3.19 3.20 3.05 150,700 0 0 0
PSI
7.8
7.8
7.70 8 7.50 100,211 0 0 0
PSL
10.8
10.8
10.77 10.77 10.77 0 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 100 0 0 0
PSP
13.2
13.2
13.19 13.19 13.19 4,901 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 4,000 0 0 0
PTB
60.3
60.3
59.80 60.28 58.53 135,800 0 0 0
PTC
4.3
4.3
4.41 4.41 4.29 13,100 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 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
23.5
23.5
23.93 23.93 23.47 7,305 0 0 0
PTL
2.8
2.8
2.72 2.77 2.70 18,200 0 0 0
PTO
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PTP
10.6
10.6
10.58 10.58 10.58 0 0 0 0
PTS
7.6
7.6
7.59 7.59 7.59 0 0 0 0
PTT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
PTV
4.2
4.2
4 4.20 4 7,261 0 0 0
PV2
3.1
3.1
3.40 3.40 3.10 741,807 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.2
32.2
32.50 33.90 31.50 390,394 0 0 0
PVC
10.2
10.2
10.10 10.40 10.10 309,379 0 0 0
PVD
22.2
22.2
21.95 22.35 21.95 2,567,300 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7.8
7.8
7.60 7.80 7.60 38,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
57.7
57.7
57.22 57.70 51.86 56,889 0 0 0
PVM
16.3
16.3
16.20 16.30 16.20 5,100 0 0 0
PVO
6.1
6.1
5.91 6.11 5.91 3,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.5
30.5
29.53 30.47 29.44 2,097,534 0 0 0
PVT
19.7
19.7
19.47 19.77 19.47 1,333,300 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.30 10,400 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.8
1.8
1.80 1.80 1.70 35,570 0 0 0
PXL
12.8
12.8
12.90 13 12.80 21,190 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
2.7
2.7
2.70 2.70 2.70 22,700 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
10.8
10.8
10.80 11 10.35 460,400 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
32.0
32.0
32.49 32.49 32.00 200 0 0 0
QNC
6.2
6.2
5.70 6.20 5.70 265 0 0 0
QNP
33.4
33.4
33.42 33.42 33.42 300 0 0 0
QNS
47.1
47.1
47.07 47.26 46.79 117,551 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 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 13.30 113,146 0 0 0
RAL
112.1
112.1
110.62 112.34 110.53 3,200 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
15.5
15.5
15.50 15.50 15.50 500 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
55.8
55.8
55.15 55.75 54.72 322,300 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
25.5
25.5
26.24 26.24 25.49 800 0 0 0
RYG
13.9
13.9
13.90 14 13.80 9,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
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 15.50 300 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.05 7.14 7.05 54,473 0 0 0
SAB
50.9
50.9
50.23 51.17 50.14 462,200 0 0 0
SAC
11.7
11.7
11.75 11.93 11.65 7,836 0 0 0
SAF
63
63
63 63 63 303 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.71 6.72 6.60 112,600 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.6
33.6
33.61 33.61 33.61 101 0 0 0
SAV
18.5
18.5
18.37 18.46 18.37 25,500 0 0 0
SB1
6.3
6.3
6.27 6.27 6.27 0 0 0 0
SBA
28.1
28.1
28.28 28.28 28.09 1,700 0 0 0
SBB
13.5
13.5
13.80 13.80 13.50 59,823 0 0 0
SBD
7.9
7.9
8 8 7.70 54,101 0 0 0
SBG
10.1
10.1
10.10 10.15 10 145,700 0 0 0
SBH
47.8
47.8
47.76 47.76 47.76 0 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
4.5
4.5
4.50 4.60 4.40 411,668 0 0 0
SBT
11.8
11.8
11.70 11.80 11.55 999,300 0 0 0
SBV
9.8
9.8
10 10 9.79 200 0 0 0
SC5
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SCC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SCG
65
65
65 65.20 64.80 43,900 0 0 0
SCI
7.7
7.7
7.70 7.70 7.50 17,401 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 36,201 0 0 0
SCL
18.6
18.6
18.00 18.61 18.00 8,900 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.2
5.2
5.10 5.22 5.10 1,190,500 0 0 0
SCS
74.7
74.7
73.47 74.90 72.99 205,000 0 0 0
SCY
12.7
12.7
12.70 12.70 12.70 120 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 0 0 0 0
SD5
7.1
7.1
7.04 7.13 7.04 48,600 0 0 0
SD6
3.1
3.1
2.90 3.10 2.90 10,412 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 11.32 10.94 2,786 0 0 0
SDA
4.6
4.6
4.60 4.60 4.50 28,400 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 0 0 0 0
SDD
1.4
1.4
1.50 1.50 1.40 4,966 0 0 0
SDG
13.1
13.1
13.11 13.11 13.11 100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
15.83 15.83 15.83 300 0 0 0
SDN
27.0
27.0
27.04 27.04 27.04 100 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
25.3
25.3
24.73 25.34 24.73 1,500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SEA
39.8
39.8
39.80 39.80 39.80 2,000 0 0 0
SEB
46.9
46.9
46.31 50.58 46.31 1,200 0 0 0
SED
19.9
19.9
19.90 19.90 19.90 1,900 0 0 0
SEP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SFC
19.5
19.5
19.07 19.49 19.07 2,200 0 0 0
SFG
9.6
9.6
9.59 9.59 9.30 2,000 0 0 0
SFI
27.3
27.3
27.72 27.72 27.04 1,500 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 400 0 0 0
SGB
12.7
12.7
12.30 12.70 12.30 2,101 0 0 0
SGC
117.2
117.2
117.21 117.21 117.21 100 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 0 0 0 0
SGN
78.8
78.8
79.01 79.11 78.34 6,700 0 0 0
SGP
26.1
26.1
26 26.40 25.70 104,487 0 0 0
SGR
36.5
36.5
36.70 36.70 35.20 19,700 0 0 0
SGS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SGT
18.1
18.1
18 18.20 17.65 103,900 0 0 0
SHA
4.0
4.0
3.99 3.99 3.99 100 0 0 0
SHB
7.8
7.8
7.80 7.84 7.72 10,598,200 0 0 0
SHC
13.1
13.1
13.23 13.23 13.23 24 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
15
15
14.19 15.10 14.19 343,900 0 0 0
SHN
6.4
6.4
7.10 7.10 6 1,900 0 0 0
SHP
32.0
32.0
32.02 32.02 31.74 4,700 0 0 0
SHS
9.1
9.1
8.43 9.22 8.19 7,702,756 0 0 0
SID
11.8
11.8
11.80 11.80 11.80 10,000 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 5 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.7
12.7
12.74 12.79 12.65 117,900 0 0 0
SJE
14.8
14.8
15.09 15.09 14.68 19,300 0 0 0
SJG
15.7
15.7
15.73 15.73 15.73 4,600 0 0 0
SJM
5.7
5.7
5.90 6 5.70 1,000 0 0 0
SJS
33.9
33.9
31.66 33.94 31.35 166,800 0 0 0
SKG
10.6
10.6
10.50 10.59 10.40 71,300 0 0 0
SKH
25.8
25.8
25.82 25.82 25.82 300 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 505 0 0 0
SKV
29.2
29.2
28.75 29.22 28.75 1,112 0 0 0
SLS
170.0
170.0
168.64 170.03 168.64 1,806 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
37.1
37.1
34.85 37.12 34.80 43,100 0 0 0
SMC
7.5
7.5
7.22 7.50 7.22 585,800 0 0 0
SMN
11.9
11.9
11.94 11.94 11.94 0 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 45 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.1
33.1
33.19 33.19 33.10 400 0 0 0
SP2
19
19
19 19 19 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
8.3
8.3
8.30 8.30 8.30 400 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 1.60 1.60 0 0 0 0
SPM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SPV
14.2
14.2
14.24 14.24 14.24 13,250 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
2.30 2.30 2.20 2,673 0 0 0
SRC
25.4
25.4
25.44 25.44 25.44 0 0 0 0
SRF
7.7
7.7
7.99 8.29 7.68 11,300 0 0 0
SSB
17.5
17.5
17.05 17.60 17.05 2,534,200 0 0 0
SSC
32.7
32.7
32.66 32.66 32.66 500 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 66.90 66.60 47,800 0 0 0
SSI
23.5
23.5
22.96 23.70 22.96 10,836,600 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 1.20 0 0 0 0
ST8
7.6
7.6
7.77 7.77 7.50 2,107,700 0 0 0
STB
35.3
35.3
35 35.35 34.70 8,382,600 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 200 0 0 0
STG
42.7
42.7
42.70 42.70 42.70 0 0 0 0
STH
6
6
5.90 6 5.70 4,404 0 0 0
STK
15.7
15.7
15.72 16.21 14.97 25,200 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 0 0 0 0
SVD
3.2
3.2
3.15 3.26 3.15 4,300 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.4
3.4
3.40 3.40 3.20 900 0 0 0
SVT
10.2
10.2
10.20 10.20 10.11 2,700 0 0 0
SWC
24.6
24.6
24.65 24.65 23.11 4,700 0 0 0
SZB
36.4
36.4
36.94 37.12 36.38 2,000 0 0 0
SZC
39.8
39.8
39.46 39.85 38.68 1,218,800 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 200 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 38.82 7,900 0 0 0
TA6
9.7
9.7
9.69 9.69 9.69 0 0 0 0
TA9
11.1
11.1
11.08 11.08 10.99 22,200 0 0 0
TAB
17
17
17 17 17 200 0 0 0
TAL
18.7
18.7
18.74 18.92 18.45 36,100 0 0 0
TAN
43
43
43 43 43 1,300 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
23.2
23.2
22.60 23.19 22.55 7,939,900 0 0 0
TCD
4.3
4.3
4.33 4.36 4.27 384,700 0 0 0
TCH
11.4
11.4
10.91 11.40 10.91 3,589,600 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
32.50 32.64 32.27 11,300 0 0 0
TCM
39.3
39.3
39.65 39.83 38.71 1,470,100 0 0 0
TCO
13.2
13.2
12.80 13.20 12.40 272,300 0 0 0
TCR
3.2
3.2
3.28 3.28 3.09 400 0 0 0
TCT
18.2
18.2
18.53 18.53 17.56 11,500 0 0 0
TCW
28.5
28.5
28.50 28.50 28.50 239 0 0 0
TDB
39.2
39.2
39.07 39.17 39.07 1,600 0 0 0
TDC
10.9
10.9
10.85 10.95 10.40 608,700 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.47 3.52 3.46 33,800 0 0 0
TDH
2.6
2.6
2.64 2.64 2.50 342,000 0 0 0
TDM
49.7
49.7
49.19 49.68 49.19 3,800 0 0 0
TDP
33.4
33.4
33 33.50 32.75 311,000 0 0 0
TDS
9.8
9.8
9.30 9.80 9.30 2,500 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 29,510 0 0 0
TDW
49.7
49.7
49.72 49.72 49.72 900 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 300 0 0 0
TEG
6.8
6.8
6.69 6.78 6.60 16,200 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
43.1
43.1
42.49 43.07 42.30 3,800 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
35.7
35.7
35.90 36 35.70 500 0 0 0
THG
39.4
39.4
39.20 39.44 39.00 15,100 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 100 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
11.6
11.6
11.58 11.58 11.58 1,005 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 13.30 500 0 0 0
TID
22.4
22.4
21.79 22.36 21.79 3,700 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
12.7
12.7
12.60 12.80 12.30 1,766,383 0 0 0
TIN
12.2
12.2
12.10 12.80 12.10 8,700 0 0 0
TIP
19.7
19.7
19.83 19.83 19.26 71,100 0 0 0
TIS
6.2
6.2
6.10 6.20 6 115,300 0 0 0
TIX
35.3
35.3
35.25 35.25 35.25 100 0 0 0
TJC
18.1
18.1
16.30 18.10 16.30 300 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
5.9
5.9
5.93 6 5.89 128,800 0 0 0
TLG
61.0
61.0
59.21 61.06 59.21 255,800 0 0 0
TLH
4.4
4.4
4.29 4.40 4.28 180,100 0 0 0
TLI
6.4
6.4
8.50 8.50 6.40 210 0 0 0
TLP
6.4
6.4
6.36 6.36 6.36 300 0 0 0
TLT
13.8
13.8
13.78 13.78 13.78 0 0 0 0
TMB
76.1
76.1
75.45 76.13 74.09 13,230 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
64.0
64.0
67.23 67.23 63.99 4,700 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.2
12.2
12.90 12.90 12.10 58,200 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
8.88 8.88 8.88 3,100 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 102 0 0 0
TNC
32.2
32.2
30.49 32.25 30.49 300 0 0 0
TNG
21.1
21.1
21.55 21.55 20.36 1,665,166 0 0 0
TNH
17.2
17.2
16.70 17.30 16.57 957,600 0 0 0
TNI
2.2
2.2
2.24 2.26 2.22 97,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 300 0 0 0
TNS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TNT
4.3
4.3
4.29 4.29 4.13 32,300 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
52.1
52.1
51.52 58.28 51.52 7,263 0 0 0
TOT
15.5
15.5
15.49 15.49 15.49 1 0 0 0
TOW
25.5
25.5
25.52 25.52 25.52 512 0 0 0
TPB
14.1
14.1
14.03 14.25 13.94 6,936,800 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 3,000 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 1,900 0 0 0
TPS
27.8
27.8
27.76 27.76 27.76 100 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
74.3
74.3
73.92 74.40 73.53 3,700 0 0 0
TRC
51.2
51.2
50.86 51.92 50.09 113,600 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TS3
5.5
5.5
5.30 5.50 5.30 46,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.4
10.4
10.33 10.42 10.33 20,700 0 0 0
TSB
41.4
41.4
41.38 41.38 41.28 1,100 0 0 0
TSC
2.3
2.3
2.33 2.37 2.31 319,800 0 0 0
TSD
4.8
4.8
4.80 4.80 4.60 47,300 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 0 0 0 0
TT6
7.7
7.7
7.93 8.02 7.66 17,114 0 0 0
TTA
12.7
12.7
12.85 12.85 12.40 581,700 0 0 0
TTC
9.1
9.1
9.08 9.08 9.08 100 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
3.0
3.0
3.07 3.07 3.03 344,000 0 0 0
TTG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TTH
2.8
2.8
2.80 2.80 2.70 31,300 0 0 0
TTL
9.3
9.3
9.50 9.50 9 7,500 0 0 0
TTN
22.3
22.3
22.14 22.33 20.91 682,356 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 27.88 400 0 0 0
TUG
13.1
13.1
13.15 13.15 13.15 500 0 0 0
TV1
22.3
22.3
22.20 22.30 22 5,200 0 0 0
TV2
29.5
29.5
29.40 29.65 29.10 143,500 0 0 0
TV3
10.4
10.4
10.15 10.44 10.15 1,100 0 0 0
TV4
12.5
12.5
12.77 12.77 12.30 27,303 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
11.8
11.8
11.80 11.80 11.80 106 0 0 0
TVB
7.6
7.6
7.70 7.70 7.45 82,200 0 0 0
TVC
9.4
9.4
9.30 9.40 9.20 258,841 0 0 0
TVD
9.7
9.7
9.77 9.77 9.68 79,700 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
7.6
7.6
7.70 7.70 7.40 153,112 0 0 0
TVS
16.9
16.9
16.87 16.92 16.83 13,500 0 0 0
TVT
15.7
15.7
15.20 15.73 15.20 800 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.6
4.6
4.40 4.60 4.40 12,000 0 0 0
TYA
13.0
13.0
12.76 12.95 12.76 1,700 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 7.88 7.69 15,605 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 20 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
6.9
6.9
7 7 6.90 2,500 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 1 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.5
18.5
18.48 18.48 18.48 200 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
11.9
11.9
11.77 11.86 11.77 1,000 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.60 6.90 6.60 5,625 0 0 0
VAB
5.9
5.9
5.95 5.95 5.82 608,810 0 0 0
VAF
12.7
12.7
12.68 12.68 12.68 100 0 0 0
VAV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VBB
7.7
7.7
7.66 7.66 7.57 15,091 0 0 0
VBC
18.2
18.2
18.21 18.21 18.21 4 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 9.20 8.80 587,701 0 0 0
VC3
25.2
25.2
25.23 25.23 24.95 805,064 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
17.4
17.4
16.58 17.36 16.58 2,535 0 0 0
VC7
11.8
11.8
11.60 12.20 11.50 560,098 0 0 0
VC9
4.6
4.6
4.80 4.80 4.60 4,540 0 0 0
VCA
10.2
10.2
10.05 10.20 10 13,700 0 0 0
VCB
61.0
61.0
60.63 61.03 60.49 937,600 0 0 0
VCC
8.5
8.5
8.50 8.60 8.40 13,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
180.1
180.1
170.54 180.59 170.54 500 0 0 0
VCG
16.5
16.5
16.26 16.80 16.22 7,059,600 0 0 0
VCI
31.9
31.9
30.98 31.92 30.73 4,425,100 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
26.3
26.3
26.98 26.98 26.00 18,900 0 0 0
VCR
24.5
24.5
24.40 24.50 24 4,100 0 0 0
VCS
56.9
56.9
57.13 57.61 56.65 65,629 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.8
33.8
29.40 33.80 29.40 1,200 0 0 0
VCX
10
10
10.50 10.50 10 4,600 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 4 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
32.1
32.1
32.12 32.12 32.12 100 0 0 0
VDS
16.5
16.5
15.91 16.59 15.91 1,705,700 0 0 0
VDT
13.7
13.7
13.61 13.71 13.61 3,155 0 0 0
VE1
3.8
3.8
3.60 3.80 3.60 142,000 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 0 0 0 0
VE9
1.9
1.9
1.80 1.90 1.80 25,600 0 0 0
VEA
34.6
34.6
34.54 34.63 34.19 254,488 0 0 0
VEC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VEF
127.6
127.6
129.81 129.81 125.71 8,710 0 0 0
VES
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VET
18
18
17.90 18 17.90 200 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 0 0 0 0
VFG
73.8
73.8
73.66 73.75 73.38 8,100 0 0 0
VFR
12.5
12.5
12.49 12.49 12.49 200 0 0 0
VGC
45.4
45.4
44.78 45.54 44.78 660,300 0 0 0
VGG
42.1
42.1
41.78 42.07 41.59 3,000 0 0 0
VGI
83.2
83.2
85.64 85.64 81.18 941,253 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 31.50 400 0 0 0
VGR
43.8
43.8
43.75 43.82 43.75 505 0 0 0
VGS
23.1
23.1
21.82 23.36 21.82 577,246 0 0 0
VGT
13.6
13.6
13.40 13.60 13.20 843,203 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 0 0 0 0
VHC
64.5
64.5
62.62 64.65 62.62 487,200 0 0 0
VHD
8.6
8.6
10.50 10.50 8.60 400 0 0 0
VHE
3
3
3.10 3.10 2.90 249,729 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 397,182 0 0 0
VHH
4.1
4.1
4.50 4.60 4.10 13,804 0 0 0
VHL
9.8
9.8
10 10 9.60 700 0 0 0
VHM
40
40
39.80 40 38.70 3,978,900 0 0 0
VIB
16.4
16.4
16.24 16.37 16.16 5,688,700 0 0 0
VIC
40.3
40.3
39.70 40.35 39.70 1,680,700 0 0 0
VID
4.6
4.6
4.53 4.65 4.53 5,500 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 2,500 0 0 0
VIG
5.5
5.5
5.50 5.60 5.40 80,086 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
13.3
13.3
13.33 13.33 13.33 900 0 0 0
VIP
13.0
13.0
12.56 12.97 12.56 65,500 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.2
19.2
17.71 19.22 17.71 200 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
8.7
8.7
8.71 8.80 8.60 17,489,000 0 0 0
VJC
98.6
98.6
98.80 99.20 98.10 519,700 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 600 0 0 0
VLB
38.3
38.3
37.92 38.69 37.92 28,926 0 0 0
VLC
16.8
16.8
16.70 17 16.60 119,508 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
12.0
12.0
11.64 13.38 10.91 274,499 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
6.82 6.82 6.55 1,200 0 0 0
VMD
16.2
16.2
16.55 16.55 15.70 3,700 0 0 0
VMG
2.9
2.9
3.60 3.60 2.90 1,600 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
20.35 20.35 20.35 576 0 0 0
VNB
10.9
10.9
10.90 11 10.80 10,000 0 0 0
VNC
19.8
19.8
19.81 19.81 19.81 100 0 0 0
VND
11.2
11.2
11.00 11.29 10.91 9,509,300 0 0 0
VNE
3.4
3.4
3.45 3.46 3.40 18,600 0 0 0
VNF
15.4
15.4
15.36 15.36 15 6,500 0 0 0
VNG
8.6
8.6
8.50 8.60 8.50 1,000 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 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 15.88 15.79 20,500 0 0 0
VNM
57.0
57.0
56.78 57.43 56.69 1,101,700 0 0 0
VNP
8.5
8.5
8.61 8.70 8.52 25,300 0 0 0
VNR
18.9
18.9
19.02 19.02 18.85 8,190 0 0 0
VNS
9.4
9.4
9.31 9.45 9.26 8,800 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 0 0 0 0
VNZ
360.6
360.6
358 361 358 850 0 0 0
VOC
16.1
16.1
16.10 16.10 16.10 102 0 0 0
VOS
14.6
14.6
14.61 14.71 14.20 2,563,700 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
17.8
17.8
17.96 18.01 17.77 8,588,900 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.3
26.3
26.28 26.28 26.28 400 0 0 0
VPG
10.6
10.6
10.30 10.65 10.20 196,300 0 0 0
VPH
6.7
6.7
6.61 6.75 6.55 47,000 0 0 0
VPI
59.1
59.1
58.60 59.20 58.10 1,076,400 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
13.2
13.2
13.09 13.19 13.09 1,300 0 0 0
VRC
11.2
11.2
10.90 11.20 10.50 7,200 0 0 0
VRE
16.7
16.7
16.80 16.85 16.50 4,774,200 0 0 0
VRG
21.2
21.2
21.34 21.42 21.07 6,648 0 0 0
VSA
21.3
21.3
21.34 21.34 21.06 5,588 0 0 0
VSC
14.7
14.7
14.88 14.93 14.51 1,654,300 0 0 0
VSE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VSF
34.8
34.8
34.20 34.80 34.20 1,000 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
47.1
47.1
46.44 47.06 46.44 5,700 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
17.7
17.7
17.67 17.67 17.67 200 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3.10 1,300 0 0 0
VTB
9.5
9.5
9.40 9.49 9.32 2,300 0 0 0
VTC
7.4
7.4
7.42 7.52 7.42 5,812 0 0 0
VTD
7.3
7.3
7.40 7.40 7 15,218 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
4.7
4.7
4.20 4.70 4.20 200 0 0 0
VTK
65.6
65.6
66.30 66.30 64.84 27,765 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.83 13.01 12.64 225,800 0 0 0
VTP
147.8
147.8
144.86 148.82 142.98 803,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.4
15.4
15.54 16.14 14.86 4,003 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 14 0 0 0
VTV
7.7
7.7
7 7.70 7 854,714 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.9
16.9
16.80 17 16.60 1,159,200 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
14.5
14.5
14.75 14.75 14.46 1,000 0 0 0
VW3
8.8
8.8
8.75 8.85 8.57 7,700 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 8,500 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 0 0 0 0
WSB
54.8
54.8
54.76 54.76 54.76 100 0 0 0
WSS
4.7
4.7
4.70 4.70 4.40 109,000 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 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 9 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
6.6
6.6
6.60 6.60 6.60 2,400 0 0 0
XMD
4.4
4.4
4.40 4.40 4.40 300 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 1,000 0 0 0
XPH
7.5
7.5
7.50 7.50 7.50 2,500 0 0 0
YBC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBM
10.1
10.1
10.05 10.05 10.05 100 0 0 0
YEG
14.4
14.4
13.46 14.38 13.46 4,013,400 0 0 0
YTC
38.0
38.0
37.96 37.96 37.96 114 0 0 0
^HASTC
219.6
219.6
219.49 219.86 217.83 43,794,340 0 0 0
^UPCOM
92.2
92.2
92.15 92.28 91.47 27,463,675 0 0 0
^VN30
1,298.3
1,298.3
1,287.64 1,298.34 1,282.57 144,889,500 0 0 0
^VNINDEX
1,235.7
1,235.7
1,226.66 1,235.65 1,220.87 434,026,581 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |