DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/02/2025

NGÀY: [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 18/02 ]    [ 17/02 ]    [ 14/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 03/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.5
37.5
37.49 37.49 37.49 100 0 0 0
AAA
8.0
8.0
8.04 8.04 7.96 995,600 0 0 0
AAH
3.6
3.6
3.70 3.70 3.50 725,600 0 0 0
AAM
7.1
7.1
7.07 7.07 6.70 3,400 0 0 0
AAS
8.2
8.2
8.30 8.30 8.10 262,000 0 0 0
AAT
3.4
3.4
3.40 3.45 3.35 33,700 0 0 0
AAV
6.8
6.8
6.80 6.90 6.70 167,700 0 0 0
ABB
7.3
7.3
7.20 7.30 7.10 748,400 0 0 0
ABC
12.4
12.4
14 14 12.30 244,100 0 0 0
ABI
22.8
22.8
22.92 23.17 22.33 32,700 0 0 0
ABR
10.6
10.6
10.59 10.59 10.59 0 0 0 0
ABS
4.5
4.5
4.34 4.52 4.25 149,800 0 0 0
ABT
37.8
37.8
37.98 38.87 37.79 6,200 0 0 0
ABW
8.5
8.5
8.50 8.50 8.40 74,900 0 0 0
ACB
20.9
20.9
20.93 21.14 20.80 4,526,800 0 0 0
ACC
14.2
14.2
14.20 14.20 14.10 3,800 0 0 0
ACE
34.1
34.1
34.07 34.07 34.07 0 0 0 0
ACL
11.9
11.9
11.80 11.95 11.60 3,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
74.4
74.4
74.74 75.65 74.13 390,700 0 0 0
ADC
19.6
19.6
19.97 20.16 19.60 2,000 0 0 0
ADG
10.5
10.5
10.50 10.50 10.50 12,500 0 0 0
ADS
8.3
8.3
8.34 8.34 8.04 523,200 0 0 0
AFX
7.2
7.2
7.10 7.20 7.10 21,800 0 0 0
AG1
10.7
10.7
10.90 10.90 10.72 200 0 0 0
AGF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGG
15.2
15.2
15.30 15.30 15.10 112,800 0 0 0
AGM
3.0
3.0
3.05 3.05 3 196,900 0 0 0
AGP
33.2
33.2
33.21 33.21 33.21 500 0 0 0
AGR
15.6
15.6
15.28 15.61 15.28 416,900 0 0 0
AGX
69.1
69.1
68.33 69.12 67.64 900 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
3.5
3.5
3.41 3.47 3.41 3,400 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 0 0 0 0
AMP
15
15
15 15 15 0 0 0 0
AMS
9
9
9 9.80 8.40 102,300 0 0 0
AMV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ANT
18.3
18.3
18 18.36 17.82 18,200 0 0 0
ANV
16.7
16.7
16.68 16.78 16.48 1,278,600 0 0 0
APF
46.7
46.7
45.58 46.79 45.58 15,300 0 0 0
APG
7
7
7 7.14 6.95 284,000 0 0 0
APH
7.2
7.2
7.20 7.20 7 314,500 0 0 0
API
7.2
7.2
7.20 7.30 7.10 157,800 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.2
6.2
6.30 6.70 6.20 8,400 0 0 0
APS
5.9
5.9
5.90 5.90 5.50 137,200 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 30.80 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.0
18.0
18.35 18.35 17.95 6,000 0 0 0
ASM
7.1
7.1
7.16 7.23 7.09 557,800 0 0 0
ASP
4.3
4.3
4.05 4.30 3.81 60,700 0 0 0
AST
50.0
50.0
50.60 50.88 50.03 3,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
ATS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AVC
53.2
53.2
55.10 55.10 52 8,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
BAB
11.1
11.1
11.03 11.12 11.03 8,500 0 0 0
BAF
28.1
28.1
27.50 28.20 27.35 3,660,500 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 300 0 0 0
BAX
40.4
40.4
40.64 40.64 40.45 200 0 0 0
BBC
52.3
52.3
52.32 52.32 52.32 200 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.1
7.1
7.08 7.08 7.08 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.1
9.1
9.09 9.09 9.09 900 0 0 0
BCA
11.3
11.3
11.50 11.50 11.30 2,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7 7.20 7 37,700 0 0 0
BCE
9.3
9.3
9.34 9.34 9.09 21,200 0 0 0
BCF
35.8
35.8
34.10 37.59 34.10 23,600 0 0 0
BCG
6
6
5.91 6.09 5.87 7,173,000 0 0 0
BCM
69.6
69.6
68.90 70 68.40 176,700 0 0 0
BCP
11
11
10 11 10 400 0 0 0
BCR
4.5
4.5
4.30 4.60 4.30 3,388,200 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
34.2
34.2
33.70 36.04 32.39 21,300 0 0 0
BDT
7.1
7.1
7 7.10 7 18,400 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 1,500 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
38.2
38.2
38.00 38.66 37.34 556,900 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
22.8
22.8
22.75 22.75 22.75 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
36.0
36.0
35.86 35.95 35.86 700 0 0 0
BHP
7.0
7.0
6.94 7.04 6.94 600 0 0 0
BIC
19.1
19.1
18.92 19.26 18.92 12,100 0 0 0
BID
38.8
38.8
39.26 39.46 38.67 3,358,300 0 0 0
BIG
5.5
5.5
5.47 5.47 5.28 120,000 0 0 0
BIO
15.9
15.9
15.91 15.91 15.91 0 0 0 0
BKC
11.4
11.4
11.45 11.45 9.75 40,400 0 0 0
BKG
3.2
3.2
3.16 3.16 3.11 188,100 0 0 0
BLI
10.3
10.3
9.90 10.30 9.90 11,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.1
37.1
37.10 37.10 37.10 200 0 0 0
BMC
20.2
20.2
20.28 20.51 19.81 122,700 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 900 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.4
17.4
17.69 17.69 17.43 60,400 0 0 0
BMJ
10.2
10.2
9.10 10.20 9.10 1,400 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
114.9
114.9
116.78 116.78 113.28 206,800 0 0 0
BMS
10.6
10.6
10.36 10.81 10.27 512,700 0 0 0
BMV
6.5
6.5
5.96 6.46 5.96 500 0 0 0
BNA
8.6
8.6
8.90 9.10 8.50 169,500 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.2
5.2
4.60 5.20 4.60 3,890,500 0 0 0
BPC
10.1
10.1
10.35 10.84 10.05 4,100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 200 0 0 0
BRC
13.2
13.2
13.09 13.22 12.49 28,000 0 0 0
BRR
25.0
25.0
25.05 25.05 25.05 100 0 0 0
BRS
18.8
18.8
19.11 19.11 18.83 2,000 0 0 0
BSA
20.1
20.1
21.05 21.05 20.09 200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
17.38 17.38 17.38 0 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
41.5
41.5
42.14 42.18 40.23 136,100 0 0 0
BSL
10.0
10.0
9.59 9.96 9.59 1,900 0 0 0
BSP
8.7
8.7
8.74 8.74 8.74 0 0 0 0
BSQ
20.2
20.2
20.16 20.16 20.16 0 0 0 0
BSR
15.9
15.9
15.54 15.92 15.42 1,911,700 0 0 0
BST
11.9
11.9
12.13 12.22 11.94 10,000 0 0 0
BT1
10.4
10.4
10.43 10.43 10.43 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
18.4
18.4
18.43 18.43 18.43 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
29.8
29.8
31.22 31.22 28.27 18,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 200 0 0 0
BTP
11.4
11.4
11.60 11.60 11.41 10,600 0 0 0
BTS
5.1
5.1
4.90 5.10 4.90 10,600 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 12.04 300 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
40.4
40.4
40.40 40.40 40.40 200 0 0 0
BVB
13.2
13.2
12.24 13.61 12.24 5,756,300 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
49.8
49.8
49.84 50.33 49.65 352,900 0 0 0
BVL
8.6
8.6
8.61 8.61 8.61 1,000 0 0 0
BVN
14
14
14 14 14 0 0 0 0
BVS
33.5
33.5
33.59 34.08 33.40 202,400 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.3
45.3
45.70 45.70 45.06 137,600 0 0 0
BWS
30.7
30.7
32.45 32.45 30.65 30,200 0 0 0
BXH
15.6
15.6
16.10 16.10 13.91 1,000 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
17.7
17.7
17.30 17.70 17.30 200 0 0 0
C47
6.5
6.5
6.55 6.58 6.36 91,300 0 0 0
C4G
8
8
8 8.10 7.90 456,800 0 0 0
C69
6.2
6.2
6.10 6.20 6 385,400 0 0 0
C92
3.6
3.6
3.60 3.70 3.60 23,500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
39.7
39.7
39.14 39.79 39.14 28,900 0 0 0
CAT
17.1
17.1
17.08 17.08 17.08 0 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CBS
28.6
28.6
28.61 28.70 28.52 3,800 0 0 0
CC1
16.4
16.4
15.41 16.40 15.14 33,400 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
11.5
11.5
11.54 11.54 11.54 300 0 0 0
CCI
21.8
21.8
21.51 21.98 21.51 5,200 0 0 0
CCL
8.1
8.1
8.12 8.15 8.06 144,300 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCT
10
10
10 10 10 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.0
11.0
11.05 11.05 10.73 28,500 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CDN
36.6
36.6
36.61 37.47 36.22 29,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.92 9.92 9.92 0 0 0 0
CDR
20.9
20.9
20.91 20.91 20.91 0 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
11.9
11.9
11.71 12 11.71 2,276,200 0 0 0
CET
4.3
4.3
4.20 4.50 4.10 3,100 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.1
3.1
3.20 3.20 2.80 2,700 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
31.5
31.5
31.70 31.80 31.05 19,800 0 0 0
CHS
13
13
13.60 13.60 13 1,000 0 0 0
CI5
7
7
7 7 7 0 0 0 0
CIA
10.4
10.4
10.60 10.60 10.40 5,000 0 0 0
CID
32.1
32.1
32.05 32.05 32.05 100 0 0 0
CIG
8.7
8.7
8.27 8.72 8.27 458,000 0 0 0
CII
11.5
11.5
11.42 11.55 11.38 1,275,600 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 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
38.8
38.8
38.65 38.82 38.47 8,700 0 0 0
CKD
21.3
21.3
21.19 21.37 21.19 1,300 0 0 0
CKG
15.2
15.2
14.63 15.36 14.63 5,300 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
49.0
49.0
49.16 49.16 47.30 11,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
20.56 21.38 20.56 8,000 0 0 0
CLL
32.1
32.1
32.45 32.45 31.99 19,600 0 0 0
CLM
69.0
69.0
69.03 69.03 69.03 300 0 0 0
CLW
40.1
40.1
40.06 40.06 40.06 100 0 0 0
CLX
16.2
16.2
16.20 16.20 15.92 155,800 0 0 0
CMC
5.6
5.6
5.63 5.63 5.63 0 0 0 0
CMD
21.4
21.4
19.36 21.37 19.36 200 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 0 0 0 0
CMG
44.9
44.9
44.30 45.55 44.30 1,926,200 0 0 0
CMI
1
1
1 1 1 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.2
9.2
9.20 9.20 9.20 0 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
8.9
8.9
8.90 9 8.80 25,000 0 0 0
CMT
15.5
15.5
16 16 15.50 16,600 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
11.7
11.7
11.69 11.69 11.69 0 0 0 0
CMX
7.7
7.7
7.73 7.74 7.65 99,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.8
37.8
35.78 38.59 35.78 2,000 0 0 0
CNG
29.2
29.2
29.68 29.68 29.24 250,200 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
9.9
9.9
9.87 10.02 9.71 8,700 0 0 0
COM
28.0
28.0
28.05 28.05 28.05 300 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 200 0 0 0
CPC
16.3
16.3
16.26 16.44 16.26 1,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
31.0
31.0
30.45 31.13 30.45 2,100 0 0 0
CQT
8.1
8.1
7.90 8.09 7.90 4,200 0 0 0
CRC
5.9
5.9
5.89 5.96 5.89 131,900 0 0 0
CRE
6.9
6.9
6.86 6.95 6.86 35,400 0 0 0
CSC
22.8
22.8
22.91 23 22.64 31,800 0 0 0
CSI
32
32
32.50 32.80 31 36,300 0 0 0
CSM
14.0
14.0
14.04 14.19 13.75 354,900 0 0 0
CSV
41.9
41.9
41.05 42.32 40.91 1,011,500 0 0 0
CT3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CT6
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.8
12.8
12.75 12.75 12.75 700 0 0 0
CTD
71.5
71.5
72.90 73.20 70.70 904,200 0 0 0
CTF
20.2
20.2
20.39 20.39 20.10 54,500 0 0 0
CTG
37.8
37.8
37.94 38.29 37.50 7,932,500 0 0 0
CTI
19.5
19.5
19.80 20 19 942,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.7
29.7
29.90 30.80 28.10 17,500 0 0 0
CTR
122.4
122.4
126.98 126.98 121.02 1,467,500 0 0 0
CTS
23.4
23.4
23.43 23.53 23.22 273,000 0 0 0
CTT
14.2
14.2
14.20 14.20 14.20 100 0 0 0
CTW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25
25
25 25 25 0 0 0 0
CX8
8.5
8.5
8.30 8.70 8.30 1,700 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.20 9.20 8.93 300 0 0 0
D2D
28.3
28.3
28.39 28.56 27.91 94,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18.30 600 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 0 0 0 0
DAH
3.5
3.5
3.38 3.54 3.33 277,700 0 0 0
DAN
34.4
34.4
34.40 34.40 34.40 100 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.8
7.8
7.76 7.76 7.76 0 0 0 0
DBC
22.4
22.4
22.26 22.70 22.22 2,100,000 0 0 0
DBD
55.9
55.9
55.93 56.41 54.67 123,200 0 0 0
DBM
32.1
32.1
27.42 32.11 27.42 300 0 0 0
DBT
11.3
11.3
11.17 11.26 11.12 13,300 0 0 0
DC1
13
13
12.30 13.80 12.30 1,300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.9
9.9
9.73 10.14 9.73 65,800 0 0 0
DCF
32.6
32.6
32.58 32.58 32.58 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.3
26.3
27 27 25.90 382,200 0 0 0
DCM
32.1
32.1
31.64 32.30 31.55 1,534,700 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDG
2.9
2.9
2.70 2.90 2.70 1,087,100 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 6,200 0 0 0
DDV
17.3
17.3
17.23 17.62 17.04 885,900 0 0 0
DFC
18.9
18.9
18.87 18.87 18.87 0 0 0 0
DFF
1.7
1.7
1.60 1.70 1.60 9,400 0 0 0
DGC
110.5
110.5
111.40 111.40 109.90 638,100 0 0 0
DGT
5.7
5.7
5.60 5.70 5.50 192,700 0 0 0
DGW
37.6
37.6
37.43 38.07 37.13 729,200 0 0 0
DHA
38.3
38.3
39.13 39.13 36.65 41,200 0 0 0
DHB
8.8
8.8
8.70 8.90 8.50 39,700 0 0 0
DHC
27.2
27.2
28.00 28.08 27.21 684,900 0 0 0
DHD
24.7
24.7
24.71 24.71 24.71 400 0 0 0
DHG
95.7
95.7
95.88 95.88 91.06 20,400 0 0 0
DHM
7.9
7.9
7.80 8 7.50 8,300 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 0 0 0 0
DHP
11.1
11.1
11.12 11.12 11.12 100 0 0 0
DHT
78.8
78.8
78.64 80.91 77.45 16,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DIG
15.0
15.0
15.43 15.48 14.74 7,942,900 0 0 0
DIH
14.1
14.1
13.94 14.12 13.94 500 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DL1
5
5
4.90 5 4.80 446,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.91 2.02 1.90 2,610,200 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
77.9
77.9
78.87 78.87 76.94 3,800 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
10
10
10 10 10 100 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 0 0 0 0
DNC
53.9
53.9
53.87 53.87 53.87 0 0 0 0
DND
16
16
16.10 16.10 16 2,100 0 0 0
DNE
9.3
9.3
9.28 9.28 9.28 0 0 0 0
DNH
43.2
43.2
43.19 43.19 43.19 6,400 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.5
32.5
32.45 32.45 32.45 700 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
36.8
36.8
35.64 37.09 34.86 6,400 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.7
54.7
54.72 54.81 54.53 5,500 0 0 0
DPG
27.6
27.6
27.40 27.98 27.27 221,400 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
19.3
19.3
19.18 19.54 19.04 1,728,100 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
38.8
38.8
39.23 40.08 38.27 913,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11.60 11.70 11.20 33,300 0 0 0
DRC
20.7
20.7
20.70 20.74 20.36 80,100 0 0 0
DRG
7.3
7.3
7.33 7.33 7.04 1,100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.1
12.1
12.25 12.25 11.96 570,500 0 0 0
DRL
53.9
53.9
54.00 54.10 53.16 3,100 0 0 0
DS3
5.3
5.3
5 5.30 5 1,800 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.8
25.8
26.45 26.45 25.80 348,900 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
50.9
50.9
51.19 51.19 50.90 11,000 0 0 0
DSP
15
15
15 15 15 0 0 0 0
DST
5.8
5.8
5.50 5.80 5.50 299,800 0 0 0
DTA
3.3
3.3
3.25 3.34 3.25 7,000 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DTD
20.5
20.5
20.78 20.78 20.34 790,800 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
2.3
2.3
2.30 2.40 2.30 43,700 0 0 0
DTK
12.6
12.6
12.59 12.59 12.59 100 0 0 0
DTL
9.7
9.7
9.65 9.65 9.65 0 0 0 0
DTP
62.9
62.9
61.88 63.27 61.88 800 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7 7 6.82 99,100 0 0 0
DVN
21.8
21.8
21.98 21.98 21.60 18,500 0 0 0
DVP
77.6
77.6
77.08 77.90 77.08 23,900 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
DWS
16.2
16.2
15.42 16.19 15.42 900 0 0 0
DXG
12.6
12.6
12.74 12.95 12.56 10,759,900 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.8
10.8
10.73 10.82 10.63 147,200 0 0 0
DXS
6.7
6.7
6.76 6.76 6.55 536,800 0 0 0
DXV
3.9
3.9
3.91 3.91 3.90 300 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.4
6.4
6.42 6.42 6.42 200 0 0 0
EBS
11.0
11.0
10.96 10.96 10.96 0 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.3
18.3
18.50 18.50 18.20 3,145,800 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
EID
25.5
25.5
25.31 25.50 25.04 7,000 0 0 0
EIN
2.3
2.3
2.20 2.30 2.20 35,000 0 0 0
ELC
23.0
23.0
22.83 22.99 22.53 700,000 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
29.4
29.4
29.20 29.39 26.89 6,700 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 14.81 500 0 0 0
EVE
9.5
9.5
9.75 9.80 9.47 11,100 0 0 0
EVF
9.3
9.3
9.29 9.34 9.13 2,194,200 0 0 0
EVG
6.1
6.1
6.02 6.17 6.02 704,500 0 0 0
EVS
5.5
5.5
5.60 5.60 5.40 57,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.20 3.26 3.19 68,900 0 0 0
FCN
14.7
14.7
14.70 15.05 14.20 1,284,300 0 0 0
FCS
6.9
6.9
6 6.90 6 900 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
31.2
31.2
31.25 31.25 31.25 700 0 0 0
FIC
14.1
14.1
14.09 14.09 14.09 100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.5
5.5
5.53 5.53 5.49 20,200 0 0 0
FIT
4.0
4.0
4.05 4.07 4.03 326,800 0 0 0
FMC
42.3
42.3
43.77 44.05 42.21 119,000 0 0 0
FOC
68.0
68.0
71.46 71.46 66.78 85,400 0 0 0
FOX
62.2
62.2
66.38 66.38 61.51 450,600 0 0 0
FPT
125.9
125.9
127.60 128.64 125.28 12,262,900 0 0 0
FRC
27.9
27.9
27.93 27.93 27.93 100 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
163.4
163.4
163.20 164.80 161.60 227,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49
49
48 49 48 300 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
36.8
36.8
36.75 37.16 36.62 812,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.1
6.1
6.11 6.11 5.92 80,000 0 0 0
GAS
63.1
63.1
63.82 63.82 62.97 436,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
19.26 20.39 19.26 2,200 0 0 0
GDA
18.1
18.1
19.00 19.00 17.76 281,200 0 0 0
GDT
24.3
24.3
24.42 24.71 24.23 32,100 0 0 0
GDW
30.3
30.3
29.09 30.33 29.09 600 0 0 0
GEG
11.7
11.7
11.60 11.70 11.45 183,900 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
19.3
19.3
18.86 19.51 18.68 12,666,200 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.3
27.3
27.44 27.81 26.69 25,400 0 0 0
GIC
16
16
16 16 16 4,200 0 0 0
GIL
17.5
17.5
17.90 17.90 17.35 440,200 0 0 0
GKM
4.2
4.2
4.40 4.40 4.10 304,500 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 800 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
60.3
60.3
61.45 61.55 60.29 867,300 0 0 0
GMH
7.6
7.6
7.49 7.61 7.49 200 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 0 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.7
2.7
2.90 2.90 2.70 324,500 0 0 0
GSM
24.1
24.1
24.25 24.25 24.06 5,500 0 0 0
GSP
11.5
11.5
11.60 11.69 11.47 302,500 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.0
29.0
28.54 29.48 28.40 2,880,900 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
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HAD
15.3
15.3
15.27 15.27 15.27 0 0 0 0
HAF
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAG
11.8
11.8
11.80 11.90 11.60 7,545,100 0 0 0
HAH
39.2
39.2
39.02 39.85 38.64 3,333,800 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.7
9.7
9.70 9.70 9.70 300 0 0 0
HAP
4.4
4.4
4.40 4.40 4.35 115,600 0 0 0
HAR
3.3
3.3
3.32 3.32 3.23 106,900 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 200 0 0 0
HAT
34.5
34.5
34.06 34.53 34.06 800 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HAX
15.7
15.7
15.44 15.95 15.35 683,500 0 0 0
HBC
6.4
6.4
6.20 6.40 6.10 864,200 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.5
5.5
5.49 5.49 5.49 0 0 0 0
HBS
6.4
6.4
6.50 6.50 6.30 13,700 0 0 0
HC1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
HC3
25.1
25.1
25.07 25.07 25.07 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
12.3
12.3
12.18 12.27 12.18 18,500 0 0 0
HCD
8.3
8.3
8.30 8.30 8.20 9,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.4
22.4
22.36 22.67 22.17 5,263,700 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
15.7
15.7
15.50 15.80 15.50 4,500 0 0 0
HD6
13.1
13.1
11.90 13.10 11.90 89,200 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 500 0 0 0
HDB
22.4
22.4
22.50 22.55 22.10 7,230,100 0 0 0
HDC
21.5
21.5
21.43 21.56 21.34 1,370,800 0 0 0
HDG
24.3
24.3
24.18 24.45 24.05 1,328,000 0 0 0
HDM
34.2
34.2
34.10 34.50 34.10 3,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.0
20.0
20.01 20.01 20.01 0 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 0 0 0 0
HEC
58.5
58.5
58.55 58.55 58.55 0 0 0 0
HEJ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HEP
17.4
17.4
17.41 17.41 17.41 600 0 0 0
HES
19.7
19.7
19.68 19.68 19.68 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.3
8.3
8.31 8.31 8.31 200 0 0 0
HFC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
186.2
186.2
185.44 186.17 183.42 3,600 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.23 8.35 8.20 99,200 0 0 0
HHS
7.2
7.2
7.31 7.31 7.19 599,300 0 0 0
HHV
11.9
11.9
11.67 12 11.67 7,566,600 0 0 0
HID
2.7
2.7
2.67 2.73 2.62 54,800 0 0 0
HIG
11.1
11.1
11.10 11.10 11.10 8,100 0 0 0
HII
4.1
4.1
3.98 4.10 3.98 6,500 0 0 0
HIO
9.2
9.2
9.10 9.20 8.90 17,400 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HJS
30.3
30.3
29.99 30.28 29.23 3,100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
11.4
11.4
11.43 11.43 11.43 2,000 0 0 0
HLD
14.3
14.3
14.39 14.39 13.89 6,800 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 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
10.8
10.8
10.85 11.03 10.75 7,900 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
15.8
15.8
14.09 15.97 13.62 7,800 0 0 0
HMR
11.6
11.6
11.20 11.70 11.20 23,200 0 0 0
HMS
39.6
39.6
38.54 41.25 38.54 31,400 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 100 0 0 0
HND
12.6
12.6
12.69 12.69 12.50 25,800 0 0 0
HNF
36.0
36.0
36.16 36.16 35.97 1,900 0 0 0
HNG
7.5
7.5
9.40 9.40 7.40 6,352,800 0 0 0
HNI
23.4
23.4
23.41 23.41 23.41 2,500 0 0 0
HNM
8.5
8.5
8.21 8.49 8.02 467,200 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 3.80 3.70 3,000 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
20.9
20.9
20.71 21.49 20.62 1,200 0 0 0
HPG
22
22
22.08 22.17 21.88 16,101,900 0 0 0
HPH
15
15
15 15 15 0 0 0 0
HPI
20
20
20 20 20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
89.7
89.7
89.69 89.69 89.69 100 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 1,200 0 0 0
HPW
17.8
17.8
17.84 17.84 17.84 100 0 0 0
HPX
4.3
4.3
4.35 4.36 4.30 889,800 0 0 0
HQC
3.1
3.1
3.07 3.11 3.06 2,039,200 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
38.9
38.9
38.85 38.85 38.85 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
16.91 17.29 16.86 4,466,800 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.07 4.07 4.01 17,600 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
12.8
12.8
12.59 12.77 12.59 400 0 0 0
HSV
4.2
4.2
4.10 4.30 4.10 73,700 0 0 0
HT1
12.4
12.4
12.33 12.73 12.33 649,200 0 0 0
HTC
26.7
26.7
26.71 26.71 26.71 0 0 0 0
HTE
3.7
3.7
3.80 3.80 3.60 31,300 0 0 0
HTG
50.6
50.6
48.85 52 48.70 71,400 0 0 0
HTI
15.5
15.5
15.72 15.72 15.50 22,400 0 0 0
HTL
26.6
26.6
26.72 27.26 26.59 7,800 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
9.8
9.8
9.68 9.90 9.67 151,700 0 0 0
HTP
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.3
9.3
8.81 9.43 8.81 2,800 0 0 0
HU1
5.8
5.8
5.52 5.78 5.52 1,000 0 0 0
HU4
12
12
12.80 12.80 11.50 11,800 0 0 0
HU6
4.9
4.9
5 5 4.90 800 0 0 0
HUB
15.2
15.2
15.04 15.17 15 14,700 0 0 0
HUG
35.9
35.9
35.89 35.89 35.89 0 0 0 0
HUT
15.2
15.2
15.16 15.45 15.16 389,200 0 0 0
HVA
5.9
5.9
6 6 5.60 223,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9
9
8.65 9 8.59 476,200 0 0 0
HVN
21.8
21.8
21.12 22.62 21.12 1,535,800 0 0 0
HVT
42.0
42.0
41.42 44.75 40.95 26,200 0 0 0
HVX
2.5
2.5
2.60 2.60 2.50 12,000 0 0 0
HWS
16.2
16.2
16.09 16.19 16.09 3,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.7
26.7
26.66 26.66 26.66 100 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICI
8.1
8.1
8.10 8.10 8.10 3,100 0 0 0
ICN
41.1
41.1
41.39 41.39 40.81 7,200 0 0 0
ICT
12.7
12.7
12.67 13.04 12.53 167,500 0 0 0
IDC
46.0
46.0
45.77 46.61 45.52 429,700 0 0 0
IDI
7.4
7.4
7.40 7.40 7.30 165,200 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.50 183,100 0 0 0
IDP
230.3
230.3
230.30 230.30 230.30 0 0 0 0
IDV
31.0
31.0
31.57 31.91 30.78 63,400 0 0 0
IFS
24.0
24.0
22.95 24.88 22.95 8,400 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.4
11.4
11.31 11.59 11.22 2,930,100 0 0 0
ILA
4.6
4.6
4.70 4.70 4.60 9,600 0 0 0
ILB
26.4
26.4
25.39 27.05 23.96 7,200 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 1,700 0 0 0
ILS
13.3
13.3
13.30 13.30 13.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.0
44.0
43.58 44.12 43.28 49,000 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
INN
36.7
36.7
36 36.67 35.33 10,700 0 0 0
IPA
11
11
11.10 11.40 10.90 47,500 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ISH
25.6
25.6
24.87 25.61 24.87 300 0 0 0
IST
34.7
34.7
33.67 34.72 31.39 7,300 0 0 0
ITC
10.2
10.2
10.10 10.25 10.10 137,100 0 0 0
ITD
12.8
12.8
13.46 13.46 12.76 115,200 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.60 360,800 0 0 0
ITS
3.8
3.8
3.92 3.92 3.82 2,900 0 0 0
IVS
10.7
10.7
10.45 10.85 10.45 60,100 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.1
4.1
4.08 4.12 4 386,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.4
29.4
29 29.35 28.60 3,388,600 0 0 0
KCB
12.3
12.3
12.19 12.29 11.13 15,900 0 0 0
KCE
11.6
11.6
11.51 11.60 11.51 300 0 0 0
KDC
58.6
58.6
58.70 58.80 58.40 216,200 0 0 0
KDH
31.3
31.3
31.36 31.41 31.14 1,051,800 0 0 0
KDM
17
17
15.80 17 15.80 2,100 0 0 0
KGM
6.5
6.5
6.60 6.60 6.50 13,400 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.2
5.2
5.28 5.29 5.22 1,765,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.7
11.7
11.68 11.68 11.68 181,700 0 0 0
KHS
10.1
10.1
10.22 10.30 9.91 26,300 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 100 0 0 0
KIP
9.6
9.6
9.59 9.59 9.59 100 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
7.3
7.3
7.25 7.31 7.19 89,800 0 0 0
KMR
3.3
3.3
3.21 3.31 3.21 52,600 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.1
39.1
39.05 39.10 39.05 297,500 0 0 0
KPF
1.7
1.7
1.70 1.70 1.66 40,800 0 0 0
KSB
19.2
19.2
18.65 19.65 18.65 3,167,100 0 0 0
KSD
4.7
4.7
4.80 4.80 4.70 200 0 0 0
KSF
40.6
40.6
40.50 40.60 40.40 16,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.9
2.9
2.90 3 2.90 121,100 0 0 0
KST
12.2
12.2
12.24 12.24 12.24 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
45.0
45.0
44.04 45.02 44.04 900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
28.3
28.3
28.90 29.20 28.30 123,200 0 0 0
L18
31
31
30.92 31.58 30.83 16,100 0 0 0
L40
12.9
12.9
12.93 12.93 12.86 2,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.30 3.30 3.20 2,500 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
18.6
18.6
18.88 18.88 18.60 27,100 0 0 0
LAI
20
20
20.25 20.25 20 11,100 0 0 0
LAS
17.8
17.8
17.42 17.80 17.33 398,600 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
19.4
19.4
19.40 19.40 19.40 5,700 0 0 0
LBM
28.2
28.2
28.12 29.06 28.07 25,400 0 0 0
LCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.8
9.8
9.67 9.86 9.58 2,881,100 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.79 1.81 1.78 736,200 0 0 0
LDP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.8
7.8
7.80 7.80 7.80 0 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 100 0 0 0
LGL
2.4
2.4
2.42 2.51 2.42 11,200 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
71.0
71.0
70.11 71.99 69.23 16,200 0 0 0
LHG
33.4
33.4
33.09 33.52 32.95 51,800 0 0 0
LIC
34.9
34.9
34.90 34.90 34.90 200 0 0 0
LIG
3.1
3.1
3 3.10 3 381,200 0 0 0
LIX
30.5
30.5
30.74 30.74 30.26 26,900 0 0 0
LKW
31.5
31.5
30.39 32.94 30.39 600 0 0 0
LLM
15.2
15.2
15.66 15.66 14.09 24,500 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.5
13.5
13.45 13.45 13.45 0 0 0 0
LMC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LMH
1
1
1 1 1 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
1
1
1 1 1 0 0 0 0
LPB
32.9
32.9
33.39 33.39 32.46 3,870,000 0 0 0
LPT
5.2
5.2
5.15 5.24 5.15 5,000 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LSG
15.8
15.8
15.60 16.50 15.60 74,200 0 0 0
LSS
10.5
10.5
10.75 10.75 10.45 629,900 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
M10
22.9
22.9
22.46 22.85 22.17 6,400 0 0 0
MA1
31.0
31.0
30.97 30.97 30.97 0 0 0 0
MAC
9.5
9.5
9.53 9.53 9.53 0 0 0 0
MAS
34
34
35 35 34 1,300 0 0 0
MBB
16.6
16.6
16.55 16.70 16.47 8,664,400 0 0 0
MBG
3.3
3.3
3.20 3.30 3.20 301,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.8
23.8
23.64 24.07 23.64 1,566,100 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.13 8.13 7.86 4,800 0 0 0
MCH
148.1
148.1
149.24 150.34 147.93 37,800 0 0 0
MCM
30.6
30.6
30.37 30.55 30.37 15,200 0 0 0
MCO
9.6
9.6
9.50 10 9.30 11,100 0 0 0
MCP
27.8
27.8
27.66 27.84 27.66 2,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.7
9.7
9.74 9.74 9.74 0 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
MDG
11.6
11.6
11.55 11.55 11.55 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
49.3
49.3
55.02 55.02 48.72 311,600 0 0 0
MGC
5.9
5.9
5.95 5.95 5.75 18,200 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
4.3
4.3
3.40 4.30 3.40 200 0 0 0
MH3
36.8
36.8
36.75 36.75 36.75 100 0 0 0
MHC
7
7
6.70 7 6.70 22,900 0 0 0
MIC
13.1
13.1
13.10 13.10 13.10 100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.7
15.7
15.68 15.77 15.54 106,000 0 0 0
MKP
28.7
28.7
28.66 28.66 28.66 0 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
15
15
15 15 15 0 0 0 0
MML
28.1
28.1
26.40 28.30 25.50 145,300 0 0 0
MNB
27.6
27.6
27.61 27.61 27.61 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.8
14.8
14.80 15 14.50 54,000 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
18.8
18.8
16.58 18.80 16.58 1,100 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.3
9.3
9.38 9.42 9.29 5,832,700 0 0 0
MSH
35.1
35.1
35.47 35.93 34.87 757,800 0 0 0
MSN
67.9
67.9
67.80 68.40 67 4,054,000 0 0 0
MSR
10.8
10.8
10.90 11.10 10.70 358,100 0 0 0
MST
6.4
6.4
6.55 6.55 6.36 313,800 0 0 0
MTA
12.9
12.9
12.80 14.80 11.90 112,800 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
8.1
8.1
8.62 8.62 8.08 1,000 0 0 0
MTH
16.1
16.1
13.70 16.12 13.70 2,100 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 0 0 0 0
MTS
9.4
9.4
9.44 9.44 9.44 0 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 100 0 0 0
MVC
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MVN
78.5
78.5
74.50 78.60 74.50 60,400 0 0 0
MWG
58.3
58.3
58.16 58.75 57.67 4,684,900 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.86 18.09 17.68 144,900 0 0 0
NAG
10.4
10.4
10.56 10.83 10.09 408,700 0 0 0
NAP
10.4
10.4
10.43 10.43 10.43 100 0 0 0
NAS
30
30
30 30 30 100 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
17.2
17.2
17.21 17.21 17.21 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.5
22.5
21.60 22.50 21.60 26,000 0 0 0
NBC
9.2
9.2
9.50 9.50 9.22 115,100 0 0 0
NBE
11.9
11.9
11.86 11.86 11.76 4,400 0 0 0
NBP
11.7
11.7
12 12 11.70 2,400 0 0 0
NBT
17.6
17.6
17.55 17.55 17.55 0 0 0 0
NBW
27.9
27.9
27.88 27.88 27.88 0 0 0 0
NCG
7.3
7.3
7.30 7.40 7.20 5,100 0 0 0
NCS
26
26
26.50 26.50 25.50 13,000 0 0 0
NCT
104.1
104.1
106.42 106.42 101.79 11,800 0 0 0
ND2
38.4
38.4
37.50 38.44 37.50 1,000 0 0 0
NDC
107.4
107.4
107.39 107.39 107.39 100 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 19,400 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.7
5.7
5.70 5.70 5.70 100 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 5.10 400 0 0 0
NED
6.7
6.7
6.73 6.83 6.64 59,400 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
78.8
78.8
80.61 80.61 78.77 700 0 0 0
NFC
19.3
19.3
17.97 19.31 17.69 1,700 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.6
19.6
19.40 19.63 19.28 390,900 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.5
12.5
12.60 12.65 12.46 27,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.15 11.15 11.15 0 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.9
13.9
13.91 13.91 13.91 0 0 0 0
NKG
13.6
13.6
13.40 13.80 13.30 3,675,200 0 0 0
NLG
31.7
31.7
32.10 32.24 31.38 1,373,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
25.1
25.1
24.78 25.31 24.63 56,800 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.3
7.3
7.52 7.52 7.34 69,800 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
12.6
12.6
12.63 12.63 12.63 600 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.3
4.3
4.40 4.50 4.10 1,292,100 0 0 0
NS2
14.3
14.3
14.26 14.26 14.26 0 0 0 0
NSC
79.1
79.1
79.95 79.95 79.07 2,300 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.30 4.40 4.30 22,900 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NT2
19.0
19.0
18.82 18.97 18.82 132,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
204.9
204.9
209.57 210.15 202.63 55,800 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
52.0
52.0
52.21 52.21 52.03 600 0 0 0
NTL
17.0
17.0
16.60 17.25 16.45 1,074,600 0 0 0
NTP
49.8
49.8
50.32 50.40 49.25 120,200 0 0 0
NTT
14.2
14.2
12 14.20 12 300 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 0 0 0 0
NUE
9.1
9.1
8.98 9.08 8.98 500 0 0 0
NVB
9
9
8.90 9.10 8.80 103,700 0 0 0
NVL
8.9
8.9
8.93 9.01 8.88 3,961,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.6
6.6
6.60 6.60 6.60 600 0 0 0
OCB
9.7
9.7
9.66 9.75 9.62 1,620,500 0 0 0
OCH
5.8
5.8
5.60 5.80 5.60 12,300 0 0 0
ODE
43.9
43.9
44 44.10 43.80 20,300 0 0 0
OGC
3.8
3.8
3.88 3.90 3.80 73,200 0 0 0
OIL
12.4
12.4
12.05 12.45 11.96 1,381,200 0 0 0
ONE
5.6
5.6
5.60 5.70 5.20 29,400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.6
23.6
23.50 23.60 23.50 4,900 0 0 0
ORS
13.8
13.8
13.95 14.05 13.60 2,541,100 0 0 0
PAC
23.1
23.1
23.16 23.28 21.66 185,600 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
25.1
25.1
24.78 25.47 24.73 1,424,800 0 0 0
PAP
26.1
26.1
26.50 26.60 26.10 900 0 0 0
PAS
3.1
3.1
3.10 3.10 3.10 108,500 0 0 0
PAT
84.8
84.8
85.07 85.65 83.61 25,900 0 0 0
PBC
6.6
6.6
6.50 6.70 6.41 16,500 0 0 0
PBP
11.7
11.7
11.70 11.70 11.70 12,400 0 0 0
PBT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PC1
20.1
20.1
20 20.13 19.74 847,300 0 0 0
PCC
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PCE
16.3
16.3
16.25 16.34 16.25 800 0 0 0
PCF
5
5
5.40 5.40 5 300 0 0 0
PCG
2.7
2.7
2.80 2.80 2.60 15,400 0 0 0
PCH
12.6
12.6
12.67 12.86 12.57 102,200 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.8
12.8
13 13 12.60 6,500 0 0 0
PDB
9.0
9.0
8.87 9.05 8.87 2,100 0 0 0
PDC
5.1
5.1
5.20 5.20 5.10 900 0 0 0
PDN
74.1
74.1
73.23 74.07 73.23 600 0 0 0
PDR
17.4
17.4
17.59 17.78 17.31 2,944,900 0 0 0
PDV
15.3
15.3
15.61 15.61 15.03 122,100 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
7
7
7 7 7 0 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
23.4
23.4
22.95 23.70 22.95 271,400 0 0 0
PFL
2.3
2.3
2.10 2.30 2.10 95,300 0 0 0
PGB
10.8
10.8
11.03 11.03 10.81 800 0 0 0
PGC
14.8
14.8
14.78 14.78 14.45 32,100 0 0 0
PGD
28.4
28.4
29.11 29.11 28.40 1,800 0 0 0
PGI
22.2
22.2
22.18 22.18 22.18 0 0 0 0
PGN
13.5
13.5
13.60 14.70 13.50 10,200 0 0 0
PGS
31.7
31.7
31.71 31.71 31.71 100 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
19.7
19.7
19.35 19.65 19.20 9,500 0 0 0
PHC
5.2
5.2
5.32 5.34 5.20 134,900 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.8
77.8
77.78 77.78 77.78 0 0 0 0
PHP
48.6
48.6
49.16 50.04 47.98 176,200 0 0 0
PHR
51.1
51.1
51.25 51.64 50.76 149,000 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.2
27.2
27.26 27.26 27.17 1,100 0 0 0
PIC
18.1
18.1
18.07 18.07 18.07 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.4
11.4
11.55 11.55 11.36 900 0 0 0
PIT
5.1
5.1
5.45 5.45 5.10 400 0 0 0
PIV
3
3
3.10 3.10 2.90 81,500 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
9.5
9.5
9.49 9.49 9.49 500 0 0 0
PLA
4.1
4.1
4.20 4.20 4 900 0 0 0
PLC
24.4
24.4
24.14 24.53 23.65 445,800 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.2
3.2
3.30 3.30 3.20 9,400 0 0 0
PLP
5.0
5.0
5.05 5.05 4.91 2,300 0 0 0
PLX
38.0
38.0
37.93 38.12 37.59 519,300 0 0 0
PMB
8.8
8.8
8.83 8.83 8.83 0 0 0 0
PMC
107.4
107.4
107.49 107.49 107.40 600 0 0 0
PMG
8.4
8.4
7.82 8.38 7.82 300 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.0
12.0
12.04 12.04 12.04 0 0 0 0
PMS
31.3
31.3
30.80 31.27 30.80 4,000 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
7
7
6.30 7 6.30 500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
96.0
96.0
95.72 96.41 95.43 469,400 0 0 0
PNP
22.4
22.4
22.28 22.38 22.28 1,500 0 0 0
PNT
8.1
8.1
8.06 8.06 8.06 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
18.3
18.3
18.78 18.78 17.57 45,000 0 0 0
POT
15.4
15.4
15.48 15.48 14.59 59,900 0 0 0
POV
8.0
8.0
8.18 8.18 7.99 1,200 0 0 0
POW
11.5
11.5
11.55 11.65 11.50 3,444,500 0 0 0
PPC
10.8
10.8
10.91 10.91 10.77 195,000 0 0 0
PPE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PPH
27.4
27.4
26.74 27.49 26.74 58,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.4
15.4
15.30 15.39 15.20 2,300 0 0 0
PPS
10.2
10.2
10.26 10.26 9.90 1,700 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.7
6.7
6.71 6.71 6.71 100 0 0 0
PRE
19.6
19.6
17.99 19.55 17.99 2,900 0 0 0
PRO
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PRT
9.9
9.9
9.93 9.93 9.93 4,300 0 0 0
PSB
5.8
5.8
5.90 5.90 5.70 38,600 0 0 0
PSC
10.7
10.7
11.70 11.70 10.70 300 0 0 0
PSD
12.0
12.0
12.01 12.10 11.92 48,700 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.78 2.80 2.73 143,700 0 0 0
PSI
7.6
7.6
7.60 7.70 7.50 23,300 0 0 0
PSL
10.7
10.7
10.67 10.77 10.67 2,900 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 100 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 3,000 0 0 0
PSW
7.6
7.6
7.68 7.77 7.39 48,800 0 0 0
PTB
60.7
60.7
60.67 60.77 59.99 47,000 0 0 0
PTC
4.2
4.2
4.34 4.35 4.21 2,400 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 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
22.1
22.1
22 22.10 21.30 13,200 0 0 0
PTL
2.5
2.5
2.60 2.62 2.45 69,700 0 0 0
PTO
20.3
20.3
20.30 20.30 20.30 100 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PTS
8.1
8.1
7.50 8.07 7.50 800 0 0 0
PTT
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PTV
4
4
4 4 4 0 0 0 0
PV2
4
4
3.80 4.10 3.60 609,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.8
30.8
31.90 31.90 30.80 327,500 0 0 0
PVC
10.3
10.3
10.30 10.40 10.20 221,000 0 0 0
PVD
22.8
22.8
22.98 22.98 22.44 3,526,400 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7.5
7.5
7.60 7.60 7.30 10,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.8
60.8
60.28 60.76 59.52 14,000 0 0 0
PVM
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PVO
6.2
6.2
5.91 6.21 5.91 19,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.7
30.7
31.12 31.12 29.91 3,229,700 0 0 0
PVT
19.3
19.3
19.58 19.70 19.24 3,820,000 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
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 16,000 0 0 0
PWS
11.8
11.8
11.76 11.76 11.76 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.9
1.9
1.70 1.90 1.70 359,400 0 0 0
PXL
12.8
12.8
12.90 12.90 12.70 25,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
2.7
2.7
2.60 2.80 2.60 104,500 0 0 0
QCC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
QCG
11.2
11.2
10.95 11.15 10.90 548,000 0 0 0
QHD
25.9
25.9
25.92 25.92 25.92 0 0 0 0
QHW
32.8
32.8
32.78 32.78 32.78 100 0 0 0
QNC
6.3
6.3
5.50 6.30 5.50 5,400 0 0 0
QNP
35.6
35.6
35.91 35.91 35.58 17,000 0 0 0
QNS
47.4
47.4
47.54 47.82 47.35 161,400 0 0 0
QNT
8
8
8 8 8 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.8
18.8
18.76 18.76 18.76 0 0 0 0
QPH
20.6
20.6
20.57 20.57 20.57 600 0 0 0
QSP
24.8
24.8
24.76 24.76 24.76 200 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 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 13.30 135,100 0 0 0
RAL
113.4
113.4
113.48 114.81 112.43 16,900 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 300 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.1
12.1
12.06 12.06 12.06 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
55.8
55.8
55.93 56.01 55.41 169,900 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
31.4
31.4
33.86 33.86 31.32 14,300 0 0 0
RYG
13.5
13.5
13.50 13.50 13.50 100 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
34.5
34.5
34.46 34.46 34.46 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 200 0 0 0
S74
13.6
13.6
13.60 13.60 13.60 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.0
7.0
7.05 7.14 6.86 58,800 0 0 0
SAB
49.6
49.6
50.42 50.61 49.48 571,000 0 0 0
SAC
16.2
16.2
15.60 17.48 15.60 24,100 0 0 0
SAF
64
64
64 64 64 0 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.65 6.65 6.56 450,500 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
44.5
44.5
34.64 44.85 34.64 58,500 0 0 0
SAV
18.2
18.2
18.19 18.87 18.19 2,000 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.5
28.5
27.61 28.51 27.32 17,200 0 0 0
SBB
13.4
13.4
13.40 13.40 13.40 27,600 0 0 0
SBD
7.9
7.9
8.30 8.30 7.80 49,200 0 0 0
SBG
10.2
10.2
10.30 10.35 10.15 168,700 0 0 0
SBH
47.4
47.4
46.98 47.37 45.91 6,000 0 0 0
SBL
5.4
5.4
5.88 5.88 5.42 600 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
9.1
9.1
9.12 9.12 9.12 0 0 0 0
SBS
4.9
4.9
4.90 5 4.80 447,500 0 0 0
SBT
12.3
12.3
12.35 12.45 12.20 1,435,400 0 0 0
SBV
9.3
9.3
9.99 9.99 9.27 1,000 0 0 0
SC5
19.5
19.5
19.45 19.45 19.45 0 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
64.9
64.9
65.10 65.10 64.90 39,700 0 0 0
SCI
7.6
7.6
7.60 7.60 7.30 9,700 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 23,500 0 0 0
SCL
19.8
19.8
18.40 19.82 18.40 6,600 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.4
5.4
5.29 5.41 5.29 503,500 0 0 0
SCS
75.5
75.5
77.09 77.09 75.38 557,400 0 0 0
SCY
12.7
12.7
12.70 12.70 12.70 3,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SD3
5.7
5.7
5.30 5.70 5.10 26,100 0 0 0
SD5
7.1
7.1
7.13 7.13 7.13 3,000 0 0 0
SD6
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.22 11.22 11.22 8,200 0 0 0
SDA
4.5
4.5
4.60 4.60 4.50 3,300 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.72 7.72 7.72 0 0 0 0
SDD
1.5
1.5
1.50 1.50 1.40 95,400 0 0 0
SDG
13.9
13.9
13.93 13.93 13.93 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16
16
16 16 16 300 0 0 0
SDN
26.9
26.9
26.85 27.14 26.85 1,600 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
23.8
23.8
23.81 23.81 23.81 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SEA
37.5
37.5
37.03 38.41 37.03 1,000 0 0 0
SEB
44.5
44.5
46.40 46.40 44.51 7,000 0 0 0
SED
24.7
24.7
23.60 24.81 23.14 24,300 0 0 0
SEP
20.9
20.9
19.97 20.95 19.97 1,300 0 0 0
SFC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
SFG
9.5
9.5
9.30 9.48 9.30 1,500 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 700 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
13.4
13.4
13.30 13.40 13.20 23,600 0 0 0
SGC
122.4
122.4
122.36 122.56 122.36 400 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
34.1
34.1
34.07 34.07 34.07 0 0 0 0
SGI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SGN
90.6
90.6
84.88 90.65 83.63 86,100 0 0 0
SGP
35.9
35.9
33 39.20 33 234,500 0 0 0
SGR
35.9
35.9
37.10 38.35 35.85 14,300 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
20.6
20.6
20 21.20 20 212,400 0 0 0
SHA
3.9
3.9
4.03 4.03 3.87 1,600 0 0 0
SHB
8.0
8.0
7.99 8.10 7.95 17,439,100 0 0 0
SHC
11.9
11.9
11.32 11.89 11.32 900 0 0 0
SHE
6.9
6.9
6.85 6.92 6.46 7,100 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.5
14.5
14.43 14.48 14.43 200,100 0 0 0
SHN
6.7
6.7
7.10 7.10 6.20 600 0 0 0
SHP
32.4
32.4
32.44 32.58 31.37 44,100 0 0 0
SHS
10.3
10.3
10.01 10.41 10.01 14,637,100 0 0 0
SID
12.0
12.0
11.70 12.00 11.70 6,700 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
34.0
34.0
34.85 34.85 34.00 300 0 0 0
SJ1
9.8
9.8
9.83 9.83 9.83 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.87 12.92 12.83 105,800 0 0 0
SJE
14.6
14.6
14.85 15.01 14.60 5,300 0 0 0
SJG
16.5
16.5
16.48 16.48 16.48 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
33.0
33.0
33.78 33.78 32.05 36,400 0 0 0
SKG
10.6
10.6
10.55 10.78 10.50 85,700 0 0 0
SKH
25.8
25.8
25.91 25.91 25.82 600 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.2
29.2
29.50 29.50 29.22 2,000 0 0 0
SLS
174.1
174.1
173.99 176.85 173.25 5,500 0 0 0
SMA
14.2
14.2
14.21 14.21 14.21 100 0 0 0
SMB
35.8
35.8
36.12 36.16 35.48 10,400 0 0 0
SMC
6.1
6.1
5.86 6.20 5.86 1,163,400 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 0 0 0 0
SMT
4.7
4.7
4.28 4.68 4.28 800 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.8
32.8
32.81 32.81 32.42 2,300 0 0 0
SP2
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9
9
9 9 9 500 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 0 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 3,200 0 0 0
SRC
24.6
24.6
24.56 24.56 24.56 3,100 0 0 0
SRF
8.2
8.2
7.80 8.21 7.80 1,200 0 0 0
SSB
17.9
17.9
18.30 18.65 17.60 1,910,600 0 0 0
SSC
33.1
33.1
32.90 33.09 32.90 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.1
6.1
5.94 6.50 5.94 16,200 0 0 0
SSH
68.4
68.4
68.40 68.50 68.20 46,600 0 0 0
SSI
24.2
24.2
24.23 24.43 24.14 12,138,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ST8
6.9
6.9
6.95 7.05 6.92 135,500 0 0 0
STB
36.5
36.5
36.80 36.90 36.30 8,429,700 0 0 0
STC
16.2
16.2
16.20 16.20 16.20 500 0 0 0
STG
42.2
42.2
42.20 42.20 42.20 0 0 0 0
STH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
STK
16.0
16.0
16.21 16.21 15.38 25,500 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
15.1
15.1
15.11 15.11 15.11 1,100 0 0 0
SVD
3.2
3.2
3 3.19 3 7,600 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
5.1
5.1
5 5.10 4.90 143,600 0 0 0
SVT
10.6
10.6
10.56 10.56 10.56 0 0 0 0
SWC
28.1
28.1
27.28 28.10 27.19 26,100 0 0 0
SZB
37.1
37.1
37.12 37.12 37.12 13,000 0 0 0
SZC
41.1
41.1
41.16 41.99 40.77 1,510,100 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 1,300 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 100 0 0 0
SZL
38.4
38.4
39.10 39.10 38.45 4,200 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.5
11.5
11.62 11.71 11.17 82,500 0 0 0
TAL
18.9
18.9
18.64 18.92 18.55 15,400 0 0 0
TAN
47
47
47 47 47 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
39.5
39.5
41.47 41.47 37.52 11,400 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
5.7
5.7
5.72 5.72 5.72 10,200 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
23.7
23.7
23.87 24.06 23.62 9,885,100 0 0 0
TCD
4.3
4.3
4.24 4.28 4.21 332,900 0 0 0
TCH
12.3
12.3
12.39 12.43 12.18 2,369,800 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
32.8
32.8
33.39 34.14 32.83 132,000 0 0 0
TCM
38.1
38.1
38.08 38.26 37.76 1,095,500 0 0 0
TCO
11.4
11.4
11.50 11.50 11.20 192,100 0 0 0
TCR
3.3
3.3
3.10 3.28 3.10 900 0 0 0
TCT
18.8
18.8
18.63 18.82 18.43 21,100 0 0 0
TCW
30.1
30.1
31.29 31.29 28.96 17,800 0 0 0
TDB
40.0
40.0
40.05 40.05 40.05 2,800 0 0 0
TDC
12.3
12.3
12.65 12.80 12.05 1,942,400 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.54 3.54 3.52 6,700 0 0 0
TDH
2.5
2.5
2.54 2.54 2.48 102,700 0 0 0
TDM
51.1
51.1
51.04 51.14 50.36 13,100 0 0 0
TDP
33.3
33.3
33.30 33.30 33 105,900 0 0 0
TDS
9.8
9.8
10 10 9.80 12,300 0 0 0
TDT
6.9
6.9
6.91 6.91 6.81 43,500 0 0 0
TDW
49.8
49.8
49.82 49.82 49.82 0 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 200 0 0 0
TEG
6.4
6.4
6.51 6.51 6.30 9,900 0 0 0
TEL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
54.1
54.1
53.94 54.13 53.94 15,400 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
9.3
9.3
9.26 9.26 9.26 200 0 0 0
THD
36
36
36.20 36.20 36 1,800 0 0 0
THG
42.5
42.5
43.80 44.28 41.94 68,300 0 0 0
THM
6
6
6 6 6 100 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 8.26 100 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.4
11.4
11.58 11.77 11.29 6,800 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.4
12.4
13.30 13.30 12.44 2,400 0 0 0
TID
22.7
22.7
22.75 22.75 22.75 100 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.7
12.7
12.60 12.70 12.30 1,492,500 0 0 0
TIN
14.5
14.5
14.30 16 14.30 2,100 0 0 0
TIP
19.7
19.7
19.83 19.93 19.69 72,100 0 0 0
TIS
6.5
6.5
6.40 6.60 6.40 91,300 0 0 0
TIX
37.2
37.2
37.23 37.23 37.23 0 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
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
5.9
5.9
5.87 5.89 5.85 133,700 0 0 0
TLG
59.1
59.1
60.96 60.96 58.24 211,000 0 0 0
TLH
4.3
4.3
4.06 4.34 4.06 619,000 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 300 0 0 0
TLP
6.0
6.0
5.87 6.07 5.87 1,100 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 0 0 0 0
TMB
70.3
70.3
68.26 73.51 68.26 27,200 0 0 0
TMC
7.5
7.5
7.52 7.52 7.52 0 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
63.8
63.8
65.37 67.33 63.80 14,500 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TMT
11.1
11.1
12 12 11.10 64,500 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
8.80 8.88 8.80 800 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TNC
32.9
32.9
32.87 32.87 32.87 0 0 0 0
TNG
22.0
22.0
21.82 22.00 21.45 668,000 0 0 0
TNH
17.3
17.3
17.39 17.39 17 920,300 0 0 0
TNI
2.2
2.2
2.25 2.26 2.21 33,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TNT
4.6
4.6
4.52 4.64 4.31 403,900 0 0 0
TNW
10.1
10.1
11.60 11.60 10.10 1,000 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
76.5
76.5
76.13 79.31 74.17 97,000 0 0 0
TOT
15.8
15.8
15.40 15.85 14.94 4,400 0 0 0
TOW
24.9
24.9
24.87 24.87 24.87 0 0 0 0
TPB
14.4
14.4
14.56 14.56 14.29 8,512,800 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 100 0 0 0
TPS
28.7
28.7
28.71 28.71 28.71 100 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
12.1
12.1
12.13 12.13 12.13 100 0 0 0
TRA
73.9
73.9
75.38 75.38 73.04 2,700 0 0 0
TRC
63.0
63.0
67.53 67.53 63.00 665,600 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 11,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
41.2
41.2
41.09 41.19 41.09 3,200 0 0 0
TSC
2.4
2.4
2.45 2.45 2.42 174,400 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 6,300 0 0 0
TSG
18.8
18.8
18.79 18.79 18.79 0 0 0 0
TSJ
27.3
27.3
27.30 27.30 27.30 0 0 0 0
TST
6
6
6 6 6 0 0 0 0
TTA
13.3
13.3
13.70 13.75 13.15 1,067,700 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 1,100 0 0 0
TTD
63.0
63.0
62.98 62.98 62.98 0 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3
3
3.02 3.06 2.99 1,130,400 0 0 0
TTG
13.8
13.8
13.90 13.90 13.80 200 0 0 0
TTH
2.9
2.9
2.80 2.90 2.80 91,800 0 0 0
TTL
8.7
8.7
8.50 8.90 8.40 2,800 0 0 0
TTN
21.4
21.4
23.95 23.95 21.29 734,900 0 0 0
TTS
3.6
3.6
3.60 3.60 3.60 200 0 0 0
TTT
29.5
29.5
29.49 29.49 29.49 100 0 0 0
TUG
14.0
14.0
13.30 13.96 13.30 400 0 0 0
TV1
22.7
22.7
23.80 23.80 22.70 13,500 0 0 0
TV2
30
30
29.95 30.30 29.75 74,300 0 0 0
TV3
10.7
10.7
10.82 10.82 10.53 26,800 0 0 0
TV4
12.8
12.8
12.77 12.86 12.77 6,800 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.2
8.2
8.10 8.34 8.05 57,100 0 0 0
TVC
9.4
9.4
9.50 9.60 9.40 142,700 0 0 0
TVD
10.3
10.3
10.51 10.51 10.14 59,600 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
7.8
7.8
7.60 8 7.60 348,600 0 0 0
TVS
16.1
16.1
16.51 16.51 16.05 48,100 0 0 0
TVT
15.8
15.8
16.02 16.02 15.39 10,600 0 0 0
TW3
12.7
12.7
12.69 12.69 12.69 400 0 0 0
TXM
4.6
4.6
4.50 4.70 4.50 35,300 0 0 0
TYA
15.3
15.3
14.98 15.31 14.98 24,400 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
7.88 7.98 7.88 2,800 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
20.0
20.0
19.97 19.97 19.97 100 0 0 0
UIC
42.5
42.5
43.90 43.90 42.50 2,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.2
7.2
6.80 7.20 6.80 23,700 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.7
18.7
18.67 18.67 18.67 100 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.60 6.60 6.50 9,800 0 0 0
VAB
6.1
6.1
6.02 6.09 6.02 64,300 0 0 0
VAF
14.8
14.8
14.11 15.07 14.11 4,600 0 0 0
VAV
41.1
41.1
41.73 41.73 40.42 6,800 0 0 0
VBB
7.2
7.2
7.49 7.49 7.24 47,200 0 0 0
VBC
18.7
18.7
18.67 18.67 18.67 1,300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12
12
12 12 12 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
8.8
8.8
8.80 8.90 8.60 252,300 0 0 0
VC3
25.3
25.3
25.78 25.78 25.05 480,200 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20.8
20.8
19.36 20.83 19.36 5,000 0 0 0
VC7
9.9
9.9
9.80 10 9.70 504,500 0 0 0
VC9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VCA
11.5
11.5
11.80 11.90 11.50 5,100 0 0 0
VCB
60.9
60.9
61.29 61.36 60.83 1,377,200 0 0 0
VCC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.0
187.0
186.97 186.97 186.97 0 0 0 0
VCG
17.9
17.9
17.65 18.05 17.60 7,059,100 0 0 0
VCI
34.4
34.4
34.05 34.80 33.56 10,280,500 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
VCP
26.8
26.8
29.81 29.81 26.30 84,900 0 0 0
VCR
24
24
24 24 24 4,000 0 0 0
VCS
57.3
57.3
57.61 57.61 56.75 42,600 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
34.5
34.5
34.46 34.46 34.46 100 0 0 0
VDS
17.2
17.2
17.09 17.18 16.36 1,153,400 0 0 0
VDT
13.0
13.0
12.96 12.96 12.96 300 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 26,500 0 0 0
VE3
9.5
9.5
10.10 10.10 9.50 200 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VE9
1.9
1.9
1.80 1.90 1.80 17,500 0 0 0
VEA
35.3
35.3
35.25 35.97 34.90 564,500 0 0 0
VEC
8.4
8.4
8.20 8.40 8.20 6,600 0 0 0
VEF
136.8
136.8
139.25 139.25 131.52 16,200 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VFC
88.8
88.8
88.84 88.84 88.84 0 0 0 0
VFG
70.7
70.7
68.83 70.69 68.83 20,200 0 0 0
VFR
12.4
12.4
12.39 12.39 12.39 0 0 0 0
VGC
47.8
47.8
47.35 48.40 47.26 1,253,600 0 0 0
VGG
44.0
44.0
43.91 44.10 43.23 65,500 0 0 0
VGI
87.5
87.5
89.80 90.69 86.92 997,200 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32
32
31.80 32 31.50 3,200 0 0 0
VGR
46.0
46.0
46.92 46.92 42.52 8,700 0 0 0
VGS
25
25
23.09 25 23.09 1,611,900 0 0 0
VGT
13.6
13.6
13.80 13.80 13.60 856,900 0 0 0
VGV
28.2
28.2
28.15 28.15 28.15 300 0 0 0
VHC
66.2
66.2
65.91 66.78 65.81 299,500 0 0 0
VHD
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VHE
3
3
2.90 3 2.90 44,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 397,600 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VHL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHM
39.0
39.0
39.55 39.55 38.85 4,282,800 0 0 0
VIB
17.0
17.0
17.25 17.25 16.24 9,174,700 0 0 0
VIC
40
40
40.20 40.30 39.90 1,388,500 0 0 0
VID
4.7
4.7
4.59 4.85 4.59 7,200 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VIF
16.4
16.4
16.35 16.35 16.35 0 0 0 0
VIG
5.6
5.6
5.60 5.60 5.50 64,500 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
21.8
21.8
21.78 21.78 21.78 0 0 0 0
VIN
14.8
14.8
14.77 14.77 14.77 300 0 0 0
VIP
13.2
13.2
13.02 13.35 13.02 71,800 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.9
19.9
19.88 19.88 19.88 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
9.4
9.4
9.14 9.52 9.14 10,764,500 0 0 0
VJC
98
98
99.50 99.50 97.90 472,800 0 0 0
VLA
10.1
10.1
10.10 10.10 10.10 1,200 0 0 0
VLB
39.3
39.3
39.18 39.56 39.08 51,800 0 0 0
VLC
16.8
16.8
17.20 17.30 14.80 226,500 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
10.2
10.2
10.36 10.36 9.90 93,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.9
25.9
25.87 25.87 25.87 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.64 6.64 6.64 200 0 0 0
VMD
17.0
17.0
16.95 17 16.95 3,700 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 100 0 0 0
VMS
22.3
22.3
22.25 22.25 22.25 0 0 0 0
VMT
15.6
15.6
15.68 15.68 15.61 1,100 0 0 0
VNA
19.5
19.5
19.38 19.57 19.38 3,700 0 0 0
VNB
11
11
11 11 10.90 41,600 0 0 0
VNC
20.1
20.1
20.06 20.06 20.06 3,500 0 0 0
VND
11.3
11.3
11.58 11.58 11.25 12,758,900 0 0 0
VNE
3.4
3.4
3.43 3.54 3.43 10,000 0 0 0
VNF
15.2
15.2
15.55 15.55 14.55 32,100 0 0 0
VNG
8.2
8.2
8.38 8.38 8.20 2,700 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VNL
17.9
17.9
16.80 17.91 16.80 26,800 0 0 0
VNM
56.2
56.2
57.71 57.71 56.13 6,954,000 0 0 0
VNP
9.1
9.1
8.70 9.32 8.70 10,100 0 0 0
VNR
20.4
20.4
20.24 20.58 19.89 18,500 0 0 0
VNS
9.4
9.4
9.58 9.58 9.17 13,600 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
6.2
6.2
6.40 6.40 6.20 400 0 0 0
VNZ
365
365
365 365 355.10 1,100 0 0 0
VOC
15.4
15.4
15.44 15.91 15.44 2,000 0 0 0
VOS
14.6
14.6
14.29 14.75 14.29 1,470,900 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.1
18.1
18.30 18.30 18.01 8,631,800 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.7
27.7
27.77 27.77 26.98 2,200 0 0 0
VPG
10.8
10.8
10.50 10.80 10.45 317,300 0 0 0
VPH
6.6
6.6
6.79 6.80 6.50 57,800 0 0 0
VPI
58.5
58.5
59 59 58 1,776,300 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.0
8.0
7.78 8.00 7.78 1,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 0 0 0 0
VRC
12.2
12.2
11.90 12.40 11.70 5,500 0 0 0
VRE
16.3
16.3
16.50 16.50 16.15 5,776,700 0 0 0
VRG
20.0
20.0
19.32 20.02 19.32 16,300 0 0 0
VSA
21.9
21.9
21.91 21.91 21.53 600 0 0 0
VSC
16.6
16.6
16.67 16.77 16.44 5,208,900 0 0 0
VSE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VSF
35
35
34.80 35 34.80 2,900 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.4
47.4
47.25 47.39 47.25 1,300 0 0 0
VSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VSM
14.9
14.9
15 15.38 14.92 4,700 0 0 0
VSN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTB
9.8
9.8
9.31 9.83 9.31 2,000 0 0 0
VTC
8.4
8.4
8.44 8.44 8.44 200 0 0 0
VTD
7.9
7.9
7.70 8 7.70 58,300 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTK
69.9
69.9
71.96 71.96 69.71 68,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
12.69 13.01 12.69 204,700 0 0 0
VTP
160.8
160.8
167.11 168.10 158.21 667,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.5
15.5
15.39 15.76 15.01 31,800 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
9.3
9.3
9.40 9.50 9.20 193,700 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.4
17.4
17.40 17.40 17.10 1,159,000 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
15.4
15.4
16.39 16.39 15.42 2,100 0 0 0
VW3
9.7
9.7
9.69 9.69 9.69 100 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
251.3
251.3
251.33 251.33 251.33 100 0 0 0
WSB
54.4
54.4
54.40 54.40 54.40 0 0 0 0
WSS
4.7
4.7
4.70 4.70 4.70 3,600 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 100 0 0 0
X20
9.5
9.5
9.48 9.48 9.48 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
12
12
12 12 12 0 0 0 0
XHC
18.9
18.9
18.95 18.95 18.95 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.8
6.8
7 7 6.50 2,500 0 0 0
XMD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 0 0 0 0
XPH
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
YBM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
YEG
14.9
14.9
14.50 15.15 14.50 1,633,100 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 0 0 0 0
^HASTC
223.0
223.0
222.67 223.10 222.11 36,588,500 0 0 0
^UPCOM
94.3
94.3
93.88 94.30 93.88 61,032,100 0 0 0
^VN30
1,314.6
1,314.6
1,337.59 1,337.59 1,311.74 173,998,100 0 0 0
^VNINDEX
1,252.4
1,252.4
1,265.05 1,265.05 1,250.03 505,944,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |