DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/02/2025

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 04/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.4
37.4
37.40 37.40 37.40 114 0 0 0
AAA
8.5
8.5
8.05 8.45 8.04 2,683,300 0 0 0
AAH
3.7
3.7
3.60 3.90 3.60 2,386,975 0 0 0
AAM
7.1
7.1
7.07 7.07 7.07 0 0 0 0
AAS
8.7
8.7
8.20 8.70 8.20 859,618 0 0 0
AAT
3.4
3.4
3.43 3.43 3.38 9,400 0 0 0
AAV
6.9
6.9
6.80 7 6.70 328,495 0 0 0
ABB
7.4
7.4
7.30 7.40 7.20 969,355 0 0 0
ABC
13.3
13.3
12.70 13.50 12.40 133,729 0 0 0
ABI
22.8
22.8
23 23 22.67 45,626 0 0 0
ABR
10.9
10.9
10.98 10.98 10.91 1,400 0 0 0
ABS
4.5
4.5
4.47 4.47 4.39 78,900 0 0 0
ABT
38.4
38.4
37.56 38.68 37.46 17,100 0 0 0
ABW
8.7
8.7
8.50 8.70 8.50 190,201 0 0 0
ACB
21.1
21.1
21.10 21.18 20.93 4,903,600 0 0 0
ACC
14.3
14.3
13.95 14.25 13.95 44,600 0 0 0
ACE
33.3
33.3
33.13 36.71 32.85 11,700 0 0 0
ACL
11.8
11.8
11.85 11.85 11.60 53,100 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 4 0 0 0
ACV
74.6
74.6
74.55 75.04 73.95 451,061 0 0 0
ADC
19.7
19.7
19.69 19.69 19.69 100 0 0 0
ADG
11.2
11.2
10.50 11.20 10.30 5,600 0 0 0
ADS
8.6
8.6
8.51 8.67 8.45 212,600 0 0 0
AFX
7.2
7.2
7.20 7.20 7.20 24,006 0 0 0
AG1
11.5
11.5
11.53 11.53 11.53 300 0 0 0
AGF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGG
15.7
15.7
15.30 15.95 15.30 531,000 0 0 0
AGM
3.1
3.1
3.05 3.12 3.01 128,200 0 0 0
AGP
33.2
33.2
33.21 33.21 33.12 3,141 0 0 0
AGR
15.9
15.9
15.47 16.04 15.47 476,900 0 0 0
AGX
68.1
68.1
67.25 70.61 67.25 1,704 0 0 0
AIC
12
12
12.10 12.10 12.10 1 0 0 0
AIG
41.8
41.8
42.40 42.40 41.80 12,800 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
3.5
3.5
3.47 3.53 3.47 3,200 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 15 500 0 0 0
AMS
8.9
8.9
8.80 9.60 8.60 32,209 0 0 0
AMV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ANT
18.6
18.6
18.09 18.91 18.09 20,300 0 0 0
ANV
17.4
17.4
16.73 17.37 16.73 2,276,400 0 0 0
APF
46.9
46.9
46.97 46.97 46.44 1,941 0 0 0
APG
7.5
7.5
6.99 7.46 6.99 1,271,200 0 0 0
APH
7.3
7.3
7.10 7.34 7.10 436,000 0 0 0
API
7.4
7.4
7.20 7.50 7.20 400,119 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.2
6.2
6.40 6.40 6 4,300 0 0 0
APS
6
6
5.90 6.10 5.90 316,841 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
18.4
18.4
18.55 18.55 18.15 600 0 0 0
ASM
7.3
7.3
7.18 7.31 7.14 699,900 0 0 0
ASP
4.2
4.2
4.26 4.26 4.09 48,700 0 0 0
AST
51.4
51.4
50.51 51.83 50.51 30,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
ATS
11.5
11.5
11.50 11.50 11.50 300 0 0 0
AVC
53.8
53.8
53.80 53.80 53.80 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
25.7
25.7
25 29.50 23.20 95,024 0 0 0
BAB
11.3
11.3
11.60 11.60 11.21 8,973 0 0 0
BAF
28.2
28.2
28.05 28.55 27.80 4,596,700 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.0
39.0
40.35 40.35 38.97 201 0 0 0
BBC
51.0
51.0
52.32 52.32 50.95 3,900 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.8
7.8
7.08 7.08 7.08 3 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.4
9.4
9.09 9.44 9.09 503 0 0 0
BCA
11.2
11.2
11.40 11.40 11 24,435 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.4
7.4
7.30 7.50 7.30 241,709 0 0 0
BCE
9.3
9.3
9.09 9.34 9.09 52,700 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 900 0 0 0
BCG
6.1
6.1
6 6.07 6 5,102,300 0 0 0
BCM
70.3
70.3
70 70.50 69.70 258,800 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BCR
4.5
4.5
4.60 4.60 4.40 1,260,405 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
33.9
33.9
34.83 34.92 33.89 2,400 0 0 0
BDT
7
7
7 7 7 24,000 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 200 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
39.6
39.6
38.62 40.18 38.33 609,600 0 0 0
BGE
6.1
6.1
6 6.10 5.90 526,239 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 22.85 22.66 3,400 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
37.7
37.7
37.70 37.70 37.70 1,000 0 0 0
BHP
6.3
6.3
6.35 6.35 6.25 1,000 0 0 0
BIC
19.4
19.4
19.51 19.51 19.09 66,000 0 0 0
BID
39.2
39.2
39.07 39.66 38.72 4,270,900 0 0 0
BIG
5.5
5.5
5.38 5.47 5.28 99,862 0 0 0
BIO
15.8
15.8
15.91 15.91 15.91 34 0 0 0
BKC
12.5
12.5
11.40 12.45 10.25 88,500 0 0 0
BKG
3.2
3.2
3.16 3.20 3.15 60,900 0 0 0
BLI
10.4
10.4
10.30 10.40 10 3,600 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.2
37.2
37.10 37.29 37.10 2,170 0 0 0
BMC
20.5
20.5
20.18 20.56 19.99 134,800 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 1 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.7
17.7
17.69 17.74 17.56 75,600 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BMK
12.6
12.6
12.60 12.60 12.60 301 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 100 0 0 0
BMP
114.2
114.2
113.38 114.39 112.73 181,700 0 0 0
BMS
10.5
10.5
10.54 10.72 10.36 177,539 0 0 0
BMV
6.3
6.3
6.26 6.26 6.26 100 0 0 0
BNA
8.8
8.8
8.80 8.80 8.40 123,026 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.9
4.9
5.30 5.50 4.60 2,765,590 0 0 0
BPC
10.1
10.1
10.05 10.05 10.05 1 0 0 0
BQB
3.1
3.1
3.50 3.50 3.10 1,400 0 0 0
BRC
13.2
13.2
13.04 13.18 12.81 24,600 0 0 0
BRR
22.2
22.2
22.16 22.16 22.16 100 0 0 0
BRS
19.6
19.6
19.58 19.58 19.58 100 0 0 0
BSA
20.6
20.6
20.57 20.57 20.57 0 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 6 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
42.2
42.2
42.09 42.41 41.55 197,700 0 0 0
BSL
10.2
10.2
9.68 10.24 9.68 32,500 0 0 0
BSP
8.7
8.7
8.74 8.74 8.74 900 0 0 0
BSQ
20.2
20.2
20.16 20.16 20.16 0 0 0 0
BSR
16.0
16.0
15.96 16.08 15.92 2,203,700 0 0 0
BST
13.0
13.0
12.97 12.97 12.97 100 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
BTD
18.4
18.4
18.43 18.43 18.43 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
29.7
29.7
29.84 32.16 28.84 29,203 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 102 0 0 0
BTP
11.6
11.6
11.51 11.60 11.22 15,800 0 0 0
BTS
5.1
5.1
5.10 5.20 5 8,105 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
11
11
11 11 11 100 0 0 0
BTW
40.4
40.4
40.40 40.40 40.40 0 0 0 0
BVB
13.3
13.3
13.32 13.61 13.12 3,797,145 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
50.4
50.4
49.74 50.43 49.74 382,600 0 0 0
BVL
8.8
8.8
8.33 8.80 8.33 6,700 0 0 0
BVN
12.7
12.7
13.10 13.10 12.20 3,700 0 0 0
BVS
34.2
34.2
30.17 34.47 30.17 353,530 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.8
44.8
45.60 45.60 44.72 167,200 0 0 0
BWS
30.8
30.8
31.13 31.13 30.75 2,205 0 0 0
BXH
16.4
16.4
16.79 16.79 14.11 8,400 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
17.8
17.8
17.75 17.75 17.75 2,000 0 0 0
C47
6.6
6.6
6.52 6.63 6.48 82,300 0 0 0
C4G
8.5
8.5
8.10 8.50 8 2,144,966 0 0 0
C69
6.1
6.1
6.10 6.20 6 353,176 0 0 0
C92
3.7
3.7
3.70 3.80 3.60 33,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.10 7.30 7.10 6,400 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
40.0
40.0
39.70 40.72 39.70 42,511 0 0 0
CAT
16.5
16.5
16.63 16.72 16.54 1,500 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CBS
28.7
28.7
28.97 28.97 28.70 5,502 0 0 0
CC1
16.0
16.0
15.32 16.04 15.14 39,507 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
12.0
12.0
11.95 11.95 11.95 900 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.7
21.7
21.51 21.79 21.51 3,900 0 0 0
CCL
8.2
8.2
8.29 8.29 8.12 180,100 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
12.3
12.3
13.10 13.10 12.13 700 0 0 0
CCT
11.5
11.5
10.70 11.50 10.70 500 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
10.9
10.9
10.67 10.92 10.67 21,100 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
9.3
9.3
9.17 9.26 9.17 1,000 0 0 0
CDN
36.5
36.5
36.61 36.70 35.83 21,623 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.4
9.4
9.56 9.56 9.37 1,008 0 0 0
CDR
20.9
20.9
20.91 20.91 20.91 33 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
12.4
12.4
10.76 12.38 10.76 4,044,972 0 0 0
CET
4.3
4.3
4.30 4.40 4.30 6,801 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
3
3.20 3.20 3 1,501 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
31.7
31.7
31.70 31.75 31.70 12,600 0 0 0
CHS
12.3
12.3
13.40 13.40 12.30 1,100 0 0 0
CI5
7
7
7 7 7 0 0 0 0
CIA
10.4
10.4
10.10 10.40 10 2,400 0 0 0
CID
31.6
31.6
27.28 31.60 27.28 200 0 0 0
CIG
9.0
9.0
8.80 9.06 8.80 321,000 0 0 0
CII
11.8
11.8
11.55 11.76 11.51 2,411,100 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 1,402 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
42.0
42.0
38.82 42.01 38.82 34,284 0 0 0
CKD
21.4
21.4
21.28 21.56 21.28 8,412 0 0 0
CKG
14.9
14.9
15.17 15.17 14.74 50,500 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
49.2
49.2
48.69 49.99 48.69 10,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
21.19 21.28 20.83 7,000 0 0 0
CLL
32.1
32.1
32.04 32.36 32.04 4,700 0 0 0
CLM
69.0
69.0
69.03 69.03 69.03 0 0 0 0
CLW
40.1
40.1
40.06 40.06 40.06 0 0 0 0
CLX
17.3
17.3
16.20 17.55 16.20 1,483,878 0 0 0
CMC
5.3
5.3
5.63 5.63 5.27 200 0 0 0
CMD
21.5
21.5
21.37 21.47 20.90 3,410 0 0 0
CMF
315.9
315.9
278.37 315.88 278.37 800 0 0 0
CMG
45.4
45.4
45.20 45.50 45.05 794,800 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
9.2
9.2
8.90 9.60 8.80 85,718 0 0 0
CMT
15.7
15.7
15.70 15.80 15.10 9,952 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 800 0 0 0
CMW
12.8
12.8
12.84 12.84 12.84 100 0 0 0
CMX
7.8
7.8
7.69 7.85 7.69 171,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.8
37.8
37.82 37.82 36.85 4,113 0 0 0
CNG
29.6
29.6
29.34 29.63 29.24 214,500 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.1
10.1
9.87 10.17 9.87 5,236 0 0 0
COM
28.0
28.0
28.05 28.05 28.05 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.3
16.3
16.35 16.35 16.35 800 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
30.9
30.9
30.93 30.93 30.93 5,700 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
6.0
6.0
5.94 6.09 5.92 330,500 0 0 0
CRE
7.0
7.0
6.96 6.96 6.85 83,700 0 0 0
CSC
23.4
23.4
23 24 22.91 26,613 0 0 0
CSI
32.9
32.9
32 32.90 31.90 42,410 0 0 0
CSM
14.7
14.7
14.04 14.78 13.99 1,334,500 0 0 0
CSV
43.2
43.2
42.22 43.78 41.93 2,814,300 0 0 0
CT3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CT6
10.5
10.5
10.50 10.50 10.50 204 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.9
12.9
12.88 13.12 12.75 5,900 0 0 0
CTD
76.8
76.8
72.60 76.80 72 1,660,100 0 0 0
CTF
20
20
20.05 20.73 18.98 265,300 0 0 0
CTG
39.1
39.1
37.94 39.43 37.74 14,538,400 0 0 0
CTI
19.8
19.8
19.50 20.10 19.40 1,013,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.3
29.3
28.20 30.30 28 227,200 0 0 0
CTR
123.9
123.9
122.00 123.95 121.02 787,600 0 0 0
CTS
24.0
24.0
23.39 24.06 23.29 660,200 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 3,301 0 0 0
CTW
32.5
32.5
32.47 32.47 32.47 10 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
8.8
8.8
8.60 8.80 8.60 15,500 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 2,000 0 0 0
D2D
28.6
28.6
28.23 28.72 28.23 51,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.21 18.30 18.11 1,400 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 0 0 0 0
DAH
3.6
3.6
3.54 3.65 3.54 272,600 0 0 0
DAN
29.3
29.3
29.30 29.30 29.30 100 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
23.0
23.0
22.61 23.13 22.52 4,468,000 0 0 0
DBD
56.9
56.9
55.83 56.89 55.74 174,500 0 0 0
DBM
33.2
33.2
32.11 33.17 32.11 203 0 0 0
DBT
11.2
11.2
11.21 11.36 11.21 9,300 0 0 0
DC1
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DC4
10
10
10 10 9.82 306,000 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
25.9
25.9
26.35 26.35 25.20 607,800 0 0 0
DCM
32.7
32.7
32.35 32.68 32.35 1,860,400 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
DDB
14
14
13.60 14.20 13.60 52,700 0 0 0
DDG
3
3
2.90 3.10 2.90 671,779 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
7.2
7.2
7.33 7.33 7.05 5,110 0 0 0
DDV
17.6
17.6
17.43 17.72 17.23 675,580 0 0 0
DFC
18.1
18.1
18.15 18.15 18.15 100 0 0 0
DFF
1.6
1.6
1.70 1.70 1.60 59,660 0 0 0
DGC
111.5
111.5
110.80 111.90 110.40 1,077,100 0 0 0
DGT
5.7
5.7
6.40 6.40 5.60 204,883 0 0 0
DGW
38.0
38.0
37.62 38.07 37.48 601,700 0 0 0
DHA
38.2
38.2
38.16 38.35 37.92 75,800 0 0 0
DHB
8.8
8.8
8.60 9.20 8.60 14,001 0 0 0
DHC
27.2
27.2
27.21 27.29 26.90 698,900 0 0 0
DHD
24.7
24.7
24.71 24.71 24.71 300 0 0 0
DHG
95.3
95.3
95.50 95.50 94.46 7,100 0 0 0
DHM
7.9
7.9
7.85 8.15 7.55 15,500 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 2,700 0 0 0
DHP
11.1
11.1
11.12 11.12 11.12 39 0 0 0
DHT
79.5
79.5
78.82 79.91 78.64 30,717 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.40 4.40 4.20 6,600 0 0 0
DIG
15.3
15.3
15.09 15.35 15.00 7,026,400 0 0 0
DIH
14.1
14.1
14.12 14.12 14.12 36 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
4.90 5 4.80 395,172 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.16 2.16 2.06 4,151,800 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
79.7
79.7
83.29 83.29 75.98 7,400 0 0 0
DMN
5
5
5 5 5 100 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
20.3
20.3
20.25 20.25 20.25 100 0 0 0
DNC
53.9
53.9
53.87 53.87 53.87 0 0 0 0
DND
16
16
16 16 16 0 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 0 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 1 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.5
31.5
32.07 32.36 29.60 5,600 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
36.8
36.8
37.09 37.09 36.70 2,100 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.5
54.5
54.72 54.72 54.43 11,103 0 0 0
DPG
28.4
28.4
27.55 28.51 27.55 368,700 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
19.4
19.4
19.48 19.62 19.34 2,470,700 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
39.5
39.5
39.04 39.61 38.99 581,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.7
11.7
11.60 11.70 11.20 14,000 0 0 0
DRC
20.9
20.9
20.70 21.00 20.70 230,000 0 0 0
DRG
7.9
7.9
7.23 8.11 7.23 2,500 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.3
12.3
12.15 12.44 11.96 734,062 0 0 0
DRL
53.6
53.6
53.91 53.91 53.63 2,200 0 0 0
DS3
5.2
5.2
5.30 5.30 5.20 2,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.9
25.9
25.70 26 25.55 337,600 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 550 0 0 0
DSN
50.9
50.9
50.90 51.48 50.90 6,300 0 0 0
DSP
15
15
15 15 15 26 0 0 0
DST
5.8
5.8
5.80 5.90 5.60 123,073 0 0 0
DTA
3.4
3.4
3.30 3.43 3.25 36,900 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 1,000 0 0 0
DTD
20.3
20.3
20.69 20.69 20.26 1,272,196 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 16,100 0 0 0
DTK
12.5
12.5
12.30 12.50 12.30 1,500 0 0 0
DTL
9.7
9.7
9.65 9.65 9.65 0 0 0 0
DTP
67.5
67.5
63.76 67.47 63.27 3,200 0 0 0
DTT
18.2
18.2
18.47 18.95 18.19 2,000 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
7.1
7.1
7 7.18 7 290,728 0 0 0
DVN
21.9
21.9
21.70 21.98 21.60 50,302 0 0 0
DVP
78.0
78.0
79.17 79.17 77.72 12,300 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
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DXG
13.0
13.0
12.91 13.08 12.74 7,227,000 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.8
10.8
10.82 10.82 10.73 93,082 0 0 0
DXS
6.8
6.8
6.76 6.86 6.60 1,322,300 0 0 0
DXV
3.8
3.8
3.84 4.05 3.80 2,200 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.4
6.4
6.42 6.42 6.42 544 0 0 0
EBS
10.7
10.7
10.68 10.68 10.68 400 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.3
11.3
10.95 11.41 10.95 81,000 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.6
18.6
18.25 18.75 18.25 9,002,100 0 0 0
EIC
23
23
23 23 23 105 0 0 0
EID
25.5
25.5
25.04 25.50 24.85 8,160 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 38,300 0 0 0
ELC
23.3
23.3
22.78 23.53 22.78 922,100 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
28.6
28.6
28.62 28.62 27.85 4,903 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
9.75 9.75 9.52 18,800 0 0 0
EVF
9.6
9.6
9.31 9.74 9.31 8,727,200 0 0 0
EVG
6.2
6.2
6.16 6.25 6.16 1,133,000 0 0 0
EVS
5.7
5.7
5.50 5.80 5.40 186,753 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
3.28 3.29 3.20 40,800 0 0 0
FCN
15.4
15.4
14.90 15.40 14.85 3,870,700 0 0 0
FCS
7
7
7 7 7 106 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 31.25 400 0 0 0
FIC
13.9
13.9
13.90 13.90 13.42 7,700 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.4
5.4
5.53 5.53 5.43 190,500 0 0 0
FIT
4.1
4.1
4.05 4.06 4.02 657,700 0 0 0
FMC
44.6
44.6
43.86 44.91 43.58 71,800 0 0 0
FOC
69.0
69.0
68.46 72.26 68.10 27,729 0 0 0
FOX
63.2
63.2
62.58 63.28 62.14 160,218 0 0 0
FPT
126.1
126.1
125.88 126.74 125.28 5,467,700 0 0 0
FRC
27.9
27.9
27.93 27.93 27.93 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
161.1
161.1
163.76 163.76 160.88 389,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
51
51
51 51 51 500 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
37.4
37.4
37.11 37.65 36.84 1,461,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.3
6.3
6.02 6.30 6.02 177,256 0 0 0
GAS
63.2
63.2
62.97 63.35 62.97 398,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
19.5
19.5
20.39 20.39 19.52 2,800 0 0 0
GDA
18.3
18.3
18.27 18.42 18.05 161,000 0 0 0
GDT
24.1
24.1
24.42 24.61 24.04 63,600 0 0 0
GDW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
GEG
11.8
11.8
11.70 11.75 11.70 288,800 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
19.5
19.5
19.32 19.65 19.23 9,329,100 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
27.6
27.6
27.16 27.81 27.16 15,600 0 0 0
GIC
15.9
15.9
16 16 15.90 700 0 0 0
GIL
17.8
17.8
17.40 17.80 17.40 393,400 0 0 0
GKM
4.1
4.1
4.20 4.30 3.80 1,089,321 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26
26
26 26 26 100 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
61.1
61.1
60.58 61.36 60.58 488,300 0 0 0
GMH
7.6
7.6
7.61 7.61 7.61 700 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 34 0 0 0
GND
24.6
24.6
24.65 24.65 24.65 100 0 0 0
GPC
2.7
2.7
2.70 2.80 2.70 229,806 0 0 0
GSM
24.3
24.3
24.34 24.34 24.34 1,100 0 0 0
GSP
11.5
11.5
11.65 11.65 11.47 302,100 0 0 0
GTA
10.0
10.0
10.09 10.09 9.99 300 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
29.1
29.1
29.13 29.23 28.89 1,364,800 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
6.4
6.4
5.70 6.40 5.70 64,610 0 0 0
HAC
11
11
10.90 11 10.90 221 0 0 0
HAD
15.5
15.5
15.55 15.55 15.55 100 0 0 0
HAF
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAG
11.9
11.9
11.80 12.05 11.75 3,721,200 0 0 0
HAH
39.3
39.3
39.55 39.55 38.94 1,942,100 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 9.70 400 0 0 0
HAP
4.4
4.4
4.37 4.45 4.37 168,300 0 0 0
HAR
3.3
3.3
3.35 3.35 3.30 55,400 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HAT
35.5
35.5
35.46 35.46 35.46 1,000 0 0 0
HAV
3.3
3.3
3.50 3.50 3.30 1,701 0 0 0
HAX
16.0
16.0
15.77 15.95 15.58 971,800 0 0 0
HBC
6.6
6.6
6.40 6.90 6.30 2,356,064 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
6.6
6.6
6.40 6.60 6.40 36,700 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
12.1
12.1
12.27 12.27 12.09 14,516 0 0 0
HCD
8.3
8.3
8.26 8.29 8.10 25,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.9
22.9
22.52 22.91 22.48 7,650,000 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.1
17.1
16 17.80 16 10,700 0 0 0
HD6
14.4
14.4
14 14.90 13.70 236,921 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
3.9
3.9
3.80 3.90 3.80 9,555 0 0 0
HDB
22.6
22.6
22.45 22.80 22.40 7,138,100 0 0 0
HDC
21.8
21.8
21.56 22.05 21.52 1,199,800 0 0 0
HDG
24.8
24.8
24.41 24.86 24.36 2,378,000 0 0 0
HDM
35.2
35.2
34.30 35.30 34.30 15,359 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
14.3
14.3
13.84 14.32 13.55 3,200 0 0 0
HEC
58.6
58.6
58.55 58.55 58.55 1 0 0 0
HEJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HEP
17.4
17.4
17.41 17.41 17.41 0 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 8.31 120 0 0 0
HFC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
203.7
203.7
199.01 204.79 197.18 4,109 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
105
105
105 105 105 1,019 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.30 8.59 8.25 112,100 0 0 0
HHS
7.3
7.3
7.20 7.33 7.20 771,900 0 0 0
HHV
12.1
12.1
11.95 12.33 11.95 14,495,700 0 0 0
HID
2.7
2.7
2.66 2.77 2.66 59,700 0 0 0
HIG
11.1
11.1
11.10 11.10 11.10 1,800 0 0 0
HII
4.2
4.2
4.06 4.18 3.99 57,600 0 0 0
HIO
9.6
9.6
9.20 9.60 9.20 61,200 0 0 0
HJC
6
6
6.10 6.10 6.10 4 0 0 0
HJS
30.0
30.0
29.99 29.99 29.99 801 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
11.1
11.1
11.43 11.43 11.14 3,300 0 0 0
HLD
14.3
14.3
14.31 14.31 14.31 1,854 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
11.0
11.0
10.75 11.03 10.75 9,000 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
15.8
15.8
15.78 15.78 15.78 0 0 0 0
HMR
11.7
11.7
11.60 11.70 11.50 22,008 0 0 0
HMS
40.3
40.3
40.19 41.74 39.99 21,746 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 400 0 0 0
HND
12.6
12.6
12.50 12.59 12.50 10,300 0 0 0
HNF
36.1
36.1
35.97 36.07 35.97 211 0 0 0
HNG
7.3
7.3
7.40 7.50 6.90 9,482,487 0 0 0
HNI
23.4
23.4
21.81 23.41 21.81 9,900 0 0 0
HNM
8.5
8.5
8.31 8.78 8.21 438,909 0 0 0
HNP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.7
3.7
3.70 3.70 3.50 63,900 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.4
21.4
21.40 21.40 21.40 100 0 0 0
HPG
22.4
22.4
22.08 22.50 22.04 17,358,200 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
86.3
86.3
85.78 86.37 85.78 1,100 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 1,300 0 0 0
HPW
16.6
16.6
19.18 19.18 16.59 500 0 0 0
HPX
4.4
4.4
4.38 4.46 4.37 1,217,000 0 0 0
HQC
3.1
3.1
3.09 3.10 3.07 1,493,200 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
36.7
36.7
36.65 36.65 36.65 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.4
17.4
17.25 17.49 17.15 5,280,500 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.05 4.05 4.03 28,200 0 0 0
HSM
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
HSP
12.6
12.6
12.77 12.77 12.59 500 0 0 0
HSV
4.3
4.3
4.20 4.30 4.20 24,200 0 0 0
HT1
12.5
12.5
12.48 12.88 12.43 1,232,700 0 0 0
HTC
26.7
26.7
26.71 26.71 26.71 0 0 0 0
HTE
3.8
3.8
3.70 3.80 3.70 11,753 0 0 0
HTG
50
50
50.60 51 49.90 25,600 0 0 0
HTI
15.6
15.6
15.59 15.59 15.54 9,900 0 0 0
HTL
27.1
27.1
27.17 27.17 26.90 2,600 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
10.3
10.3
9.78 10.35 9.78 746,400 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
9.36 9.36 9.28 2,300 0 0 0
HU1
5.8
5.8
5.78 5.78 5.50 1,600 0 0 0
HU4
12
12
11.80 12.20 11.70 17,000 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 800 0 0 0
HUB
15.3
15.3
15.17 15.30 15.13 17,200 0 0 0
HUG
35.9
35.9
35.89 35.89 35.89 0 0 0 0
HUT
15.3
15.3
15.06 15.35 15.06 493,652 0 0 0
HVA
5.9
5.9
5.90 6.50 5.70 298,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.0
9.0
9.07 9.28 9.01 574,400 0 0 0
HVN
21.8
21.8
21.79 22.22 21.79 1,263,800 0 0 0
HVT
42.5
42.5
42.09 43.04 42.09 53,317 0 0 0
HVX
2.6
2.6
2.52 2.55 2.52 5,000 0 0 0
HWS
16.9
16.9
16.75 16.94 16.75 1,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
30.6
30.6
30.56 30.56 30.56 100 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 8,000 0 0 0
ICG
7.7
7.7
7.40 7.70 7.40 300 0 0 0
ICI
7
7
7 7 7 100 0 0 0
ICN
40.6
40.6
40.88 40.88 40.62 3,031 0 0 0
ICT
12.9
12.9
12.71 12.95 12.71 56,100 0 0 0
IDC
46.1
46.1
45.35 46.36 41.99 452,537 0 0 0
IDI
7.5
7.5
7.37 7.54 7.37 601,800 0 0 0
IDJ
5.6
5.6
5.50 5.70 5.50 464,195 0 0 0
IDP
230.3
230.3
230.30 230.30 230.30 0 0 0 0
IDV
31.4
31.4
31.65 31.65 31.04 22,715 0 0 0
IFS
24.0
24.0
23.96 24.33 23.96 1,300 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 1 0 0 0
IJC
11.6
11.6
11.47 11.72 11.47 3,884,500 0 0 0
ILA
4.6
4.6
4.50 4.60 4.50 26,654 0 0 0
ILB
26.4
26.4
26.45 26.45 26.37 1,900 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 3 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
44.8
44.8
44.17 44.92 44.17 86,100 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
37
37
36.33 37 36.13 9,000 0 0 0
IPA
11.7
11.7
11.10 11.80 11 158,947 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
25.42 25.42 23.84 3,200 0 0 0
IST
34.8
34.8
31.39 34.81 31.39 2,024 0 0 0
ITC
10.3
10.3
10.15 10.30 10.15 299,400 0 0 0
ITD
13.1
13.1
12.76 13.27 12.34 105,100 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 48,214 0 0 0
ITS
3.9
3.9
3.92 4.11 3.92 6,927 0 0 0
IVS
10.7
10.7
10.35 10.95 10.25 115,000 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.2
4.2
4.14 4.16 4.10 550,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.7
29.7
29.30 29.85 29.25 4,297,600 0 0 0
KCB
13.5
13.5
12.00 13.45 11.90 35,262 0 0 0
KCE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
KDC
59
59
59 59 58.60 222,400 0 0 0
KDH
31.6
31.6
31.41 31.59 31.23 1,985,200 0 0 0
KDM
16.4
16.4
16.40 16.40 16.40 15,503 0 0 0
KGM
6.6
6.6
6.50 6.60 6.50 28,879 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.4
5.4
5.27 5.38 5.27 7,846,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.87 11.35 10.87 2,479,000 0 0 0
KHS
10.1
10.1
9.91 10.15 9.91 39,600 0 0 0
KHW
29.9
29.9
31.56 31.56 29.95 200 0 0 0
KIP
11.0
11.0
10.99 10.99 10.99 2,500 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
7.4
7.4
7.38 7.56 7.25 285,709 0 0 0
KMR
3.3
3.3
3.31 3.32 3.30 17,800 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.2
39.2
39.10 39.15 39.10 297,200 0 0 0
KPF
1.7
1.7
1.74 1.75 1.67 35,900 0 0 0
KSB
20.1
20.1
19.30 20.15 19.20 4,996,300 0 0 0
KSD
4.9
4.9
4.90 4.90 4.80 3,000 0 0 0
KSF
40.5
40.5
40.60 40.60 40.50 14,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3
3
3 3 2.90 142,900 0 0 0
KST
12.2
12.2
12.24 12.24 12.24 0 0 0 0
KTC
10.7
10.7
10.20 10.70 10.20 200 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
46.0
46.0
46.00 46.00 46.00 100 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
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 261 0 0 0
L14
29.5
29.5
28.30 29.60 28.30 160,333 0 0 0
L18
34.1
34.1
31.25 34.08 31.25 215,168 0 0 0
L40
12.8
12.8
12.89 13.29 12.83 13,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.30 3.30 3.30 500 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
19.2
19.2
18.65 19.20 18.60 20,900 0 0 0
LAI
19.9
19.9
20.06 20.19 19.75 44,620 0 0 0
LAS
18.2
18.2
16.10 18.18 16.10 625,609 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBM
28.6
28.6
28.22 28.96 27.77 31,600 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
10.0
10.0
9.86 10.14 9.81 4,800,400 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.80 1.85 1.80 825,700 0 0 0
LDP
9.8
9.8
9.80 9.90 9.60 8,400 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 46 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
2.5
2.5
2.44 2.47 2.37 55,900 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
70.7
70.7
70.90 71.49 69.52 14,201 0 0 0
LHG
33.4
33.4
33.18 33.56 33.14 72,300 0 0 0
LIC
35
35
34 35 33.90 4,700 0 0 0
LIG
3
3
3.10 3.10 3 246,037 0 0 0
LIX
30.5
30.5
30.55 30.64 30.36 41,800 0 0 0
LKW
31.3
31.3
31.27 31.27 31.27 600 0 0 0
LLM
15.9
15.9
15.66 16.44 14.88 18,002 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
32.7
32.7
33.35 33.35 32.28 2,681,400 0 0 0
LPT
5.2
5.2
5.33 5.33 5.24 13,100 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LSG
18.5
18.5
16 18.50 15 147,994 0 0 0
LSS
10.6
10.6
10.45 10.55 10.40 378,700 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
22.85 22.95 22.46 10,300 0 0 0
MA1
31.0
31.0
30.97 30.97 30.97 17 0 0 0
MAC
9.5
9.5
9.53 9.53 9.53 603 0 0 0
MAS
34
34
34 34 34 1,000 0 0 0
MBB
16.9
16.9
16.66 16.96 16.59 11,057,300 0 0 0
MBG
3.4
3.4
3.30 3.40 3.30 378,962 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.3
24.3
22.76 24.42 22.76 2,659,476 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.95 7.95 7.77 2,800 0 0 0
MCH
151.0
151.0
148.62 153.03 148.62 112,127 0 0 0
MCM
30.2
30.2
30.46 30.46 30.09 24,400 0 0 0
MCO
9.4
9.4
9.70 9.70 9.30 31,050 0 0 0
MCP
27.9
27.9
27.84 27.93 27.84 6,100 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.7
9.7
9.46 9.74 9.46 2,300 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 0 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
25.4
25.4
25.14 25.42 25.14 900 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 6.20 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
54.5
54.5
50.41 56.52 50.32 236,815 0 0 0
MGC
6.1
6.1
5.85 6.25 5.85 15,000 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
3.6
3.6
4.40 4.40 3.60 400 0 0 0
MH3
36.8
36.8
36.75 36.75 36.75 0 0 0 0
MHC
7.1
7.1
7.15 7.15 6.86 20,500 0 0 0
MIC
13.0
13.0
12.84 13.03 12.84 200 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 15.91 15.54 320,400 0 0 0
MKP
28.7
28.7
26.99 28.66 26.99 200 0 0 0
MKV
10
10
10 10 10 100 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
14
14
14 14 14 2,000 0 0 0
MML
28.1
28.1
28 28.70 27.70 78,140 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 301 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 14.90 14.60 34,390 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
18.7
18.7
18.97 18.97 18.72 2,216 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.4
9.4
9.33 9.46 9.29 5,557,500 0 0 0
MSH
35
35
35.47 35.60 34.87 231,000 0 0 0
MSN
68.6
68.6
68.10 68.80 68.10 3,948,000 0 0 0
MSR
11
11
10.90 11.30 10.70 594,111 0 0 0
MST
6.5
6.5
6.36 6.45 6.27 1,675,390 0 0 0
MTA
13.5
13.5
14 14.20 12.90 87,244 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
8.3
8.3
8.26 8.26 8.26 0 0 0 0
MTH
16.6
16.6
16.21 16.57 16.21 1,700 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 100 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 400 0 0 0
MTS
8.8
8.8
8.61 8.79 8.61 7,000 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 4 0 0 0
MVC
8.5
8.5
8.92 8.92 8.44 12,000 0 0 0
MVN
82.8
82.8
78.50 85 77.50 103,748 0 0 0
MWG
58.8
58.8
59.05 59.05 58.16 3,638,100 0 0 0
MZG
6.5
6.5
6.28 6.47 6.28 23,822 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.0
18.0
18 18.18 17.73 303,200 0 0 0
NAG
10.3
10.3
10.19 10.28 10 301,138 0 0 0
NAP
10.4
10.4
10.43 10.43 10.43 0 0 0 0
NAS
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
17.2
17.2
17.21 17.21 17.21 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
21.10 22.10 21.10 45,600 0 0 0
NBC
9.6
9.6
9.31 9.98 9.31 67,850 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 200 0 0 0
NBP
11.7
11.7
11.80 11.80 11.20 3,200 0 0 0
NBT
17.6
17.6
17.65 17.65 17.65 100 0 0 0
NBW
27.9
27.9
27.88 27.88 27.88 0 0 0 0
NCG
7.4
7.4
7.30 7.50 7.30 7,803 0 0 0
NCS
26.1
26.1
26.10 26.10 26.10 900 0 0 0
NCT
105.0
105.0
105.95 105.95 105.03 5,800 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 2,105 0 0 0
NDC
115.8
115.8
114.99 115.77 114.99 600 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 8.24 61,549 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 4 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.3
5.3
5.10 5.30 5.10 18,400 0 0 0
NED
6.8
6.8
6.73 6.83 6.73 17,000 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
78.2
78.2
78.68 78.77 76.47 4,110 0 0 0
NFC
20.8
20.8
19.60 21.03 19.60 27,600 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.9
19.9
19.67 20.19 19.67 410,200 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.7
12.7
12.60 12.75 12.60 40,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.70 10.90 10.55 17,100 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
15.4
15.4
15.36 15.36 15.36 100 0 0 0
NKG
14.3
14.3
13.80 14.35 13.60 9,942,000 0 0 0
NLG
31.2
31.2
31.74 31.79 30.84 1,673,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
25.3
25.3
25.12 25.41 24.53 29,100 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.1
7.1
7.33 7.33 6.88 112,800 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 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.3
4.3
4.30 4.30 4 962,255 0 0 0
NS2
14.3
14.3
14.26 14.26 14.26 0 0 0 0
NSC
79.0
79.0
79.07 79.07 78.10 1,600 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 26,731 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
19.1
19.1
18.97 19.07 18.73 310,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
203.0
203.0
204.56 204.56 202.63 41,557 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
52.0
52.0
52.03 52.03 52.03 0 0 0 0
NTL
17.1
17.1
17.10 17.10 16.85 1,211,300 0 0 0
NTP
50.9
50.9
50.07 51.22 49.74 224,841 0 0 0
NTT
12.6
12.6
10.90 12.60 10.80 7,000 0 0 0
NTW
17.4
17.4
17.39 17.39 17.39 200 0 0 0
NUE
10.3
10.3
9.17 10.28 9.17 300 0 0 0
NVB
9.1
9.1
9 9.30 9 151,564 0 0 0
NVL
9.4
9.4
8.93 9.42 8.93 7,416,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8
8
8 8 8 1,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6
6
6 6 6 200 0 0 0
OCB
9.8
9.8
9.70 9.88 9.66 5,605,600 0 0 0
OCH
6.3
6.3
5.80 6.30 5.80 382,821 0 0 0
ODE
44.2
44.2
44 44.20 44 21,900 0 0 0
OGC
4.1
4.1
4 4.10 4 104,200 0 0 0
OIL
12.5
12.5
12.45 12.64 12.35 821,364 0 0 0
ONE
5.7
5.7
5.60 5.80 5.50 14,901 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.8
23.8
23.60 24 23.60 5,300 0 0 0
ORS
14.4
14.4
14 14.40 13.80 4,753,600 0 0 0
PAC
23.7
23.7
22.93 23.80 22.93 311,100 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PAN
26.4
26.4
25.18 26.85 25.18 4,985,100 0 0 0
PAP
28
28
27 28 26.60 4,600 0 0 0
PAS
3.1
3.1
3.10 3.10 3.10 71,100 0 0 0
PAT
84.5
84.5
85.07 85.07 84.10 6,837 0 0 0
PBC
6.7
6.7
6.70 6.89 6.70 67,602 0 0 0
PBP
11.7
11.7
11.70 11.70 11.70 2,405 0 0 0
PBT
10.5
10.5
9.09 10.53 9.09 1,600 0 0 0
PC1
20.1
20.1
20.09 20.17 19.96 2,040,600 0 0 0
PCC
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PCE
16.7
16.7
16.61 16.70 16.34 6,600 0 0 0
PCF
4.8
4.8
5.20 5.20 4.80 15,700 0 0 0
PCG
2.8
2.8
2.70 2.80 2.60 19,000 0 0 0
PCH
12.8
12.8
12.57 12.76 12.57 93,900 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.7
12.7
12.60 12.70 12.60 5,500 0 0 0
PDB
9.0
9.0
9.14 9.14 8.96 1,000 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
73.4
73.4
73.43 73.43 73.43 500 0 0 0
PDR
17.6
17.6
17.50 17.73 17.22 5,295,400 0 0 0
PDV
15.4
15.4
15.23 15.81 15.23 88,643 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
23.6
23.6
23.55 23.70 23.40 326,700 0 0 0
PFL
2.4
2.4
2.30 2.50 2.30 454,023 0 0 0
PGB
10.8
10.8
10.81 10.89 10.81 4,815 0 0 0
PGC
14.5
14.5
14.40 14.78 14.26 31,100 0 0 0
PGD
28.7
28.7
28.45 28.74 28.36 1,300 0 0 0
PGI
22.2
22.2
22.18 22.18 22.18 0 0 0 0
PGN
14.2
14.2
13.50 14.40 13.50 4,350 0 0 0
PGS
31.7
31.7
31.71 31.71 31.71 0 0 0 0
PGT
7
7
6.80 7 6.80 1,000 0 0 0
PGV
19.8
19.8
19.90 19.90 19.70 4,200 0 0 0
PHC
5.3
5.3
5.32 5.32 5.20 112,300 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.9
77.9
77.88 77.88 77.88 400 0 0 0
PHP
49.6
49.6
48.57 50.04 47.00 390,442 0 0 0
PHR
51.2
51.2
51.25 51.25 50.86 81,800 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.2
27.2
27.17 27.17 27.17 0 0 0 0
PIC
17.7
17.7
16.53 17.69 16.53 500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 100 0 0 0
PIT
5.4
5.4
5.44 5.44 5.44 1,300 0 0 0
PIV
3
3
3 3 2.90 236,700 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 0 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
10.1
10.1
9.77 10.15 9.77 2,100 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 1,900 0 0 0
PLC
25.3
25.3
24.43 25.31 24.43 780,080 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.3
3.3
3.60 3.60 3.30 6,100 0 0 0
PLP
5.1
5.1
5 5.09 5 33,200 0 0 0
PLX
38.7
38.7
38.12 38.90 38.12 946,300 0 0 0
PMB
8.8
8.8
8.83 8.83 8.83 1,000 0 0 0
PMC
107.0
107.0
106.95 106.95 106.95 337 0 0 0
PMG
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.2
12.2
12.23 12.23 12.23 200 0 0 0
PMS
31.4
31.4
31.36 31.36 31.36 815 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
17.9
17.9
17.91 17.91 17.91 1,300 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 109 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
96.0
96.0
96.11 96.31 95.72 448,400 0 0 0
PNP
22.3
22.3
22.28 22.28 22.28 0 0 0 0
PNT
8.0
8.0
7.97 7.97 7.97 300 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
18.6
18.6
19.13 19.13 18.43 12,700 0 0 0
POT
16.4
16.4
15.68 16.38 15.68 6,000 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 100 0 0 0
POW
11.8
11.8
11.60 11.80 11.55 5,117,100 0 0 0
PPC
11.1
11.1
10.91 11.20 10.82 587,000 0 0 0
PPE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PPH
27.4
27.4
27.40 27.68 27.21 44,131 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.8
15.8
15.30 15.76 15.20 5,301 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 2,800 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.5
6.5
6.58 6.58 6.52 3,300 0 0 0
PRE
19.6
19.6
19.55 19.55 19.55 0 0 0 0
PRO
5.5
5.5
4.30 5.60 4.30 8,801 0 0 0
PRT
10.4
10.4
10.52 10.71 10.23 15,135 0 0 0
PSB
5.8
5.8
5.70 5.80 5.70 89,304 0 0 0
PSC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSD
12.2
12.2
12.10 12.20 11.82 82,075 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 1 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.9
2.9
2.95 2.95 2.77 355,900 0 0 0
PSI
7.9
7.9
7.60 7.90 7.50 54,409 0 0 0
PSL
10.7
10.7
10.67 10.67 10.67 100 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.7
7.7
7.58 7.68 7.39 17,900 0 0 0
PTB
60.4
60.4
60.09 61.06 60.09 48,200 0 0 0
PTC
4.5
4.5
4.45 4.50 4.35 5,500 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
22.10 22.10 22.10 1,131 0 0 0
PTL
2.6
2.6
2.55 2.64 2.53 50,200 0 0 0
PTO
17.3
17.3
17.30 17.30 17.30 101 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PTS
8.1
8.1
8.07 8.07 8.07 0 0 0 0
PTT
12.8
12.8
12.90 12.90 12.60 400 0 0 0
PTV
4.1
4.1
4 4.10 4 9,202 0 0 0
PV2
3.8
3.8
3.80 4 3.60 299,601 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.5
31.5
30.90 31.50 30.90 130,937 0 0 0
PVC
10.5
10.5
10.40 10.50 10.30 268,213 0 0 0
PVD
23.1
23.1
22.88 23.08 22.74 2,540,300 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7.5
7.5
7.50 7.60 7.30 19,244 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.8
60.8
60.76 60.76 59.32 46,216 0 0 0
PVM
17.3
17.3
17.30 17.30 17.30 100 0 0 0
PVO
6.2
6.2
6.11 6.21 6.01 4,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.7
30.7
27.66 30.75 27.66 1,043,538 0 0 0
PVT
19.7
19.7
19.55 19.73 19.39 1,431,200 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 27,000 0 0 0
PWS
13.2
13.2
13.18 13.18 13.18 100 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
2
2
1.80 2 1.80 213,037 0 0 0
PXL
12.8
12.8
12.80 13 12.70 17,857 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
2.80 2.90 2.70 114,100 0 0 0
QCC
11.0
11.0
10 10.95 10 4,603 0 0 0
QCG
11.9
11.9
11.90 11.90 11.90 553,500 0 0 0
QHD
25.9
25.9
25.92 25.92 25.92 0 0 0 0
QHW
33.0
33.0
32.97 32.97 32.97 100 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
QNP
35.3
35.3
33.76 35.34 33.66 700 0 0 0
QNS
47.4
47.4
47.44 47.54 47.26 161,686 0 0 0
QNT
9
9
7.90 9 7.90 700 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 9 0 0 0
QSP
24.3
24.3
24.29 24.29 24.29 1,000 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
17.5
17.5
17.00 17.49 17.00 24,200 0 0 0
QTP
13.4
13.4
13.40 13.40 13.40 228,469 0 0 0
RAL
115.8
115.8
115.67 117.67 114.34 10,900 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 0 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
12.3
12.3
11.96 12.25 11.96 4,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.6
56.6
56.35 56.95 56.10 397,000 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
31.4
31.4
31.79 31.79 30.67 13,730 0 0 0
RYG
13.8
13.8
13.70 13.80 13.65 3,200 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 34.75 100 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
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
7.2
7.2
7.05 7.33 6.95 33,675 0 0 0
SAB
49.6
49.6
49.67 49.86 49.29 438,000 0 0 0
SAC
16.0
16.0
16.26 16.26 15.13 21,020 0 0 0
SAF
64
64
63 64 63 610 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.54 6.64 6.54 144,400 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
43.9
43.9
43.54 44.94 42.70 51,815 0 0 0
SAV
18.7
18.7
18.73 18.73 18.33 1,700 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.5
28.5
28.47 28.56 28.28 10,400 0 0 0
SBB
13.5
13.5
13.50 13.50 13.40 8,100 0 0 0
SBD
8.1
8.1
8 8.20 7.90 58,700 0 0 0
SBG
10.5
10.5
10.25 10.50 10.20 454,500 0 0 0
SBH
47.4
47.4
47.37 47.37 47.37 300 0 0 0
SBL
5.7
5.7
5.70 5.70 5.70 0 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
5.1
5.1
4.90 5.20 4.90 1,332,387 0 0 0
SBT
12.7
12.7
12.30 12.65 12.30 1,661,400 0 0 0
SBV
9.4
9.4
9.94 9.94 9.31 600 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
65.4
65.4
65 65.50 65 47,100 0 0 0
SCI
7.8
7.8
7.60 8 7.50 28,160 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.60 30 0 0 0
SCL
19.7
19.7
19.69 19.76 19.69 20,400 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.5
5.5
5.38 5.46 5.35 1,421,600 0 0 0
SCS
76.2
76.2
75.85 76.52 75.76 450,500 0 0 0
SCY
12.9
12.9
12.80 12.89 12.80 4,218 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 100 0 0 0
SD3
5.9
5.9
6.30 6.30 5.20 10,703 0 0 0
SD5
7.1
7.1
7.13 7.13 7.13 4,300 0 0 0
SD6
3.3
3.3
3.30 3.30 3.30 100 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 11.32 11.13 24,200 0 0 0
SDA
4.6
4.6
4.50 4.60 4.50 15,400 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 1.60 1.50 1,100 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 0 0 0 0
SDN
27.0
27.0
26.29 27.04 26.29 800 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
23.9
23.9
23.89 23.89 23.89 600 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
36.6
36.6
36.24 37.62 36.24 4,100 0 0 0
SEB
45.0
45.0
45.07 45.07 44.98 1,000 0 0 0
SED
24.4
24.4
24.99 24.99 24.44 5,420 0 0 0
SEP
20.5
20.5
20.46 20.46 20.46 1,900 0 0 0
SFC
19.8
19.8
19.82 19.82 19.82 100 0 0 0
SFG
9.3
9.3
9.31 9.31 9.30 600 0 0 0
SFI
28.2
28.2
28.31 28.36 27.89 15,100 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
13.4
13.4
13.40 13.50 13.30 10,733 0 0 0
SGC
117.5
117.5
122.76 122.76 117.51 600 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 4 0 0 0
SGI
15.5
15.5
15.50 15.50 15.50 20,800 0 0 0
SGN
90.8
90.8
90.26 92.76 90.16 36,700 0 0 0
SGP
35.7
35.7
36.10 36.50 34.70 281,512 0 0 0
SGR
35.4
35.4
36.50 36.50 35.30 31,800 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
20.4
20.4
21 21 20.25 86,500 0 0 0
SHA
3.9
3.9
3.90 3.90 3.84 5,600 0 0 0
SHB
8.1
8.1
8.10 8.14 8.03 13,520,900 0 0 0
SHC
11.9
11.9
11.89 11.89 11.89 625 0 0 0
SHE
6.8
6.8
6.92 6.92 6.54 5,300 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
15.3
15.3
15.57 15.90 14.86 419,100 0 0 0
SHN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SHP
32.5
32.5
32.39 32.58 32.39 13,800 0 0 0
SHS
11.0
11.0
9.70 11.05 9.30 25,304,055 0 0 0
SID
11.9
11.9
11.80 12.59 11.80 13,903 0 0 0
SIG
6.5
6.5
6.20 6.50 6.20 200 0 0 0
SIV
34.3
34.3
34.25 34.25 34.25 0 0 0 0
SJ1
9.8
9.8
9.83 9.83 9.83 3,671 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.87 12.87 12.79 145,900 0 0 0
SJE
16.0
16.0
14.85 16.01 14.60 756,313 0 0 0
SJG
17.1
17.1
16.96 18.00 16.67 620 0 0 0
SJM
6.1
6.1
5.80 6.20 5.60 3,600 0 0 0
SJS
33.9
33.9
33.40 34.56 33.40 12,700 0 0 0
SKG
10.7
10.7
10.64 10.74 10.55 62,500 0 0 0
SKH
25.3
25.3
25.63 25.63 25.34 3,700 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.7
29.7
29.41 29.69 29.32 4,300 0 0 0
SLS
175.1
175.1
175.92 176.02 174.08 6,062 0 0 0
SMA
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SMB
36.2
36.2
36.30 36.30 35.84 6,000 0 0 0
SMC
6.3
6.3
6.18 6.30 6.04 918,100 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 0 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 0 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.5
32.5
32.32 32.81 32.32 1,700 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SPM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SPV
15.7
15.7
15.69 15.69 15.69 102 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 2 106,007 0 0 0
SRC
24.6
24.6
24.56 24.56 24.56 0 0 0 0
SRF
8.2
8.2
7.81 8.23 7.81 2,000 0 0 0
SSB
18.8
18.8
18.70 18.80 18.10 1,935,400 0 0 0
SSC
32.7
32.7
32.71 32.71 32.71 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.1
6.1
6.15 6.15 6.15 12,700 0 0 0
SSH
68.7
68.7
68.40 68.80 68.40 45,400 0 0 0
SSI
24.7
24.7
24.28 24.82 24.18 15,668,800 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
7.0
7.0
6.99 6.99 6.91 232,500 0 0 0
STB
37.3
37.3
36.70 37.80 36.65 12,650,000 0 0 0
STC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
STG
36.7
36.7
36.65 36.65 36.65 100 0 0 0
STH
6.9
6.9
7 7 6.90 900 0 0 0
STK
16
16
15.79 16.03 15.79 3,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.11 9.11 9.11 100 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
32.1
32.1
32.08 32.08 32.08 100 0 0 0
SVC
14.7
14.7
15.14 15.14 14.71 2,200 0 0 0
SVD
3.2
3.2
3.13 3.19 3.12 13,800 0 0 0
SVG
4.4
4.4
4.40 4.40 4.40 6,000 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
5
4.90 5.10 4.80 233,502 0 0 0
SVT
10.6
10.6
10.56 10.56 10.56 400 0 0 0
SWC
29.1
29.1
28.10 29.10 28.10 23,241 0 0 0
SZB
37.1
37.1
37.68 37.77 37.12 5,000 0 0 0
SZC
42.5
42.5
41.36 42.47 41.21 2,381,100 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 2,464 0 0 0
SZG
35.4
35.4
35.05 35.44 35.05 4,800 0 0 0
SZL
38.4
38.4
38.45 38.45 38.26 1,700 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.6
11.6
11.53 11.62 11.35 17,133 0 0 0
TAB
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TAL
19.4
19.4
19.02 19.40 18.83 80,550 0 0 0
TAN
47
47
47 47 47 2,900 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
39.50 39.50 39.50 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
6.10 6.19 6.10 5,000 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
24.0
24.0
23.72 24.06 23.67 12,471,500 0 0 0
TCD
4.4
4.4
4.28 4.39 4.27 874,900 0 0 0
TCH
12.7
12.7
12.43 12.76 12.39 4,848,200 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
33.0
33.0
33.01 33.20 32.87 41,100 0 0 0
TCM
38.2
38.2
38.21 38.30 37.76 1,428,700 0 0 0
TCO
11.7
11.7
11.50 11.85 11.50 230,700 0 0 0
TCR
3.3
3.3
3.10 3.29 3.10 700 0 0 0
TCT
18.5
18.5
19.02 19.02 18.04 20,300 0 0 0
TCW
30.4
30.4
30.36 30.45 29.90 13,701 0 0 0
TDB
40.0
40.0
40.53 40.53 40.05 1,900 0 0 0
TDC
12.1
12.1
12.30 12.35 11.95 1,496,900 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.55 3.55 3.48 19,900 0 0 0
TDH
2.5
2.5
2.52 2.52 2.40 145,200 0 0 0
TDM
50.4
50.4
50.26 51.04 50.26 2,300 0 0 0
TDP
33.9
33.9
33.20 33.90 33 108,800 0 0 0
TDS
10.1
10.1
10 10.60 9.80 43,201 0 0 0
TDT
6.8
6.8
6.81 6.91 6.72 59,923 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 0 0 0 0
TEG
6.5
6.5
6.77 6.89 6.45 220,800 0 0 0
TEL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
58.1
58.1
59.18 59.47 57.33 62,803 0 0 0
TGP
3.8
3.8
3.75 3.75 3.75 100 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 0 0 0 0
THD
36.1
36.1
36.20 36.20 36 1,100 0 0 0
THG
44.6
44.6
42.43 44.69 42.43 119,700 0 0 0
THM
6
6
6 6 6 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.7
8.7
8.26 8.75 8.26 600 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.5
11.5
11.39 11.48 11.20 16,600 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 100 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 0 0 0 0
TID
22.7
22.7
22.94 23.13 22.75 7,500 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.8
12.8
12.70 12.80 12.50 1,246,369 0 0 0
TIN
15
15
15 15 15 200 0 0 0
TIP
20.0
20.0
19.93 20.07 19.83 154,900 0 0 0
TIS
6.7
6.7
6.40 6.70 6.30 273,800 0 0 0
TIX
37.2
37.2
37.23 37.23 37.23 0 0 0 0
TJC
16.3
16.3
16.70 16.70 16.30 800 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
5.89 5.89 5.85 78,100 0 0 0
TLG
59.0
59.0
59.89 59.89 58.44 150,600 0 0 0
TLH
4.4
4.4
4.21 4.47 4.21 319,300 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 2 0 0 0
TLP
6.1
6.1
5.97 6.07 5.97 600 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 0 0 0 0
TMB
69.5
69.5
69.91 70.88 68.17 18,900 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
66.6
66.6
66.54 66.74 66.54 1,100 0 0 0
TMS
41.5
41.5
41.40 41.45 41.40 1,000 0 0 0
TMT
11.1
11.1
10.35 11.05 10.35 96,200 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 0 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
TNC
31.1
31.1
30.96 31.06 30.96 800 0 0 0
TNG
22.1
22.1
22.00 22.18 21.91 733,269 0 0 0
TNH
17.2
17.2
17.13 17.57 17.04 700,800 0 0 0
TNI
2.2
2.2
2.23 2.24 2.21 137,500 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
4.7
4.7
4.71 4.95 4.64 343,600 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
77.2
77.2
76.94 78.43 73.02 120,124 0 0 0
TOT
15.7
15.7
14.94 15.67 14.85 10,800 0 0 0
TOW
25.0
25.0
24.96 24.96 24.96 100 0 0 0
TPB
14.7
14.7
14.43 14.74 14.34 10,936,200 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 2,000 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 0 0 0 0
TPS
27.3
27.3
27.33 27.33 27.33 100 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 0 0 0 0
TRA
73.9
73.9
73.14 76.45 73.14 1,900 0 0 0
TRC
67.2
67.2
63.29 67.34 63.29 519,700 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
5.30 5.70 5.30 4,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.9
10.9
10.78 10.88 10.78 39,400 0 0 0
TSB
41.5
41.5
42.56 42.56 41.48 4,410 0 0 0
TSC
2.5
2.5
2.44 2.46 2.43 163,600 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 3,000 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
TT6
6.5
6.5
6.76 6.85 6.31 86,401 0 0 0
TTA
13.5
13.5
13.35 13.55 13.35 794,800 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
63.9
63.9
62.98 63.95 62.98 300 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.05 3.09 3.04 539,800 0 0 0
TTG
13.7
13.7
13.80 15 13.70 1,800 0 0 0
TTH
2.8
2.8
2.90 2.90 2.80 95,658 0 0 0
TTL
8.7
8.7
8.80 8.80 8.40 3,400 0 0 0
TTN
22.0
22.0
21.29 22.43 21.29 286,709 0 0 0
TTS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TTT
31.5
31.5
31.47 31.47 31.47 100 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
22.7
22.7
23 23 22.70 45,600 0 0 0
TV2
30.5
30.5
29.85 30.70 29.80 246,500 0 0 0
TV3
10.8
10.8
11.30 11.30 10.82 1,300 0 0 0
TV4
12.9
12.9
12.86 12.96 12.86 1,001 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 1 0 0 0
TVB
8.5
8.5
8.24 8.50 8.15 305,600 0 0 0
TVC
9.5
9.5
9.40 9.60 9.40 165,000 0 0 0
TVD
10.3
10.3
10.23 10.33 10.14 77,025 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.3
8.3
7.80 8.30 7.80 1,113,821 0 0 0
TVS
16.5
16.5
16.23 16.69 16.23 69,000 0 0 0
TVT
15.5
15.5
15.49 15.87 15.49 700 0 0 0
TW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
TXM
4.6
4.6
4.60 4.70 4.50 1,940 0 0 0
TYA
15.2
15.2
15.17 15.22 14.98 22,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.98 7.98 7.88 9,300 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
19.9
19.9
19.87 19.87 19.87 100 0 0 0
UIC
43.9
43.9
44 44 42.50 7,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.2
7.2
7.40 7.50 7.20 9,558 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
18.9
18.9
19.66 19.66 18.94 1,000 0 0 0
UXC
6
6
6 6 6 0 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
6.50 6.50 6.30 15,658 0 0 0
VAB
6.2
6.2
6.09 6.22 6.09 376,683 0 0 0
VAF
14.2
14.2
14.11 14.16 14.07 5,500 0 0 0
VAV
42.4
42.4
36.19 42.38 36.19 3,500 0 0 0
VBB
7.4
7.4
7.24 7.49 7.24 46,266 0 0 0
VBC
18.7
18.7
18.67 18.67 18.67 100 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
9
9
8.80 9.10 8.70 529,257 0 0 0
VC3
25.4
25.4
25.32 25.60 25.05 424,800 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20.8
20.8
20.83 20.83 20.83 600 0 0 0
VC7
10.3
10.3
9.90 10.50 9.90 435,046 0 0 0
VC9
4.7
4.7
4.60 4.70 4.60 35,900 0 0 0
VCA
11.6
11.6
10.80 11.80 10.80 10,600 0 0 0
VCB
61.1
61.1
61.16 61.23 60.89 855,200 0 0 0
VCC
9
9
9 9 9 1,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.4
184.4
187.23 187.23 184.43 1,100 0 0 0
VCG
18.3
18.3
18.05 18.50 18.05 11,042,700 0 0 0
VCI
34.5
34.5
34.80 34.95 34.35 7,282,900 0 0 0
VCM
8.9
8.9
8.80 8.90 8.80 300 0 0 0
VCP
26.4
26.4
27.37 27.37 26.39 59,700 0 0 0
VCR
24.5
24.5
24 24.50 24 5,500 0 0 0
VCS
58.0
58.0
56.94 58.57 56.84 110,065 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 1 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
VDG
21.9
21.9
21.90 21.90 21.90 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
34.2
34.2
34.27 34.32 34.22 300 0 0 0
VDS
17.1
17.1
17.05 17.27 16.77 1,201,700 0 0 0
VDT
13.1
13.1
14.74 14.74 13.05 300 0 0 0
VE1
3.4
3.4
3.30 3.40 3.20 5,700 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 0 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
2 2 1.90 10,516 0 0 0
VEA
35.4
35.4
35.52 35.52 35.34 402,712 0 0 0
VEC
8.4
8.4
8.40 8.40 8 9,300 0 0 0
VEF
135.1
135.1
134.77 135.08 131.75 6,100 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
17
17
17 17 16.90 5,600 0 0 0
VFC
102.1
102.1
102.14 102.14 102.14 100 0 0 0
VFG
71.5
71.5
71.43 72.36 71.24 44,400 0 0 0
VFR
12.3
12.3
12.29 12.29 12.29 1,000 0 0 0
VGC
48.5
48.5
48.02 48.59 48.02 1,015,200 0 0 0
VGG
43.6
43.6
43.62 43.91 43.62 18,250 0 0 0
VGI
89.2
89.2
87.52 89.80 87.52 512,797 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32
32
32 32 32 4,201 0 0 0
VGR
46.0
46.0
45.98 45.98 45.98 500 0 0 0
VGS
26
26
22.55 26.55 22.55 738,701 0 0 0
VGT
13.9
13.9
13.60 13.90 13.60 789,615 0 0 0
VGV
28.2
28.2
28.15 28.15 28.15 0 0 0 0
VHC
67.8
67.8
67.36 68.52 66.87 560,600 0 0 0
VHD
8.2
8.2
10.90 11 8.20 500 0 0 0
VHE
2.9
2.9
3 3 2.90 52,597 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 484,317 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
9.8
9.8
9 9.80 9 10,400 0 0 0
VHM
38.8
38.8
38.95 39.15 38.55 6,222,400 0 0 0
VIB
17.2
17.2
17.00 17.30 17.00 5,988,800 0 0 0
VIC
40.1
40.1
40.05 40.20 39.85 1,440,900 0 0 0
VID
4.7
4.7
4.67 4.67 4.67 0 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 15.58 5,800 0 0 0
VIG
5.6
5.6
5.60 5.70 5.50 193,815 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 35 0 0 0
VIP
13.5
13.5
13.25 13.53 13.21 774,800 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 9 500 0 0 0
VIX
9.7
9.7
9.40 9.67 9.40 24,068,300 0 0 0
VJC
98.2
98.2
98.80 98.80 97.90 543,900 0 0 0
VLA
10.5
10.5
11 11 10 1,900 0 0 0
VLB
39.9
39.9
39.37 40.53 39.37 86,628 0 0 0
VLC
17.1
17.1
16.80 17.10 16.60 72,567 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
10.9
10.9
10.45 11.00 10.27 113,082 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29.5
29.5
29.48 29.48 29.48 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.45 6.64 6.18 11,100 0 0 0
VMD
17
17
17 17 16.90 400 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 300 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
23.9
23.9
23.89 23.89 23.89 100 0 0 0
VMT
15.7
15.7
15.68 15.68 15.68 500 0 0 0
VNA
19.5
19.5
19.48 19.48 19.38 4,906 0 0 0
VNB
11
11
11 11 11 50,000 0 0 0
VNC
19.8
19.8
19.76 19.81 19.76 1,128 0 0 0
VND
12.0
12.0
11.39 12.02 11.34 19,389,000 0 0 0
VNE
3.5
3.5
3.48 3.52 3.48 27,200 0 0 0
VNF
15.6
15.6
15.18 15.91 15.18 37,900 0 0 0
VNG
8.1
8.1
7.83 8.05 7.83 700 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
18.5
18.5
17.73 18.47 17.73 65,500 0 0 0
VNM
55.9
55.9
56.23 56.51 55.67 7,125,000 0 0 0
VNP
8.7
8.7
8.97 9.05 8.70 6,100 0 0 0
VNR
20.3
20.3
20.41 20.41 19.98 15,111 0 0 0
VNS
9.5
9.5
9.49 9.54 9.49 3,700 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
364.5
364.5
353 365 353 1,561 0 0 0
VOC
15.6
15.6
15.44 15.91 15.44 3,204 0 0 0
VOS
14.8
14.8
14.71 14.80 14.47 1,873,100 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.3
18.3
18.25 18.30 18.06 11,820,000 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.6
27.6
27.67 27.67 27.62 3,200 0 0 0
VPG
11.8
11.8
11.50 11.75 11.40 840,200 0 0 0
VPH
6.6
6.6
6.54 6.64 6.51 113,900 0 0 0
VPI
58.3
58.3
58.50 58.60 58.30 1,497,400 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 10 0 0 0
VPS
7.7
7.7
7.77 7.77 7.73 1,000 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
12.25 12.40 12.20 11,000 0 0 0
VRE
16.3
16.3
16.30 16.40 16.20 4,430,300 0 0 0
VRG
19.8
19.8
19.84 20.11 19.76 21,200 0 0 0
VSA
21.8
21.8
21.81 22.00 21.81 710 0 0 0
VSC
16.9
16.9
16.58 16.95 16.53 5,207,000 0 0 0
VSE
6.6
6.6
6.80 6.80 6.60 4,100 0 0 0
VSF
35.2
35.2
35 35.30 34.50 10,801 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.4
47.4
47.39 47.39 47.39 2,100 0 0 0
VSI
16.6
16.6
16.87 16.87 16.58 300 0 0 0
VSM
15
15
15.08 15.08 14.23 1,700 0 0 0
VSN
17.3
17.3
17.29 17.29 17.29 300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VTB
10.1
10.1
9.45 10.07 9.16 2,600 0 0 0
VTC
8.0
8.0
7.89 7.98 7.61 12,124 0 0 0
VTD
7.8
7.8
8 8 7.80 58,218 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
4.4
4.4
4.60 4.60 4.10 500 0 0 0
VTK
70.7
70.7
70.59 71.57 69.81 54,705 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.6
13.6
12.97 13.71 12.87 789,300 0 0 0
VTP
161.2
161.2
160.78 162.46 159.79 575,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.4
15.4
15.31 15.46 15.24 20,700 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
9.3
9.3
9.20 9.30 9.10 205,300 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.6
17.6
17.40 17.70 17.40 1,225,754 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
14.7
14.7
14.55 14.94 14.55 400 0 0 0
VW3
9.1
9.1
8.85 9.13 8.66 800 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 1 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 0 0 0 0
WSB
54.0
54.0
54.03 54.03 54.03 1,000 0 0 0
WSS
4.8
4.8
4.70 4.90 4.70 31,145 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 100 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
6.6
6.6
6.70 6.80 6.60 5,300 0 0 0
XMD
5.3
5.3
5.30 5.30 5.30 100 0 0 0
XMP
16.0
16.0
16.04 16.04 16.04 106 0 0 0
XPH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
YBM
10.6
10.6
10.55 10.55 10.55 100 0 0 0
YEG
14.9
14.9
15.30 15.30 14.40 2,646,200 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 7 0 0 0
^HASTC
226.6
226.6
223.49 226.61 219.70 60,314,916 0 0 0
^UPCOM
95.3
95.3
94.51 95.32 94.51 48,913,398 0 0 0
^VN30
1,327.2
1,327.2
1,320.61 1,327.61 1,317.42 184,399,900 0 0 0
^VNINDEX
1,264.7
1,264.7
1,256.91 1,264.68 1,255.44 584,665,483 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |