DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/02/2025

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 05/02/2025

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 6 0 0 0
AAA
8.4
8.4
8.51 8.51 8.34 936,100 0 0 0
AAH
3.8
3.8
3.70 3.80 3.60 1,080,800 0 0 0
AAM
7
7
7.07 7.07 6.76 1,500 0 0 0
AAS
8.5
8.5
8.50 8.70 8.40 172,255 0 0 0
AAT
3.4
3.4
3.43 3.43 3.34 25,300 0 0 0
AAV
6.9
6.9
6.90 7 6.80 195,227 0 0 0
ABB
7.4
7.4
7.40 7.40 7.30 248,446 0 0 0
ABC
13.4
13.4
13.30 13.60 13 139,644 0 0 0
ABI
23.2
23.2
22.75 23.33 22.75 39,532 0 0 0
ABR
10.9
10.9
10.91 10.91 10.91 0 0 0 0
ABS
4.5
4.5
4.55 4.55 4.45 116,000 0 0 0
ABT
38.4
38.4
37.79 38.45 37.51 8,300 0 0 0
ABW
8.6
8.6
8.70 8.70 8.50 84,400 0 0 0
ACB
21.2
21.2
21.10 21.22 21.06 7,492,100 0 0 0
ACC
14.2
14.2
14 14.25 14 79,900 0 0 0
ACE
34.2
34.2
33.41 35.58 33.32 6,401 0 0 0
ACL
11.8
11.8
11.70 11.80 11.50 41,900 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
74.9
74.9
75.04 75.83 74.74 509,731 0 0 0
ADC
21.5
21.5
21.47 21.47 21.47 300 0 0 0
ADG
11.2
11.2
11.20 11.20 11.20 500 0 0 0
ADS
8.5
8.5
8.56 8.56 8.36 198,900 0 0 0
AFX
7.2
7.2
7.20 7.30 7.10 108,702 0 0 0
AG1
11.4
11.4
11.53 11.53 11.35 4,320 0 0 0
AGF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGG
15.8
15.8
15.90 16.15 15.70 357,400 0 0 0
AGM
3.1
3.1
3.12 3.12 3.06 140,800 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 500 0 0 0
AGR
15.8
15.8
15.90 15.94 15.80 258,700 0 0 0
AGX
70.1
70.1
71.10 71.10 70.11 701 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
AIG
41.1
41.1
41.50 41.90 41.10 14,600 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 3,105 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 20 0 0 0
AMP
15
15
15 15 15 1,500 0 0 0
AMS
8.9
8.9
8.80 9.50 8.60 63,901 0 0 0
AMV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ANT
19.1
19.1
18.64 20.09 18.64 16,032 0 0 0
ANV
17.2
17.2
17.47 17.47 17.07 1,775,300 0 0 0
APF
46.8
46.8
46.79 46.79 46.70 2,580 0 0 0
APG
8.0
8.0
7.70 7.98 7 927,800 0 0 0
APH
7.3
7.3
7.35 7.38 7.20 165,800 0 0 0
API
7.5
7.5
7.50 7.60 7.40 364,788 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.2
6.2
6.20 6.60 6.20 4,700 0 0 0
APS
6.1
6.1
6.10 6.20 6 302,400 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 19 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.4
18.4
18.35 18.40 18.30 1,000 0 0 0
ASM
7.4
7.4
7.34 7.40 7.31 687,000 0 0 0
ASP
4.1
4.1
4.17 4.20 4.04 108,000 0 0 0
AST
51.4
51.4
50.98 51.73 50.98 12,700 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
11.8
11.8
11.80 11.80 11.80 101 0 0 0
AVC
53.5
53.5
53.80 54 53.50 3,900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
25.7
25.7
24 27.40 23.50 133,225 0 0 0
BAB
11.4
11.4
11.30 11.40 11.30 9,301 0 0 0
BAF
28.1
28.1
28.25 28.30 27.80 2,240,300 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.0
39.0
38.97 38.97 38.97 0 0 0 0
BBC
50.3
50.3
50.37 50.37 50.27 1,300 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 1 0 0 0
BBT
9.4
9.4
9.30 9.30 9.30 58 0 0 0
BCA
11.9
11.9
11.50 12.50 11.50 12,101 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.4
7.4
7.50 7.50 7.30 15,040 0 0 0
BCE
9.3
9.3
9.30 9.31 9.20 34,700 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 0 0 0 0
BCG
6.1
6.1
6.09 6.17 6.05 6,192,800 0 0 0
BCM
71.8
71.8
70.30 71.90 70.20 347,200 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
4.5
4.5
4.50 4.60 4.40 1,458,024 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
35.0
35.0
33.80 35.01 33.80 5,700 0 0 0
BDT
7.1
7.1
7 7.10 7 9,800 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
40.4
40.4
39.89 40.55 39.28 1,280,700 0 0 0
BGE
6.6
6.6
6 6.80 6 5,521,306 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 1 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 2 0 0 0
BHN
37.7
37.7
37.70 37.70 37.70 0 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 0 0 0 0
BIC
19.4
19.4
19.37 19.37 19.26 9,700 0 0 0
BID
39.2
39.2
39.46 39.51 39.12 2,370,300 0 0 0
BIG
5.4
5.4
5.38 5.47 5.28 156,580 0 0 0
BIO
15.9
15.9
15.91 15.91 15.91 0 0 0 0
BKC
13.7
13.7
12.95 13.65 12.95 20,006 0 0 0
BKG
3.2
3.2
3.18 3.25 3.17 142,600 0 0 0
BLI
10.4
10.4
10.40 10.40 10.10 8,644 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.6
37.6
37.39 37.68 37.39 2,577 0 0 0
BMC
21.2
21.2
20.51 21.59 20.51 256,300 0 0 0
BMD
12.2
12.2
12.17 12.17 12.17 100 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 4,300 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.6
17.6
17.65 17.65 17.52 81,800 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BMK
13.2
13.2
14.00 14.00 13.17 620 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
114.7
114.7
114.30 114.76 113.93 71,200 0 0 0
BMS
10.4
10.4
10.45 10.54 10.27 161,540 0 0 0
BMV
6.3
6.3
6.26 6.26 6.26 200 0 0 0
BNA
8.8
8.8
8.80 8.90 8.70 135,229 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.6
5.6
5 5.60 4.70 2,361,764 0 0 0
BPC
10.1
10.1
10.15 10.15 10.05 5,000 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BRC
13.0
13.0
13.18 13.18 13.04 1,000 0 0 0
BRR
19.6
19.6
22.16 22.16 19.56 2,600 0 0 0
BRS
19.7
19.7
19.68 19.68 19.68 200 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
11
11.10 11.10 11 1,200 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSI
42
42
42.36 42.36 41.77 153,400 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 2,100 0 0 0
BSP
9.7
9.7
9.65 9.65 9.65 100 0 0 0
BSQ
18.1
18.1
18.16 18.16 18.07 200 0 0 0
BSR
16.0
16.0
16.12 16.12 15.92 1,347,900 0 0 0
BST
11.8
11.8
11.94 12.03 11.85 3,200 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 0 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
31.8
31.8
29.65 32.10 29.46 96,146 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 13,500 0 0 0
BTP
11.6
11.6
11.60 11.65 11.56 17,200 0 0 0
BTS
5.1
5.1
5.10 5.20 5 10,604 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 11 101 0 0 0
BTW
40.4
40.4
40.40 40.40 40.40 0 0 0 0
BVB
13.4
13.4
13.22 13.51 13.12 3,996,439 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
50.3
50.3
50.43 50.92 49.74 415,400 0 0 0
BVL
8.3
8.3
8.33 8.33 8.33 0 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVS
33.8
33.8
34.47 34.47 33.79 214,940 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.6
45.6
45.11 45.70 44.82 144,900 0 0 0
BWS
32.1
32.1
31.13 32.07 31.13 2,360 0 0 0
BXH
14.8
14.8
14.80 17.69 14.80 5,000 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 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.9
17.9
17.75 17.85 17.75 20,600 0 0 0
C47
6.6
6.6
7 7 6.59 24,800 0 0 0
C4G
8.4
8.4
8.50 8.50 8.30 569,520 0 0 0
C69
6.2
6.2
6.10 6.20 6 321,100 0 0 0
C92
3.7
3.7
3.60 3.70 3.60 5,902 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 7.20 3,201 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
40.2
40.2
40.35 40.72 40.07 17,166 0 0 0
CAT
16.6
16.6
16.63 17.53 16.63 1,500 0 0 0
CBI
10.6
10.6
10 10.60 10 2,100 0 0 0
CBS
28.9
28.9
28.97 29.06 28.79 6,350 0 0 0
CC1
16.2
16.2
15.77 16.22 15.14 26,032 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
11.5
11.5
11.62 11.62 11.54 600 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.7
21.7
23.24 23.24 20.43 6,600 0 0 0
CCL
8.3
8.3
8.16 8.32 8.16 335,800 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
12.33 12.33 12.33 2,700 0 0 0
CCT
11.2
11.2
11.20 11.20 11.20 200 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
10.8
10.8
10.79 10.89 10.67 22,400 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
10.4
10.4
9.26 10.40 9.26 1,041 0 0 0
CDN
38.2
38.2
36.61 38.24 36.61 103,710 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.4
9.4
9.83 9.83 9.37 510 0 0 0
CDR
17.8
17.8
17.84 17.84 17.84 285 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
13.0
13.0
11.52 13.24 11.52 10,797,346 0 0 0
CET
4.2
4.2
4.40 4.40 4.20 18,100 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
23
23
23 23 23 108 0 0 0
CGV
3.3
3.3
3.20 3.30 3.20 611 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
31.9
31.9
31.70 31.89 31.70 14,100 0 0 0
CHS
12.4
12.4
13.20 13.40 12.40 4,400 0 0 0
CI5
7
7
7.40 7.40 7 200 0 0 0
CIA
10.1
10.1
10.40 10.40 9.80 10,302 0 0 0
CID
31.6
31.6
29.48 29.48 29.48 5 0 0 0
CIG
8.8
8.8
8.99 8.99 8.70 316,200 0 0 0
CII
11.7
11.7
11.85 11.89 11.68 2,492,000 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
43.6
43.6
42.27 43.65 42.27 37,957 0 0 0
CKD
21.4
21.4
21.47 21.56 21.37 2,400 0 0 0
CKG
14.9
14.9
15.21 15.21 14.82 51,900 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
49.2
49.2
48.88 49.62 48.88 13,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.1
21.1
21.28 21.28 19.47 6,100 0 0 0
CLL
32.5
32.5
32.04 32.59 31.94 24,400 0 0 0
CLM
69.0
69.0
69.03 69.03 69.03 0 0 0 0
CLW
40.1
40.1
42.82 42.82 40.06 10,100 0 0 0
CLX
17.3
17.3
17.45 17.64 16.97 681,233 0 0 0
CMC
5.3
5.3
5.27 5.27 5.27 1 0 0 0
CMD
21.2
21.2
21.18 21.28 19.27 19,418 0 0 0
CMF
303.3
303.3
303.35 303.35 303.35 0 0 0 0
CMG
45.8
45.8
45.60 46 45.35 773,100 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
9.3
9.3
9.20 9.40 9 30,722 0 0 0
CMT
16
16
15.70 16 15.60 17,300 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
12.8
12.8
12.84 12.84 12.84 2 0 0 0
CMX
7.9
7.9
7.83 7.98 7.80 226,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.3
37.3
37.82 37.82 37.33 920 0 0 0
CNG
30.2
30.2
29.72 30.30 29.53 199,700 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.0
10.0
10.17 10.25 10.02 6,125 0 0 0
COM
26.7
26.7
26.52 27.24 26.52 2,700 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 0 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
30.5
30.5
30.93 31.22 30.55 4,900 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
6.0
6.0
6.03 6.07 5.96 347,700 0 0 0
CRE
7.1
7.1
6.91 7.12 6.91 106,900 0 0 0
CSC
23.8
23.8
23.36 24.27 23.36 29,946 0 0 0
CSI
32.6
32.6
33 33 32 45,801 0 0 0
CSM
14.9
14.9
14.73 14.92 14.68 1,288,700 0 0 0
CSV
43.1
43.1
43.48 43.48 42.66 1,214,800 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.9
12.9
13.00 13.00 12.88 1,100 0 0 0
CTD
79.9
79.9
79 81.20 77.70 2,356,600 0 0 0
CTF
20.4
20.4
20 20.39 20 223,900 0 0 0
CTG
39.0
39.0
39.33 39.38 38.79 6,686,000 0 0 0
CTI
20.5
20.5
19.95 20.60 19.60 969,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
28.9
28.9
28.50 28.90 28 9,906 0 0 0
CTR
125.3
125.3
123.95 126.39 123.95 511,000 0 0 0
CTS
24.1
24.1
24.27 24.27 23.95 435,100 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 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
24
24
24 24.80 24 2,700 0 0 0
CX8
8.7
8.7
8.50 8.70 8.50 15,400 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
8.93 9.11 8.93 801 0 0 0
D2D
28.8
28.8
28.80 30.02 28.39 133,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
16.75 18.30 16.65 2,405 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 3.60 3.52 83,100 0 0 0
DAN
29.3
29.3
29.30 29.30 29.30 5 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
22.9
22.9
23.22 23.22 22.91 2,551,100 0 0 0
DBD
56.3
56.3
56.89 56.99 56.22 214,800 0 0 0
DBM
35.4
35.4
33.26 35.37 27.80 400 0 0 0
DBT
11.2
11.2
11.17 11.40 11.17 5,800 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 0 0 0 0
DC4
10.2
10.2
10 10.41 9.95 597,600 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 1,000 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
24.9
24.9
25.80 26 24.85 932,100 0 0 0
DCM
33.0
33.0
32.87 33.01 32.68 1,855,100 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
14.2
14.2
14 14.20 13.70 491,400 0 0 0
DDG
2.9
2.9
3 3 2.90 570,816 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
7.24 7.33 7.24 700 0 0 0
DDV
17.9
17.9
17.62 18.01 17.62 1,038,259 0 0 0
DFC
18.1
18.1
18.15 18.15 18.15 0 0 0 0
DFF
1.7
1.7
1.60 1.70 1.60 49,524 0 0 0
DGC
111.7
111.7
111.80 111.90 110.50 1,253,300 0 0 0
DGT
5.7
5.7
5.70 5.80 5.60 147,016 0 0 0
DGW
38.0
38.0
38.36 38.36 37.92 759,300 0 0 0
DHA
38.4
38.4
38.21 38.89 38.21 36,300 0 0 0
DHB
9
9
9 9.10 9 9,800 0 0 0
DHC
27.4
27.4
27.17 27.45 27.17 252,600 0 0 0
DHD
24.7
24.7
24.71 24.71 24.71 0 0 0 0
DHG
95.5
95.5
96.54 96.54 95.31 10,600 0 0 0
DHM
7.9
7.9
7.83 7.93 7.65 6,100 0 0 0
DHN
34.1
34.1
34.05 34.05 34.05 500 0 0 0
DHP
11.1
11.1
11.12 11.12 11.12 0 0 0 0
DHT
79.9
79.9
79.09 80.27 78.36 29,410 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.20 4.30 4.10 19,200 0 0 0
DIG
16.3
16.3
15.43 16.34 15.30 24,114,500 0 0 0
DIH
14.1
14.1
14.03 14.12 14.03 422 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
4.9
4.9
4.90 5 4.90 295,267 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.12 2.13 2.02 1,747,800 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
78.0
78.0
79.35 79.35 78.00 8,800 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
23.2
23.2
23.24 23.24 23.24 100 0 0 0
DNC
53.9
53.9
53.87 53.87 53.87 0 0 0 0
DND
16
16
16 16 16 1,000 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 9 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 20.40 801 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.6
32.6
31.79 32.64 30.17 10,500 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
36.9
36.9
37.67 37.67 36.90 2,700 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.9
54.9
54.62 55.10 54.53 11,051 0 0 0
DPG
28.8
28.8
28.41 28.94 28.41 555,200 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
19.5
19.5
19.59 19.67 19.42 2,556,200 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
39.6
39.6
39.51 39.80 38.94 807,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
11.70 11.75 11.55 5,300 0 0 0
DRC
21.0
21.0
20.96 21.11 20.92 217,300 0 0 0
DRG
7.8
7.8
7.43 7.82 7.43 200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.4
12.4
12.34 12.54 12.25 764,362 0 0 0
DRL
53.7
53.7
53.82 53.82 53.72 4,000 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 5,000 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.5
25.5
25.85 25.90 25.50 419,800 0 0 0
DSG
6.3
6.3
4.90 6.30 4.90 300 0 0 0
DSN
51.0
51.0
51.09 51.19 50.90 3,100 0 0 0
DSP
15
15
15 15 15 0 0 0 0
DST
5.8
5.8
5.70 5.80 5.50 234,600 0 0 0
DTA
3.5
3.5
3.40 3.50 3.38 49,900 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DTD
20.5
20.5
20.26 20.86 20.26 845,477 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 17,362 0 0 0
DTK
11.7
11.7
11.73 11.73 11.73 800 0 0 0
DTL
9.7
9.7
9.80 9.80 9.65 1,300 0 0 0
DTP
66.7
66.7
66.73 66.73 66.68 800 0 0 0
DTT
18.2
18.2
18.19 18.19 18.19 500 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
7.4
7.4
7.18 7.36 7.18 264,759 0 0 0
DVN
21.8
21.8
21.79 22.27 21.79 108,812 0 0 0
DVP
77.6
77.6
78.44 78.44 77.08 30,500 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
13.2
13.2
13.12 13.50 13.12 16,221,600 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.9
10.9
10.82 10.92 10.73 198,943 0 0 0
DXS
7.0
7.0
6.87 7.05 6.85 2,299,300 0 0 0
DXV
4
4
3.81 4 3.81 6,500 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.4
6.4
6.42 6.42 6.42 1,300 0 0 0
EBS
11.5
11.5
10.58 11.52 10.58 1,500 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.2
11.2
11.10 11.41 11.03 82,000 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.5
18.5
18.65 18.65 18.45 2,349,500 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 214 0 0 0
EID
25.3
25.3
25.50 25.50 25.04 2,800 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 1,103 0 0 0
ELC
24.4
24.4
23.45 24.41 23.33 2,281,800 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
29.8
29.8
28.33 30.45 28.24 12,833 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 8,900 0 0 0
EVE
9.8
9.8
9.75 9.75 9.61 8,600 0 0 0
EVF
9.6
9.6
9.70 9.70 9.56 3,267,200 0 0 0
EVG
6.4
6.4
6.23 6.43 6.23 1,892,900 0 0 0
EVS
5.7
5.7
5.70 5.70 5.60 75,601 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
3.27 3.29 3.23 41,200 0 0 0
FCN
15.3
15.3
15.35 15.40 15.05 1,429,300 0 0 0
FCS
7
7
6.20 7 6.20 1,101 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 300 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
35.7
35.7
31.25 35.66 31.25 200 0 0 0
FIC
13.5
13.5
13.42 13.51 13.32 10,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.5
5.5
5.41 5.55 5.27 201,300 0 0 0
FIT
4.1
4.1
4.07 4.10 4.05 576,700 0 0 0
FMC
44.1
44.1
45.38 45.38 42.82 50,300 0 0 0
FOC
69.3
69.3
69.69 70.22 69.34 20,944 0 0 0
FOX
63.2
63.2
63.22 64.48 62.90 71,597 0 0 0
FPT
126.1
126.1
126.66 127.17 125.71 5,204,100 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
158.2
158.2
161.68 162.40 155.28 1,006,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
51
51
51 51 51 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
37.2
37.2
37.61 37.61 37.16 968,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.3
6.3
6.30 6.30 6.21 77,666 0 0 0
GAS
63.8
63.8
63.54 64.10 63.44 652,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.0
20.0
19.79 19.96 19.79 1,300 0 0 0
GDA
18.4
18.4
18.34 18.49 18.27 91,150 0 0 0
GDT
23.9
23.9
24.09 24.09 23.80 87,400 0 0 0
GDW
30.3
30.3
30.33 30.33 30.33 1 0 0 0
GEG
12.6
12.6
11.80 12.55 11.75 3,327,600 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
19.7
19.7
19.65 19.88 19.37 10,233,000 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
27.7
27.7
27.81 27.81 27.63 9,261 0 0 0
GIC
15.9
15.9
15.70 16.10 15.60 28,000 0 0 0
GIL
18.2
18.2
17.70 18.25 17.70 820,300 0 0 0
GKM
4.2
4.2
4.10 4.20 4 346,268 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26
26
26 26 26 24 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
61.6
61.6
60.87 61.65 60.87 1,108,400 0 0 0
GMH
7.6
7.6
7.61 7.61 7.61 400 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 0 0 0 0
GND
24.6
24.6
24.65 24.65 24.65 0 0 0 0
GPC
2.8
2.8
2.80 2.80 2.70 22,944 0 0 0
GSM
24.3
24.3
24.34 24.44 24.34 1,200 0 0 0
GSP
11.6
11.6
11.65 11.69 11.56 174,500 0 0 0
GTA
9.9
9.9
9.99 9.99 9.94 300 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
29.0
29.0
29.13 29.33 28.89 1,266,300 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
6.4
6.4
6.40 6.90 6.30 9,200 0 0 0
HAC
11
11
11 11 11 0 0 0 0
HAD
15.5
15.5
15.55 15.55 15.55 0 0 0 0
HAF
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAG
12
12
11.95 12.15 11.90 5,142,600 0 0 0
HAH
41.2
41.2
39.47 41.37 39.25 4,983,300 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.6
9.6
9.70 9.70 9.60 13,200 0 0 0
HAP
4.5
4.5
4.43 4.45 4.38 78,900 0 0 0
HAR
3.4
3.4
3.33 3.37 3.33 75,100 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 700 0 0 0
HAT
36.9
36.9
35.46 37.05 35.46 2,301 0 0 0
HAV
3.3
3.3
3.40 3.40 3.30 2,406 0 0 0
HAX
16.0
16.0
15.95 16.14 15.81 586,200 0 0 0
HBC
6.8
6.8
6.60 6.90 6.60 1,821,439 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
4.9
4.9
5.00 5.00 4.80 6,541 0 0 0
HBS
6.6
6.6
6.60 6.70 6.50 20,756 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
12.0
12.0
12.09 12.09 12.00 5,002 0 0 0
HCD
8.2
8.2
8.20 8.26 8.10 78,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.8
22.8
22.95 23.03 22.71 3,793,800 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.7
17.7
17.60 17.70 17.60 400 0 0 0
HD6
14.2
14.2
14.50 14.50 13.80 126,900 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
4.2
4.2
3.90 4.20 3.90 36,121 0 0 0
HDB
22.6
22.6
22.60 22.80 22.55 6,231,800 0 0 0
HDC
22.0
22.0
21.92 22.54 21.88 2,068,700 0 0 0
HDG
24.8
24.8
24.86 25.23 24.82 2,246,500 0 0 0
HDM
35.4
35.4
35.50 35.50 35.20 7,144 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
14.32 14.32 14.32 100 0 0 0
HEC
58.5
58.5
58.55 58.55 58.55 0 0 0 0
HEJ
10
10
10 10 10 100 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
8.4
8.4
8.41 8.41 8.41 100 0 0 0
HFC
6.8
6.8
6.80 6.80 6.80 17,100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
221.5
221.5
221.94 221.94 219.19 3,915 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
115.5
115.5
115.50 115.50 115.50 300 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.27 8.40 8.27 127,400 0 0 0
HHS
7.4
7.4
7.35 7.45 7.33 1,351,600 0 0 0
HHV
12.1
12.1
12.24 12.24 12.05 6,598,300 0 0 0
HID
2.8
2.8
2.73 2.83 2.73 168,300 0 0 0
HIG
11.9
11.9
11.20 11.90 11.20 5,800 0 0 0
HII
4.1
4.1
4.07 4.16 4.06 11,300 0 0 0
HIO
9.7
9.7
9.60 9.90 9.60 24,200 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HJS
29.7
29.7
29.89 29.89 29.70 800 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 100 0 0 0
HLC
11.5
11.5
11.33 11.52 11.33 9,308 0 0 0
HLD
14.3
14.3
14.31 14.31 14.05 2,700 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
10.9
10.9
10.99 10.99 10.94 1,800 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
16.0
16.0
14.28 15.97 14.28 311 0 0 0
HMR
11.6
11.6
11.70 11.70 11.40 43,150 0 0 0
HMS
39.5
39.5
40.67 40.67 39.41 10,029 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.5
12.5
12.59 12.59 12.50 8,900 0 0 0
HNF
41.4
41.4
36.54 41.37 36.54 5,204 0 0 0
HNG
7.3
7.3
7.20 7.40 7.10 2,739,195 0 0 0
HNI
22.4
22.4
21.90 22.37 21.90 1,500 0 0 0
HNM
8.5
8.5
8.49 8.49 8.31 311,610 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 13,500 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.5
21.5
21.49 21.49 21.49 101 0 0 0
HPG
22.3
22.3
22.38 22.50 22.29 14,466,500 0 0 0
HPH
15
15
15 15 15 0 0 0 0
HPI
20
20
20 20 20 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.9
84.9
86.07 86.07 79.34 2,600 0 0 0
HPT
18.6
18.6
18.74 18.74 18.65 2,000 0 0 0
HPW
16.6
16.6
16.59 16.59 16.59 100 0 0 0
HPX
4.5
4.5
4.46 4.58 4.46 1,683,600 0 0 0
HQC
3.1
3.1
3.11 3.15 3.11 2,466,000 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 36.70 36.65 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.4
17.4
17.39 17.54 17.34 4,158,300 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.05 4.09 4.05 30,200 0 0 0
HSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HSP
13.0
13.0
12.96 13.50 12.96 10,008 0 0 0
HSV
4.3
4.3
4.30 4.30 4.20 77,683 0 0 0
HT1
12.4
12.4
12.58 12.63 12.38 779,900 0 0 0
HTC
24.7
24.7
24.71 24.71 24.71 100 0 0 0
HTE
3.8
3.8
3.70 3.80 3.70 7,965 0 0 0
HTG
50.4
50.4
50 50.90 49.70 47,800 0 0 0
HTI
15.6
15.6
15.59 15.68 15.59 6,000 0 0 0
HTL
26.8
26.8
27.08 27.08 26.67 11,200 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
10.6
10.6
10.40 10.70 10.25 955,500 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
9.28 9.28 9.28 0 0 0 0
HU1
5.8
5.8
5.76 5.76 5.76 0 0 0 0
HU4
12.1
12.1
12.20 12.50 11.90 20,900 0 0 0
HU6
5
5
4.90 5 4.90 1,000 0 0 0
HUB
15.3
15.3
15.30 15.65 15.26 4,100 0 0 0
HUG
31.1
31.1
31.05 31.05 31.05 100 0 0 0
HUT
15.4
15.4
15.16 15.93 15.16 1,818,981 0 0 0
HVA
6.1
6.1
6 6.10 5.70 347,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.0
9.0
9.22 9.22 8.88 423,000 0 0 0
HVN
21.6
21.6
21.83 21.87 21.44 1,007,800 0 0 0
HVT
42.1
42.1
43.04 43.04 41.99 11,850 0 0 0
HVX
2.6
2.6
2.55 2.55 2.55 700 0 0 0
HWS
16.9
16.9
16.94 16.94 16.94 100 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 0 0 0 0
ICF
3.1
3.1
3.30 3.30 3.10 9,400 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 1 0 0 0
ICI
8
8
7.90 8 7.90 1,300 0 0 0
ICN
46.9
46.9
40.62 46.92 40.62 86,701 0 0 0
ICT
12.9
12.9
12.99 13.18 12.90 64,500 0 0 0
IDC
46.0
46.0
46.19 46.52 45.77 752,433 0 0 0
IDI
7.6
7.6
7.60 7.60 7.52 453,800 0 0 0
IDJ
5.6
5.6
5.70 5.80 5.60 485,879 0 0 0
IDP
230
230
239.90 239.90 230 1,300 0 0 0
IDV
31.3
31.3
31.39 31.39 31.22 24,727 0 0 0
IFS
24.0
24.0
23.96 23.96 23.87 8,001 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.5
11.5
11.63 11.63 11.47 2,088,800 0 0 0
ILA
4.7
4.7
4.30 4.70 4.30 32,275 0 0 0
ILB
27.2
27.2
26.41 27.36 26.41 17,300 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 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
44.6
44.6
45.21 45.21 43.58 104,600 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 37 36 10,500 0 0 0
IPA
11.6
11.6
10.60 11.90 10.60 64,225 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
25.1
25.1
25.14 25.14 25.14 300 0 0 0
IST
34.0
34.0
33.96 33.96 33.96 500 0 0 0
ITC
10.4
10.4
10.35 10.70 10.25 463,000 0 0 0
ITD
13.6
13.6
13.08 13.97 12.99 126,000 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 158,770 0 0 0
ITS
3.9
3.9
4.02 4.02 3.92 11,500 0 0 0
IVS
10.7
10.7
10.75 10.85 10.65 33,200 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.5
4.5
4.16 4.45 4.15 1,515,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.4
29.4
29.75 29.85 29.40 3,323,800 0 0 0
KCB
14.9
14.9
14.03 14.90 13.84 169,259 0 0 0
KCE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
KDC
58.8
58.8
58.80 59.10 58.30 281,700 0 0 0
KDH
31.7
31.7
31.64 32.05 31.64 2,720,000 0 0 0
KDM
16.5
16.5
16.40 16.50 16.40 2,600 0 0 0
KGM
6.5
6.5
6.50 6.60 6.41 25,000 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.4
5.4
5.37 5.45 5.34 5,891,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.2
11.2
10.87 11.35 10.87 192,800 0 0 0
KHS
10.2
10.2
9.99 10.22 9.91 52,500 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 0 0 0 0
KIP
11.0
11.0
10.99 10.99 10.99 100 0 0 0
KKC
6.4
6.4
6.30 6.40 6.20 2,462 0 0 0
KLB
7.6
7.6
7.44 7.69 7.44 189,440 0 0 0
KMR
3.3
3.3
3.32 3.32 3.30 6,800 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.2
39.2
39.15 39.20 39.15 358,200 0 0 0
KPF
1.8
1.8
1.73 1.77 1.70 104,700 0 0 0
KSB
20.0
20.0
20.10 20.10 19.80 1,503,800 0 0 0
KSD
5
5
5 5 5 4,500 0 0 0
KSF
40.6
40.6
40.50 40.60 40.20 16,200 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 37,101 0 0 0
KST
12.3
12.3
12.33 12.33 12.33 100 0 0 0
KTC
10
10
10.20 10.20 10 600 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 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
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 0 0 0 0
L14
30.2
30.2
29.60 31.50 29.60 235,911 0 0 0
L18
33.7
33.7
37 37.42 33.50 223,171 0 0 0
L40
12.8
12.8
12.83 12.83 12.83 0 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 3.30 100 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 800 0 0 0
LAF
19.1
19.1
19.07 19.11 18.79 4,300 0 0 0
LAI
21
21
20.56 21.50 19.88 90,693 0 0 0
LAS
18.1
18.1
18.18 18.18 17.99 256,960 0 0 0
LAW
20
20
20 20 20 100 0 0 0
LBE
19.4
19.4
19.40 19.40 19.40 0 0 0 0
LBM
28.6
28.6
28.57 28.96 28.47 16,000 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
10.05 10.09 9.91 2,188,800 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.84 1.85 1.83 643,100 0 0 0
LDP
9.8
9.8
9.80 9.80 9.60 7,000 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
7.4
7.4
6.70 7.40 6.70 926 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
2.6
2.6
2.43 2.56 2.43 207,300 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
70.0
70.0
69.62 70.71 69.52 15,000 0 0 0
LHG
33.8
33.8
33.42 33.89 33.42 111,600 0 0 0
LIC
33
33
35 35 33 2,405 0 0 0
LIG
3
3
3 3.10 3 222,492 0 0 0
LIX
30.3
30.3
30.64 30.69 30.26 76,800 0 0 0
LKW
31.3
31.3
31.27 31.27 31.27 0 0 0 0
LLM
15.5
15.5
15.17 16.44 15.17 7,100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.1
13.1
13.08 13.08 13.08 1,000 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
33.4
33.4
32.88 33.63 32.79 5,870,000 0 0 0
LPT
5.2
5.2
5.24 5.33 5.15 14,615 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LSG
18.4
18.4
16.10 18.40 16.10 165,294 0 0 0
LSS
10.6
10.6
10.55 10.65 10.45 366,300 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
23.0
23.0
22.95 22.95 22.56 12,200 0 0 0
MA1
31.0
31.0
30.97 30.97 30.97 14 0 0 0
MAC
9.5
9.5
9.53 9.53 9.53 100 0 0 0
MAS
36.9
36.9
36.90 36.90 34 601 0 0 0
MBB
16.9
16.9
16.89 16.93 16.74 7,229,500 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 512,832 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
22.94 24.51 21.97 890,948 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 8.04 7.95 1,300 0 0 0
MCH
151.7
151.7
153.10 153.72 151.38 102,799 0 0 0
MCM
30.5
30.5
30.18 30.46 30.18 72,400 0 0 0
MCO
9.5
9.5
9.60 9.60 9.30 22,434 0 0 0
MCP
27.8
27.8
27.93 27.93 27.84 5,200 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.7
9.7
9.64 9.74 9.55 3,000 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
25.42 25.42 25.42 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 13 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
56.4
56.4
55.96 58.12 53.61 214,865 0 0 0
MGC
6.1
6.1
6.15 6.15 6.05 8,610 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
4.4
4.4
4.60 4.60 4.30 3,500 0 0 0
MH3
36.8
36.8
36.75 36.75 36.75 0 0 0 0
MHC
7.0
7.0
7.09 7.09 7.04 2,500 0 0 0
MIC
12.9
12.9
14.19 14.19 11.10 1,631 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.8
15.8
15.77 15.77 15.59 183,400 0 0 0
MKP
29.4
29.4
27.87 29.64 27.87 1,200 0 0 0
MKV
9.9
9.9
9.80 9.90 9.40 12,500 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
14
14
14 14 14 0 0 0 0
MML
27.6
27.6
27.80 27.90 27.40 26,129 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 1 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.7
14.7
14.80 14.80 14.50 54,207 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
17.9
17.9
18.63 18.63 17.95 900 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.5
9.5
9.38 9.46 9.38 5,751,900 0 0 0
MSH
34.6
34.6
35.07 35.20 34.60 216,900 0 0 0
MSN
67.5
67.5
68.70 68.70 67.30 4,852,700 0 0 0
MSR
11.5
11.5
11.30 11.80 11.20 1,305,262 0 0 0
MST
6.5
6.5
6.36 6.55 6.36 1,045,283 0 0 0
MTA
14.6
14.6
14.40 14.80 14 214,083 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
16.4
16.4
16.39 16.39 16.39 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 100 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 100 0 0 0
MTS
8.7
8.7
9.26 9.26 8.70 500 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
18.9
18.9
18.19 19.62 18.10 500 0 0 0
MVC
8.9
8.9
8.92 8.92 8.92 100 0 0 0
MVN
87.5
87.5
84 89.50 84 67,215 0 0 0
MWG
58.6
58.6
58.75 58.95 58.26 2,780,100 0 0 0
MZG
6.4
6.4
6.38 6.57 6.18 16,263 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18
18
17.82 18.09 17.77 170,400 0 0 0
NAG
10.6
10.6
10.09 10.65 10 666,630 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
21.6
21.6
21.80 22 21.50 8,900 0 0 0
NBC
9.4
9.4
9.70 9.89 9.31 82,717 0 0 0
NBE
12.0
12.0
11.95 12.04 11.95 5,700 0 0 0
NBP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NBT
17.9
17.9
17.93 17.93 17.93 801 0 0 0
NBW
27.9
27.9
27.88 27.88 27.88 0 0 0 0
NCG
7.4
7.4
7.50 7.50 7.40 3,501 0 0 0
NCS
26.3
26.3
26.20 26.30 26.20 1,000 0 0 0
NCT
105.1
105.1
105.12 105.95 101.79 9,100 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
115.1
115.1
115.08 115.08 115.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.5
8.5
8.34 8.53 8.34 139,075 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.6
5.6
5.60 5.70 5.40 3,700 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.20 2,100 0 0 0
NED
6.8
6.8
6.92 6.92 6.73 41,000 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
77.9
77.9
77.39 77.94 77.39 1,800 0 0 0
NFC
21.2
21.2
21.22 21.32 21.03 3,500 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
20.4
20.4
19.95 20.74 19.95 802,000 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.8
12.8
12.75 12.94 12.65 55,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.90 10.90 10.90 0 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 0 0 0 0
NKG
14.2
14.2
14.25 14.25 14.05 4,270,600 0 0 0
NLG
31.6
31.6
31.42 32.06 31.38 1,110,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
25.5
25.5
25.26 25.51 25.26 37,200 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.1
7.1
6.97 7.25 6.97 107,100 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
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
4.2
4.2
4.30 4.30 4.20 374,901 0 0 0
NS2
14.3
14.3
14.26 14.26 14.26 0 0 0 0
NSC
78.0
78.0
78.88 78.88 77.90 16,600 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.40 4,150 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
9.8
9.8
9.63 9.81 9.63 1,400 0 0 0
NT2
19.3
19.3
19.11 19.55 19.07 400,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
204.0
204.0
203.30 208.42 202.82 67,732 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 100 0 0 0
NTH
52.0
52.0
52.03 52.03 52.03 0 0 0 0
NTL
17.7
17.7
17.25 17.95 17.25 2,100,100 0 0 0
NTP
50.7
50.7
51.30 51.30 50.23 184,363 0 0 0
NTT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NTW
17.4
17.4
17.39 17.39 17.39 7 0 0 0
NUE
9.5
9.5
9.54 9.54 9.54 0 0 0 0
NVB
9.2
9.2
9.20 9.20 9.10 113,361 0 0 0
NVL
9.4
9.4
9.44 9.58 9.40 7,236,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8
8
8 8 8 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.5
5.5
5.10 5.90 5.10 6,600 0 0 0
OCB
10.0
10.0
9.88 10.14 9.79 10,232,300 0 0 0
OCH
6.9
6.9
6.30 6.90 6.30 491,843 0 0 0
ODE
44.4
44.4
44.20 44.50 44.20 24,200 0 0 0
OGC
4.4
4.4
4.38 4.38 4.38 326,700 0 0 0
OIL
12.4
12.4
12.54 12.64 12.35 825,440 0 0 0
ONE
5.7
5.7
5.70 5.80 5.60 13,900 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.8
23.8
23.75 23.80 23.15 14,900 0 0 0
ORS
14.3
14.3
14.40 14.45 14.15 2,498,000 0 0 0
PAC
23.7
23.7
23.74 24.06 23.41 357,000 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 300 0 0 0
PAN
26.4
26.4
26.51 26.51 26.11 832,400 0 0 0
PAP
27
27
26.50 27 26.50 1,600 0 0 0
PAS
3.2
3.2
3.20 3.20 3.10 39,400 0 0 0
PAT
84.1
84.1
84.58 84.78 83.90 14,838 0 0 0
PBC
7.0
7.0
6.80 7.09 6.80 83,443 0 0 0
PBP
11.7
11.7
11.70 11.70 11.61 6,500 0 0 0
PBT
10.7
10.7
9.38 10.72 9.38 3,200 0 0 0
PC1
20.0
20.0
20.13 20.17 19.96 1,554,600 0 0 0
PCC
23.3
23.3
23.34 23.34 23.34 17 0 0 0
PCE
16.7
16.7
16.70 16.70 16.70 1,400 0 0 0
PCF
5
5
5.20 5.20 5 200 0 0 0
PCG
2.8
2.8
2.80 2.80 2.60 14,836 0 0 0
PCH
12.8
12.8
12.76 12.86 12.76 127,800 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.9
12.9
12.60 12.90 12.60 3,900 0 0 0
PDB
8.7
8.7
9.05 9.05 8.52 17,700 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
PDN
73.4
73.4
73.43 73.43 73.43 1,400 0 0 0
PDR
18.3
18.3
17.82 18.61 17.78 11,732,700 0 0 0
PDV
15.4
15.4
15.52 15.52 15.23 47,329 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
23.70 23.80 23.40 473,000 0 0 0
PFL
2.3
2.3
2.40 2.50 2.30 145,100 0 0 0
PGB
10.8
10.8
10.81 10.89 10.81 4,200 0 0 0
PGC
14.5
14.5
14.45 14.87 14.45 22,200 0 0 0
PGD
28.5
28.5
28.50 28.74 28.36 4,200 0 0 0
PGI
22.2
22.2
22.18 22.18 22.18 0 0 0 0
PGN
13.4
13.4
13.60 13.60 13 17,000 0 0 0
PGS
31.7
31.7
31.71 31.71 31.71 0 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
19.9
19.9
20.45 20.45 19.70 9,400 0 0 0
PHC
5.3
5.3
5.32 5.34 5.30 19,500 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 0 0 0 0
PHP
51.9
51.9
49.26 52.11 49.16 643,077 0 0 0
PHR
51.5
51.5
51.05 52.03 51.05 174,800 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 1 0 0 0
PIC
17.7
17.7
17.01 17.69 17.01 3,034 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 0 0 0 0
PIT
5.4
5.4
5.45 5.45 5.40 600 0 0 0
PIV
3.1
3.1
3 3.10 2.90 128,073 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
10.10 10.10 10.05 600 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
25.3
25.3
25.31 25.31 24.92 316,261 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 7,427 0 0 0
PLP
5.1
5.1
5.09 5.13 5 51,200 0 0 0
PLX
38.6
38.6
38.85 38.90 38.41 623,200 0 0 0
PMB
8.8
8.8
8.83 8.83 8.83 1,300 0 0 0
PMC
103.4
103.4
104.23 105.14 103.42 4,216 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 0 0 0 0
PMS
31.4
31.4
31.36 31.36 31.36 0 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 17.66 900 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
96.0
96.0
95.92 96.11 95.72 391,900 0 0 0
PNP
22.3
22.3
22.28 22.28 22.28 300 0 0 0
PNT
8.0
8.0
7.97 7.97 7.97 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
19.7
19.7
18.35 19.74 18.35 37,540 0 0 0
POT
14.9
14.9
15.88 15.88 14.89 3,800 0 0 0
POV
8.1
8.1
7.99 8.09 7.99 1,300 0 0 0
POW
11.8
11.8
11.90 11.90 11.75 3,443,100 0 0 0
PPC
11.0
11.0
11.20 11.20 10.96 204,400 0 0 0
PPE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PPH
27.6
27.6
27.40 28.33 27.40 83,311 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.6
15.6
15.48 15.57 15.48 5,000 0 0 0
PPS
10.4
10.4
10.26 10.45 10.08 1,000 0 0 0
PPY
8.5
8.5
8.52 8.52 8.52 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.3
6.3
6.52 6.52 6.33 1,100 0 0 0
PRE
19.1
19.1
18.09 19.16 18.09 3,900 0 0 0
PRO
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PRT
10.7
10.7
10.42 10.71 10.42 2,502 0 0 0
PSB
5.8
5.8
5.70 5.80 5.70 103,604 0 0 0
PSC
10.2
10.2
10 10.20 10 300 0 0 0
PSD
12.3
12.3
12.20 12.29 12.10 231,706 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.9
2.9
2.89 2.99 2.88 478,000 0 0 0
PSI
7.7
7.7
7.80 8 7.60 54,700 0 0 0
PSL
10.8
10.8
10.77 10.77 10.77 200 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
14.8
14.8
14.66 14.76 14.66 6,000 0 0 0
PSW
7.7
7.7
7.58 7.68 7.58 3,169 0 0 0
PTB
61.6
61.6
60.77 62.42 60.77 199,000 0 0 0
PTC
4.6
4.6
4.48 4.60 4.48 34,500 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
22.4
22.4
21.70 22.40 21 6,008 0 0 0
PTL
2.6
2.6
2.63 2.65 2.58 48,400 0 0 0
PTO
17.3
17.3
17.30 17.30 17.30 0 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 12 0 0 0
PTS
8.1
8.1
7.69 8.07 7.59 1,400 0 0 0
PTT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PTV
4
4
4 4 4 900 0 0 0
PV2
3.8
3.8
3.60 4.10 3.60 586,981 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32
32
31.50 32.80 31.50 309,939 0 0 0
PVC
10.9
10.9
10.50 11 10.50 1,407,267 0 0 0
PVD
23.1
23.1
23.23 23.57 23.13 4,008,000 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 7.40 7,010 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 60.95 59.99 34,583 0 0 0
PVM
17.3
17.3
17.30 17.30 17.30 0 0 0 0
PVO
6.1
6.1
6.11 6.21 6.11 3,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.3
31.3
28.04 31.68 28.04 3,075,505 0 0 0
PVT
19.9
19.9
19.81 20.08 19.77 1,815,200 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
3.50 3.50 3.40 1,400 0 0 0
PWS
13.2
13.2
13.18 13.18 13.18 0 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
2.10 2.20 1.90 174,600 0 0 0
PXL
12.9
12.9
12.80 12.90 12.70 51,419 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 2.80 2.70 71,505 0 0 0
QCC
12.5
12.5
12.48 12.48 12.48 104 0 0 0
QCG
11.8
11.8
12.20 12.45 11.70 1,804,700 0 0 0
QHD
25.9
25.9
25.92 25.92 25.92 0 0 0 0
QHW
33.0
33.0
33.07 33.07 32.97 700 0 0 0
QNC
6.3
6.3
6.20 6.30 6.20 2,213 0 0 0
QNP
35.3
35.3
33.66 35.34 33.52 1,500 0 0 0
QNS
47.6
47.6
47.54 47.63 47.35 131,364 0 0 0
QNT
8.1
8.1
8.10 8.10 8.10 100 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 2 0 0 0
QSP
24.3
24.3
24.29 24.29 24.29 0 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
17.5
17.5
17.49 17.49 17.49 0 0 0 0
QTP
13.4
13.4
13.49 13.49 13.30 126,702 0 0 0
RAL
116.1
116.1
115.77 117.20 114.72 4,800 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
12.16 12.25 12.16 1,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.0
57.0
56.70 57.21 56.61 337,800 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
32.0
32.0
31.23 33.58 31.23 8,300 0 0 0
RYG
14.2
14.2
13.80 14.70 13.80 2,300 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
35.2
35.2
36.22 36.22 35.24 3,000 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
7.24 7.33 7.24 40,652 0 0 0
SAB
50.0
50.0
49.67 49.95 49.58 269,800 0 0 0
SAC
17.6
17.6
15.13 17.76 15.13 99,445 0 0 0
SAF
64
64
63 64 60.10 721 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.66 6.73 6.60 281,000 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
48.4
48.4
43.73 49.44 43.73 122,717 0 0 0
SAV
18.6
18.6
18.42 18.60 18.37 3,500 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.9
28.9
28.28 28.94 28.13 16,100 0 0 0
SBB
13.5
13.5
13.50 13.50 13.40 13,300 0 0 0
SBD
8
8
8.10 8.20 8 37,200 0 0 0
SBG
10.5
10.5
10.50 10.55 10.40 272,600 0 0 0
SBH
47.4
47.4
47.37 47.37 47.37 200 0 0 0
SBL
6.2
6.2
6.16 6.25 6.16 7,800 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
5
5.20 5.20 5 426,050 0 0 0
SBT
12.8
12.8
12.75 12.80 12.65 2,568,200 0 0 0
SBV
9.4
9.4
9.99 9.99 9.30 2,300 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
65.5
65.5
65.20 65.50 65.10 39,000 0 0 0
SCI
7.8
7.8
7.90 7.90 7.60 12,616 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 300 0 0 0
SCL
20.3
20.3
19.69 20.30 19.62 32,506 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.5
5.5
5.48 5.58 5.45 2,975,500 0 0 0
SCS
77.3
77.3
76.23 78.81 76.04 787,800 0 0 0
SCY
12.9
12.9
12.89 12.89 12.89 400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
5.2
5.2
5.90 5.90 5.20 13,101 0 0 0
SD5
7.2
7.2
7.23 7.23 7.23 15,800 0 0 0
SD6
3.3
3.3
3 3.30 3 2,000 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
11.3
11.3
11.22 11.32 11.22 3,800 0 0 0
SDA
4.8
4.8
4.60 4.90 4.60 66,900 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.1
7.1
7.06 7.06 7.06 141 0 0 0
SDD
1.5
1.5
1.50 1.50 1.50 15,670 0 0 0
SDG
13.9
13.9
14.21 14.21 13.93 3,100 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16
16
16 16 16 110 0 0 0
SDN
27.0
27.0
27.04 27.04 27.04 0 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 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
36.64 37.92 36.64 1,101 0 0 0
SEB
48.8
48.8
49.24 49.24 48.77 300 0 0 0
SED
26.1
26.1
24.44 26.84 24.44 49,400 0 0 0
SEP
20.5
20.5
20.46 20.46 20.46 2,000 0 0 0
SFC
19.8
19.8
19.82 19.82 19.82 0 0 0 0
SFG
9.4
9.4
9.48 9.48 9.40 1,700 0 0 0
SFI
27.7
27.7
26.96 28.22 26.96 1,600 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
13
13
13.40 13.40 13 6,250 0 0 0
SGC
120.3
120.3
117.51 120.28 117.51 7,900 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
15
15 15.40 15 15,300 0 0 0
SGN
96.6
96.6
90.84 97.18 90.84 136,100 0 0 0
SGP
37.9
37.9
35.90 39.80 35.60 648,107 0 0 0
SGR
36.2
36.2
35.50 36.40 35.50 18,200 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
20.1
20.1
19.50 20.50 19.50 66,000 0 0 0
SHA
3.9
3.9
4.06 4.06 3.86 4,600 0 0 0
SHB
8.0
8.0
8.14 8.18 8.03 11,056,600 0 0 0
SHC
10.3
10.3
10.26 10.26 10.26 404 0 0 0
SHE
7.1
7.1
6.85 7.15 6.77 9,300 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
16.2
16.2
15.33 16.19 15.24 364,700 0 0 0
SHN
6.6
6.6
7 7 6.20 824 0 0 0
SHP
32.7
32.7
32.58 32.67 32.39 5,400 0 0 0
SHS
10.9
10.9
10.41 11.05 10.01 6,781,706 0 0 0
SID
12.7
12.7
12.20 12.69 12.20 11,628 0 0 0
SIG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SIV
34.3
34.3
34.25 34.25 34.25 0 0 0 0
SJ1
9.6
9.6
9.83 9.83 9.64 1,310 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.83 12.87 12.79 175,400 0 0 0
SJE
17.6
17.6
17.00 17.58 16.67 1,007,779 0 0 0
SJG
17.1
17.1
17.15 17.15 17.15 100 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 2,100 0 0 0
SJS
34.7
34.7
33.59 35.60 33.59 39,800 0 0 0
SKG
10.6
10.6
10.83 10.83 10.50 78,800 0 0 0
SKH
25.6
25.6
25.63 25.63 25.63 2,900 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.5
29.5
29.50 29.69 29.41 3,703 0 0 0
SLS
177.9
177.9
175.56 179.24 175.56 5,611 0 0 0
SMA
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SMB
36.3
36.3
36.03 36.30 35.94 27,000 0 0 0
SMC
6.2
6.2
6.28 6.32 6.11 557,200 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 100 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 11 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 32.52 32.32 261 0 0 0
SP2
21.7
21.7
21.70 21.70 21.70 105 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 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 1,104 0 0 0
SRC
24.8
24.8
24.76 24.76 24.76 100 0 0 0
SRF
8.2
8.2
8.19 8.59 8.10 1,100 0 0 0
SSB
18.7
18.7
18.55 18.80 18.50 1,994,200 0 0 0
SSC
32.9
32.9
32.90 32.90 32.90 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.2
6.2
6.25 6.25 6.25 400 0 0 0
SSH
68.9
68.9
68.70 68.90 68.60 55,200 0 0 0
SSI
24.4
24.4
24.82 24.82 24.43 9,632,200 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
6.96 7.01 6.96 281,500 0 0 0
STB
37.3
37.3
37.45 37.50 37 5,279,300 0 0 0
STC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 100 0 0 0
STH
6.8
6.8
6.90 7 6.80 500 0 0 0
STK
16.4
16.4
16 16.48 16 52,900 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
33.9
33.9
33.92 33.92 33.92 300 0 0 0
SVC
14.5
14.5
14.86 14.86 14.43 4,500 0 0 0
SVD
3.2
3.2
3.15 3.20 3.15 21,400 0 0 0
SVG
5
5
5 5 5 13,400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.1
56.1
56.10 56.10 56.10 200 0 0 0
SVN
4.8
4.8
5 5 4.60 188,127 0 0 0
SVT
10.6
10.6
10.56 10.56 10.56 300 0 0 0
SWC
29.0
29.0
29.01 29.01 28.82 24,300 0 0 0
SZB
37.2
37.2
37.86 37.96 37.22 1,700 0 0 0
SZC
42.6
42.6
42.77 43.35 42.47 1,741,000 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 1,200 0 0 0
SZG
35.4
35.4
35.44 35.44 35.44 0 0 0 0
SZL
39.0
39.0
38.73 39.01 38.59 7,200 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.6
11.6
11.80 11.80 11.44 9,400 0 0 0
TAB
16.6
16.6
16.80 16.80 16.60 1,100 0 0 0
TAL
19.3
19.3
19.30 19.30 19.11 18,300 0 0 0
TAN
47
47
47 47 47 1,300 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.5
39.5
39.50 39.50 39.50 5,900 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
5.9
5.9
5.91 5.91 5.91 2,700 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
24.1
24.1
24.21 24.26 23.92 9,430,900 0 0 0
TCD
4.4
4.4
4.43 4.45 4.35 805,300 0 0 0
TCH
12.8
12.8
12.72 13.00 12.72 5,461,800 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
33.7
33.7
33.11 34.14 32.87 403,600 0 0 0
TCM
38.6
38.6
38.26 38.62 37.81 2,074,500 0 0 0
TCO
11.8
11.8
12 12 11.45 207,300 0 0 0
TCR
3.3
3.3
3.25 3.25 3.25 0 0 0 0
TCT
17.8
17.8
18.09 18.09 17.56 13,100 0 0 0
TCW
30.8
30.8
32.04 32.04 30.27 25,158 0 0 0
TDB
40.0
40.0
40.05 40.05 40.05 900 0 0 0
TDC
12.1
12.1
12.10 12.50 12 1,240,500 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.6
3.6
3.54 3.72 3.54 39,300 0 0 0
TDH
2.5
2.5
2.50 2.58 2.49 96,300 0 0 0
TDM
50.9
50.9
51.14 53.48 50.75 2,000 0 0 0
TDP
34.1
34.1
33.50 34.10 33.20 192,500 0 0 0
TDS
10.4
10.4
10 10.40 10 3,222 0 0 0
TDT
6.8
6.8
6.81 6.81 6.72 24,004 0 0 0
TDW
49.8
49.8
49.82 49.82 49.82 0 0 0 0
TED
56.1
56.1
56.08 56.08 56.08 100 0 0 0
TEG
6.6
6.6
6.69 6.70 6.41 112,000 0 0 0
TEL
10.3
10.3
10.30 10.30 10.30 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
63.8
63.8
58.11 63.83 58.11 75,996 0 0 0
TGP
4.3
4.3
4.20 4.29 4.20 229 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
36.2
36.2
36.30 36.30 36.10 700 0 0 0
THG
44.4
44.4
44.44 45.01 44.04 63,600 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
8.5
8.5
8.46 8.46 8.46 0 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.6
11.6
11.48 11.58 11.20 9,900 0 0 0
THU
11.1
11.1
11.06 11.06 11.06 0 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 0 0 0 0
TID
23.0
23.0
23.04 23.04 23.04 200 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.9
12.9
12.80 13 12.70 1,633,113 0 0 0
TIN
14.7
14.7
15 15.50 14.70 1,200 0 0 0
TIP
20.1
20.1
20.07 20.16 19.97 94,400 0 0 0
TIS
6.6
6.6
6.70 6.70 6.40 226,870 0 0 0
TIX
35.0
35.0
34.97 34.97 34.97 400 0 0 0
TJC
16.3
16.3
16.30 16.30 16.30 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 37 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
5.9
5.9
5.88 5.89 5.85 83,600 0 0 0
TLG
60.1
60.1
58.44 60.57 58.44 201,300 0 0 0
TLH
4.4
4.4
4.48 4.48 4.34 190,300 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 400 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 100 0 0 0
TMB
68.7
68.7
68.94 69.43 68.46 31,302 0 0 0
TMC
7.5
7.5
7.52 7.52 7.52 1 0 0 0
TMG
52.3
52.3
52.29 52.29 52.29 228 0 0 0
TMP
66.5
66.5
66.64 68.21 66.54 1,400 0 0 0
TMS
41.4
41.4
41.30 41.40 41.30 12,300 0 0 0
TMT
11.8
11.8
11.05 11.80 11.05 36,100 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
8.8
8.8
8.80 8.80 8.80 5,000 0 0 0
TNB
10.9
10.9
10.40 10.90 10.40 283 0 0 0
TNC
30.2
30.2
30.68 30.68 29.29 1,200 0 0 0
TNG
21.9
21.9
22.09 22.18 21.91 945,325 0 0 0
TNH
17.1
17.1
17.17 17.17 17.13 444,600 0 0 0
TNI
2.2
2.2
2.24 2.25 2.22 50,800 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
4.87 4.89 4.60 185,400 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11
11
11 11.10 11 700 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
87.2
87.2
76.06 87.22 75.93 345,963 0 0 0
TOT
15.4
15.4
15.49 15.49 15.40 1,000 0 0 0
TOW
25.0
25.0
24.96 24.96 24.96 0 0 0 0
TPB
14.7
14.7
14.74 14.83 14.60 8,947,000 0 0 0
TPC
8
8
8 8 8 3,000 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 0 0 0 0
TPS
27.3
27.3
27.33 27.33 27.33 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
12.1
12.1
12.13 12.13 12.13 0 0 0 0
TRA
74.1
74.1
73.43 75.86 73.43 2,000 0 0 0
TRC
70.2
70.2
67.24 71.29 67.24 282,400 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.0
11.0
10.78 10.97 10.78 41,801 0 0 0
TSB
41.5
41.5
41.48 41.48 41.48 410 0 0 0
TSC
2.5
2.5
2.46 2.47 2.44 238,900 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 400 0 0 0
TSG
18.7
18.7
18.60 18.70 18.60 900 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
6.58 6.58 6.31 49,700 0 0 0
TTA
13.4
13.4
13.65 13.65 13.35 461,500 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
64.9
64.9
64.92 64.92 64.92 200 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.06 3.17 3.06 924,300 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
2.8
2.8
2.90 2.90 2.80 115,005 0 0 0
TTL
8.9
8.9
8.40 8.90 8.40 6,100 0 0 0
TTN
22.0
22.0
22.62 22.62 21.38 266,421 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 300 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 101 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
23.3
23.3
23.50 23.50 22.70 122,100 0 0 0
TV2
31.8
31.8
30.95 32.20 30.80 453,400 0 0 0
TV3
11.0
11.0
11.01 11.01 11.01 1,700 0 0 0
TV4
12.9
12.9
12.86 12.86 12.86 536 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
8.4
8.4
8.30 8.64 8.30 50,000 0 0 0
TVC
9.4
9.4
9.50 9.60 9.40 233,178 0 0 0
TVD
10.1
10.1
10.33 10.51 10.14 38,505 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
8.2
8.2
8.30 8.40 8.20 497,253 0 0 0
TVS
16.6
16.6
16.65 16.65 16.46 47,200 0 0 0
TVT
15.7
15.7
15.44 15.73 15.44 7,200 0 0 0
TW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
TXM
4.6
4.6
4.50 4.70 4.50 14,500 0 0 0
TYA
15.2
15.2
14.89 15.22 14.89 26,000 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 17,004 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 0 0 0 0
UIC
44.2
44.2
44 44.30 43.50 2,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.3
7.3
7.20 7.30 7.10 6,800 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 9.40 100 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
19.0
19.0
19.30 19.30 18.94 1,300 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
6.8
6.8
6.50 6.80 6.50 12,400 0 0 0
VAB
6.2
6.2
6.15 6.22 6.15 235,875 0 0 0
VAF
13.4
13.4
14.16 14.16 13.35 200 0 0 0
VAV
39.1
39.1
36.84 39.12 36.84 200 0 0 0
VBB
7.4
7.4
7.40 7.40 7.40 7,343 0 0 0
VBC
18.7
18.7
18.67 18.67 18.67 1,000 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 1,500 0 0 0
VC2
9.1
9.1
9 9.30 8.90 723,871 0 0 0
VC3
25.5
25.5
25.32 25.69 25.14 509,563 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20.4
20.4
20.57 20.57 20.40 3,300 0 0 0
VC7
10.4
10.4
10.40 10.80 10.20 609,619 0 0 0
VC9
4.7
4.7
4.60 4.70 4.60 79,703 0 0 0
VCA
11.5
11.5
11.85 11.90 11.30 9,600 0 0 0
VCB
61.5
61.5
61.09 61.62 61.09 1,345,800 0 0 0
VCC
9.3
9.3
9 9.30 9 12,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.3
183.3
188.45 188.45 183.30 500 0 0 0
VCG
18.4
18.4
18.36 18.41 18.19 7,286,300 0 0 0
VCI
34.4
34.4
34.75 34.75 34.20 6,848,700 0 0 0
VCM
8.1
8.1
8.50 8.90 8.10 2,900 0 0 0
VCP
26.6
26.6
26.78 26.78 26.39 71,900 0 0 0
VCR
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VCS
57.6
57.6
57.99 58.28 57.61 63,517 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 3 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 5 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
34.8
34.8
34.22 36.38 34.22 3,200 0 0 0
VDS
16.9
16.9
17.18 17.18 16.82 929,400 0 0 0
VDT
13.1
13.1
15.40 15.40 13.05 400 0 0 0
VE1
3.3
3.3
3.20 3.40 3.20 5,800 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
1.90 1.90 1.80 40,219 0 0 0
VEA
35.9
35.9
35.43 35.97 35.43 458,039 0 0 0
VEC
8.2
8.2
8.20 8.20 8 16,200 0 0 0
VEF
134.6
134.6
132.75 139.10 132.75 1,853 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VET
16.9
16.9
17 17 16.90 500 0 0 0
VFC
102.1
102.1
102.14 102.14 102.14 3,000 0 0 0
VFG
72.6
72.6
71.34 72.82 71.24 56,800 0 0 0
VFR
11.9
11.9
12.20 12.20 11.91 9,501 0 0 0
VGC
48.5
48.5
48.31 48.50 47.83 591,900 0 0 0
VGG
43.7
43.7
43.72 44.39 43.52 38,640 0 0 0
VGI
90.4
90.4
87.22 90.49 87.22 695,312 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32
32
32 32 31.10 5,900 0 0 0
VGR
45.3
45.3
46.34 46.34 45.26 600 0 0 0
VGS
25.8
25.8
26.18 26.55 25.45 722,050 0 0 0
VGT
13.8
13.8
13.90 14 13.80 710,066 0 0 0
VGV
28.3
28.3
28.25 28.25 28.25 100 0 0 0
VHC
68.4
68.4
68.23 68.90 67.65 640,900 0 0 0
VHD
10.5
10.5
10.50 10.50 10.50 109 0 0 0
VHE
2.9
2.9
2.90 3 2.90 97,325 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 1.90 1.70 885,711 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
9.7
9.7
9 9.70 8.90 6,001 0 0 0
VHM
38.9
38.9
39 39.45 38.85 2,719,200 0 0 0
VIB
17.2
17.2
17.17 17.25 17.13 3,887,800 0 0 0
VIC
40.1
40.1
40.20 40.45 40.05 1,059,300 0 0 0
VID
4.7
4.7
4.67 4.68 4.65 7,600 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
16.35 16.35 16.35 500 0 0 0
VIG
5.7
5.7
5.70 5.80 5.60 113,755 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 90 0 0 0
VIP
13.3
13.3
13.49 13.49 13.21 199,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.4
19.4
18.94 19.41 17.99 5,500 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
9.5
9.5
9.71 9.71 9.50 18,885,900 0 0 0
VJC
97.7
97.7
98.20 98.70 97.50 535,700 0 0 0
VLA
11.4
11.4
11.40 11.40 11.40 600 0 0 0
VLB
40.4
40.4
39.76 41.11 39.76 146,760 0 0 0
VLC
17
17
17 17.10 16.90 58,595 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
11.4
11.4
11.27 11.37 10.82 136,929 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.55 6.55 6.18 37,303 0 0 0
VMD
17.0
17.0
17 17 16.90 1,300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 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 0 0 0 0
VMT
15.8
15.8
16.10 16.10 15.75 2,000 0 0 0
VNA
20.3
20.3
19.86 20.35 19.86 2,519 0 0 0
VNB
11
11
11 11.10 10.90 68,200 0 0 0
VNC
20.1
20.1
20.06 20.16 20.06 5,801 0 0 0
VND
12.1
12.1
12.21 12.36 11.97 15,791,500 0 0 0
VNE
3.5
3.5
3.48 3.51 3.47 21,400 0 0 0
VNF
15.5
15.5
15.91 15.91 15.27 52,509 0 0 0
VNG
8.4
8.4
8.40 8.40 8 1,900 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.8
17.8
18 18 17.80 300 0 0 0
VNL
18.8
18.8
19.30 19.30 18.47 23,700 0 0 0
VNM
57.1
57.1
56.04 57.06 56.04 3,198,100 0 0 0
VNP
8.7
8.7
8.79 9.05 8.70 5,500 0 0 0
VNR
20.2
20.2
20.24 20.24 19.98 16,830 0 0 0
VNS
9.4
9.4
9.36 9.54 9.36 1,400 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
362
362
362.70 365 362 2,487 0 0 0
VOC
15.7
15.7
15.72 15.72 15.72 5,500 0 0 0
VOS
15.2
15.2
14.85 15.17 14.75 2,279,000 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.5
18.5
18.25 18.59 18.25 12,836,500 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.5
27.5
27.57 27.57 26.08 8,600 0 0 0
VPG
11.8
11.8
12 12.05 11.70 357,900 0 0 0
VPH
6.7
6.7
6.60 6.68 6.51 150,700 0 0 0
VPI
58.3
58.3
58.10 58.80 57.70 1,531,800 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
7.9
7.9
7.93 7.93 7.92 2,600 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
12.5
12.5
12.20 12.75 12 34,800 0 0 0
VRE
16.9
16.9
16.35 17.10 16.35 13,551,200 0 0 0
VRG
19.8
19.8
19.93 19.93 19.76 22,303 0 0 0
VSA
21.7
21.7
22.37 22.37 21.72 521 0 0 0
VSC
17.1
17.1
16.95 17.19 16.91 5,558,400 0 0 0
VSE
6.6
6.6
6.60 6.70 6.30 14,900 0 0 0
VSF
35.5
35.5
35.10 35.50 35.10 6,000 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.8
47.8
47.39 47.87 47.39 4,700 0 0 0
VSI
16.6
16.6
16.77 16.77 16.58 700 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
17.7
17.7
17.67 17.67 17.67 3,014 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.4
3.4
4.10 4.10 3.40 1,500 0 0 0
VTB
9.9
9.9
9.69 9.93 9.41 1,200 0 0 0
VTC
8.0
8.0
7.98 7.98 7.98 144 0 0 0
VTD
7.9
7.9
7.90 7.90 7.80 45,590 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
4.40 4.40 4.40 0 0 0 0
VTK
71.0
71.0
71.18 71.18 70.20 20,408 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.7
13.7
13.66 13.66 13.39 500,700 0 0 0
VTP
165.2
165.2
161.67 167.50 161.67 619,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.4
15.4
15.39 15.46 15.16 18,046 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
9.9
9.9
9.30 10.10 9.10 213,530 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.7
17.7
17.60 17.80 17.50 1,106,755 0 0 0
VUA
12
12
12 12 12 100 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
14.8
14.8
14.84 14.84 14.84 0 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 100 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
252.7
252.7
252.67 252.67 252.67 100 0 0 0
WSB
54.0
54.0
54.03 54.03 54.03 10 0 0 0
WSS
4.8
4.8
4.90 4.90 4.70 8,101 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 4,000 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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
XHC
18.9
18.9
18.95 18.95 18.95 600 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.7
6.7
6.60 6.70 6.60 1,200 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 100 0 0 0
XMP
18.3
18.3
18.32 18.32 18.32 109 0 0 0
XPH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBC
7.9
7.9
7.70 7.90 7.70 2,800 0 0 0
YBM
10.6
10.6
10.55 10.55 10.55 1,100 0 0 0
YEG
14.9
14.9
14.75 15.35 14.55 2,202,700 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 100 0 0 0
^HASTC
228.0
228.0
226.61 228.46 223.31 48,123,171 0 0 0
^UPCOM
95.9
95.9
95.31 95.90 95.12 40,305,915 0 0 0
^VN30
1,331.4
1,331.4
1,330.28 1,334.58 1,326.77 152,231,200 0 0 0
^VNINDEX
1,269.6
1,269.6
1,268.43 1,271.80 1,266.18 533,621,747 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |