DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/02/2025

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 06/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
34.79 34.79 32.56 901 0 0 0
AAA
8.3
8.3
8.36 8.43 8.29 849,600 0 0 0
AAH
3.8
3.8
3.80 3.80 3.70 1,101,914 0 0 0
AAM
6.9
6.9
7 7.10 6.90 3,700 0 0 0
AAS
8.5
8.5
8.50 8.60 8.30 423,902 0 0 0
AAT
3.4
3.4
3.42 3.51 3.36 36,500 0 0 0
AAV
7
7
6.90 7 6.80 233,265 0 0 0
ABB
7.4
7.4
7.30 7.40 7.20 884,879 0 0 0
ABC
13.4
13.4
13.60 13.70 13.10 94,130 0 0 0
ABI
23.3
23.3
23.17 23.33 23 33,820 0 0 0
ABR
10.8
10.8
10.83 10.83 10.83 2,000 0 0 0
ABS
4.5
4.5
4.52 4.61 4.40 151,900 0 0 0
ABT
39.3
39.3
38.35 40.32 38.35 40,600 0 0 0
ABW
8.6
8.6
8.60 8.70 8.50 115,501 0 0 0
ACB
21.3
21.3
21.31 21.43 21.22 5,593,800 0 0 0
ACC
14.1
14.1
14 14.20 14 53,800 0 0 0
ACE
34.4
34.4
34.35 34.73 34.35 4,500 0 0 0
ACL
11.7
11.7
11.70 11.70 11.60 7,800 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
75.8
75.8
75.22 76.80 75.22 302,750 0 0 0
ADC
21.5
21.5
21.47 21.47 21.47 88 0 0 0
ADG
10.5
10.5
10.70 11.20 10.45 29,400 0 0 0
ADS
8.4
8.4
8.46 8.51 8.39 102,000 0 0 0
AFX
7.3
7.3
7.20 7.30 7.20 28,778 0 0 0
AG1
11.8
11.8
11.53 12.35 11.53 13,660 0 0 0
AGF
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGG
15.8
15.8
15.70 15.75 15.50 171,000 0 0 0
AGM
3.1
3.1
3.08 3.09 3.05 97,200 0 0 0
AGP
33.4
33.4
33.38 33.38 33.29 6,818 0 0 0
AGR
15.8
15.8
15.85 16.13 15.85 502,600 0 0 0
AGX
70.1
70.1
71.00 71.00 71.00 1 0 0 0
AIC
12
12
12.10 12.10 12.10 1 0 0 0
AIG
41.6
41.6
41.60 41.80 41.60 6,422 0 0 0
ALT
13.4
13.4
11.55 13.36 11.55 806 0 0 0
ALV
3.5
3.5
3.53 3.53 3.41 12,000 0 0 0
AMC
16.4
16.4
15.82 16.38 15.73 1,700 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 100 0 0 0
AMP
15
15
15 15 15 0 0 0 0
AMS
8.7
8.7
8.90 9.30 8.50 74,000 0 0 0
AMV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ANT
19.5
19.5
20.82 20.82 19.55 6,024 0 0 0
ANV
17.0
17.0
17.37 17.37 16.88 2,330,900 0 0 0
APF
46.8
46.8
46.70 46.70 46.70 40 0 0 0
APG
8.5
8.5
8.20 8.53 8.15 1,598,800 0 0 0
APH
7.3
7.3
7.31 7.34 7.20 303,100 0 0 0
API
7.5
7.5
7.60 7.60 7.30 338,232 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.4
6.4
6.30 6.80 6.20 9,301 0 0 0
APS
6.1
6.1
6.10 6.20 6 329,706 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.3
18.3
18.45 18.45 18.25 1,000 0 0 0
ASM
7.3
7.3
7.41 7.41 7.28 350,900 0 0 0
ASP
4.1
4.1
4.10 4.10 4.03 33,500 0 0 0
AST
54.4
54.4
51.36 54.75 51.36 38,100 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
AVC
56.5
56.5
55 56.50 55 1,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
24.9
24.9
26.40 29.10 23.50 105,369 0 0 0
BAB
11.6
11.6
11.40 11.60 11.40 6,660 0 0 0
BAF
28.0
28.0
28.10 28.10 27.70 2,001,800 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
50.27 50.27 50.27 100 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.1
7.1
7.08 7.08 7.08 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.4
9.4
9.44 9.58 9.44 3,700 0 0 0
BCA
11.9
11.9
12.10 12.10 11.10 26,732 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.4
7.4
7.40 7.50 7.30 69,827 0 0 0
BCE
9.3
9.3
9.14 9.34 9.09 24,400 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 100 0 0 0
BCG
6.1
6.1
6.09 6.14 6.05 3,925,800 0 0 0
BCM
70.8
70.8
72.40 72.40 70.80 335,500 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 4.40 964,504 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
35.4
35.4
35.11 35.39 34.73 4,800 0 0 0
BDT
7.2
7.2
7.10 7.30 7.10 54,800 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
40.5
40.5
40.65 41.12 40.27 784,800 0 0 0
BGE
6.7
6.7
6.60 6.80 6.50 3,576,404 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
22.8
22.8
22.75 22.75 22.75 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.3
36.3
36.92 36.92 36.34 500 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 1,200 0 0 0
BIC
19.5
19.5
19.37 19.51 19.04 128,300 0 0 0
BID
39.4
39.4
39.21 39.56 39.16 3,976,100 0 0 0
BIG
5.4
5.4
5.38 5.47 5.28 94,218 0 0 0
BIO
14.8
14.8
14.78 14.78 14.78 800 0 0 0
BKC
15
15
15 15 15 7,605 0 0 0
BKG
3.2
3.2
3.22 3.25 3.16 55,000 0 0 0
BLI
10.2
10.2
9.90 10.20 9.60 7,100 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
38.0
38.0
37.58 38.07 37.58 6,822 0 0 0
BMC
22.7
22.7
21.59 22.67 21.40 513,500 0 0 0
BMD
12.2
12.2
12.17 12.17 12.17 0 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 5,100 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.8
17.8
17.65 17.82 17.61 114,600 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 2 0 0 0
BMK
13.2
13.2
13.17 13.17 12.76 3,300 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
113.9
113.9
114.94 114.94 113.75 89,600 0 0 0
BMS
10.5
10.5
10.54 10.72 10.36 225,714 0 0 0
BMV
6.8
6.8
6.75 6.75 6.75 700 0 0 0
BNA
9
9
8.90 9.10 8.90 141,062 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
6.2
6.2
5.80 6.30 5.70 3,465,987 0 0 0
BPC
10.1
10.1
10.15 10.15 10.15 2,000 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 3,000 0 0 0
BRC
13.2
13.2
13.13 13.18 13.13 7,000 0 0 0
BRR
21.2
21.2
21.19 21.19 21.19 1,600 0 0 0
BRS
19.7
19.7
19.68 19.68 19.68 0 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 11 11 10 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 15 0 0 0
BSI
41.9
41.9
42 42.55 41.86 231,600 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 8,200 0 0 0
BSP
9.7
9.7
9.65 9.65 9.65 0 0 0 0
BSQ
18.2
18.2
18.16 18.16 18.16 0 0 0 0
BSR
15.8
15.8
15.96 16 15.69 2,052,900 0 0 0
BST
12.0
12.0
11.75 12.03 11.75 1,100 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 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
33.2
33.2
33.22 33.85 31.97 79,260 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 12,400 0 0 0
BTP
11.5
11.5
11.60 11.60 11.46 17,000 0 0 0
BTS
5.1
5.1
5 5.10 4.90 13,700 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 0 0 0 0
BTW
40.4
40.4
40.40 40.40 40.40 0 0 0 0
BVB
13.7
13.7
13.42 13.90 13.42 4,583,101 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
50.2
50.2
50.43 50.63 49.84 407,500 0 0 0
BVL
8.5
8.5
8.52 8.52 8.52 229 0 0 0
BVN
12.1
12.1
12.30 12.30 12.10 600 0 0 0
BVS
34.1
34.1
34.18 34.66 33.88 369,893 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
46.8
46.8
45.89 47.64 45.02 283,600 0 0 0
BWS
31.7
31.7
31.60 31.79 31.60 6,200 0 0 0
BXH
16.0
16.0
14.80 16.00 14.80 300 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
17.85 17.90 17.85 12,900 0 0 0
C47
6.8
6.8
6.63 6.75 6.62 95,100 0 0 0
C4G
8.4
8.4
8.30 8.40 8.20 729,605 0 0 0
C69
6.2
6.2
6.10 6.20 6.10 462,133 0 0 0
C92
3.7
3.7
3.60 3.70 3.60 25,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.2
7.2
7.30 7.40 7.20 3,500 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 101 0 0 0
CAP
41.0
41.0
40.35 41.09 40.35 59,299 0 0 0
CAT
16.6
16.6
17.26 17.26 16.63 4,400 0 0 0
CBI
10.1
10.1
10.50 11.10 10.10 3,710 0 0 0
CBS
29.2
29.2
28.88 29.25 28.79 16,700 0 0 0
CC1
16.3
16.3
15.95 16.31 15.95 29,062 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
13.1
13.1
13.11 13.11 13.11 2,102 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.8
21.8
21.74 21.98 21.74 1,500 0 0 0
CCL
8.4
8.4
8.49 8.49 8.26 249,800 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
12.6
12.6
13.19 13.29 12.52 600 0 0 0
CCT
12.8
12.8
12.80 12.80 12.80 520 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
10.7
10.7
10.67 10.92 10.48 20,400 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
9.9
9.9
9.07 9.92 8.98 600 0 0 0
CDN
39.7
39.7
38.24 39.78 38.24 92,718 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.5
9.5
9.37 9.46 9.37 13,500 0 0 0
CDR
15.3
15.3
15.24 18.50 15.24 38,229 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
12.7
12.7
11.71 13.05 11.71 2,829,926 0 0 0
CET
4.3
4.3
4.40 4.60 4.30 12,039 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
24
24
24 24 24 100 0 0 0
CGV
3.2
3.2
3 3.20 3 1,000 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
31.7
31.7
31.80 31.80 31.70 5,900 0 0 0
CHS
12.1
12.1
11.30 13.40 11.30 702 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 500 0 0 0
CIA
10.3
10.3
10.10 10.40 10.10 2,502 0 0 0
CID
33.0
33.0
33.80 33.80 25.35 320 0 0 0
CIG
8.5
8.5
8.62 8.74 8.26 491,100 0 0 0
CII
11.6
11.6
11.72 11.81 11.59 2,012,000 0 0 0
CIP
3
3
2.60 3 2.60 663 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
46.4
46.4
43.56 48.31 43.56 31,706 0 0 0
CKD
21.5
21.5
21.47 21.47 21.47 0 0 0 0
CKG
14.3
14.3
14.90 14.90 13.86 111,300 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
49.6
49.6
49.16 49.62 48.79 2,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
20.83 20.83 20.83 1,005 0 0 0
CLL
34.1
34.1
32.78 34.77 32.78 59,800 0 0 0
CLM
73.1
73.1
73.13 73.13 73.13 100 0 0 0
CLW
40.1
40.1
40.06 40.06 40.06 0 0 0 0
CLX
18.3
18.3
17.26 19.18 17.26 1,171,833 0 0 0
CMC
5.7
5.7
5.27 5.71 5.27 8,800 0 0 0
CMD
21.0
21.0
21.09 21.09 20.90 4,100 0 0 0
CMF
303.3
303.3
303.35 303.35 303.35 0 0 0 0
CMG
45.2
45.2
46 46.10 45 745,500 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
9.30 9.40 9 89,637 0 0 0
CMT
17.7
17.7
15.80 17.80 15.80 101,123 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 1 0 0 0
CMX
7.9
7.9
7.90 7.95 7.80 137,200 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 37.82 200 0 0 0
CNG
30.0
30.0
29.96 30.20 29.77 41,600 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.2
10.2
10.17 10.25 10.17 12,387 0 0 0
COM
26.7
26.7
26.67 26.67 26.67 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.6
16.6
16.35 16.62 16.35 1,300 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
32.2
32.2
31.13 32.19 31.13 12,100 0 0 0
CQT
8.0
8.0
7.99 7.99 7.99 200 0 0 0
CRC
6.0
6.0
6.04 6.04 6 200,000 0 0 0
CRE
7.0
7.0
6.99 7.09 6.99 32,600 0 0 0
CSC
22.6
22.6
23.27 23.64 22.55 366,373 0 0 0
CSI
33
33
32.60 33 32.30 30,000 0 0 0
CSM
16.0
16.0
14.97 15.95 14.92 4,476,000 0 0 0
CSV
42.8
42.8
43.39 43.39 42.41 1,716,600 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 100 0 0 0
CT6
10.5
10.5
10.50 10.50 10.50 2 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
13.0
13.0
13.00 13.00 13.00 300 0 0 0
CTD
81.9
81.9
80 83.30 79.80 1,928,600 0 0 0
CTF
20.4
20.4
20.39 20.39 19.90 195,400 0 0 0
CTG
39.2
39.2
39.08 39.53 38.89 6,527,700 0 0 0
CTI
20.3
20.3
20.60 20.60 20.10 844,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.9
29.9
29.90 30.10 26.50 166,002 0 0 0
CTR
124.9
124.9
126.29 126.29 123.56 621,100 0 0 0
CTS
24.2
24.2
24.27 24.62 24.09 632,700 0 0 0
CTT
15.1
15.1
15.14 15.14 15.14 4,100 0 0 0
CTW
31.5
31.5
31.51 31.51 31.51 301 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.8
24.8
24.80 24.80 24.80 100 0 0 0
CX8
8.6
8.6
8.50 8.60 8.50 10,200 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
9.02 9.02 9.02 201 0 0 0
D2D
28.8
28.8
28.80 29.20 28.72 55,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.1
18.1
18.11 18.11 18.11 500 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 100 0 0 0
DAH
3.6
3.6
3.57 3.65 3.50 241,200 0 0 0
DAN
33
33
33.60 33.60 33 1,104 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
22.8
22.8
23 23.09 22.78 2,375,900 0 0 0
DBD
56.9
56.9
56.41 56.89 55.93 226,600 0 0 0
DBM
35.4
35.4
35.37 35.37 27.80 300 0 0 0
DBT
11.3
11.3
11.21 11.31 11.21 2,500 0 0 0
DC1
11.2
11.2
11.20 11.20 11.20 21,701 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.2
10.2
10.23 10.27 10.14 266,900 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26
26
25 26.50 25 598,900 0 0 0
DCM
32.9
32.9
33.06 33.15 32.68 1,417,200 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
13.6
13.6
14.20 14.20 13.60 39,200 0 0 0
DDG
2.9
2.9
2.90 3 2.90 373,898 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 24,601 0 0 0
DDV
18.0
18.0
18.01 18.11 17.81 918,420 0 0 0
DFC
18.1
18.1
18.15 18.15 18.15 200 0 0 0
DFF
1.8
1.8
1.70 1.80 1.60 1,477,202 0 0 0
DGC
111.4
111.4
111.70 111.90 110.60 1,226,000 0 0 0
DGT
5.6
5.6
5.70 5.70 5.60 179,800 0 0 0
DGW
38.5
38.5
38.26 38.76 37.87 1,278,100 0 0 0
DHA
38.4
38.4
38.89 38.89 38.31 27,800 0 0 0
DHB
9.1
9.1
8.50 9.20 8.50 9,755 0 0 0
DHC
27.3
27.3
27.61 27.76 27.21 271,200 0 0 0
DHD
24.7
24.7
24.71 24.71 24.71 0 0 0 0
DHG
96.8
96.8
95.59 96.82 95.31 42,900 0 0 0
DHM
7.9
7.9
7.75 7.94 7.75 20,800 0 0 0
DHN
33.1
33.1
33.11 33.11 33.11 1,110 0 0 0
DHP
11.3
11.3
11.31 11.31 11.31 100 0 0 0
DHT
79.9
79.9
79.91 80.73 79.36 37,180 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.4
4.4
4.30 4.40 4.10 31,800 0 0 0
DIG
16.3
16.3
16.39 16.43 16.13 6,102,100 0 0 0
DIH
14.1
14.1
14.03 14.12 14.03 1,200 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
5
5
4.90 5 4.80 548,903 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.03 2.08 2.02 1,926,700 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
77.1
77.1
77.23 78.00 76.65 12,200 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
10
10
10 10 10 0 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 5,000 0 0 0
DNC
50.6
50.6
51.26 51.26 50.64 1,200 0 0 0
DND
15.5
15.5
15.50 15.50 15.50 1,800 0 0 0
DNE
9.5
9.5
9.28 9.28 9.28 1 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
20.9
20.9
20.40 20.90 20.40 3,841 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.7
31.7
31.40 31.69 31.02 6,800 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 2,600 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.9
54.9
55.10 55.57 54.91 14,238 0 0 0
DPG
28.6
28.6
28.84 29.03 28.51 279,000 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
19.6
19.6
19.51 19.78 19.45 1,698,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
39.6
39.6
39.80 39.94 39.18 454,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
11.55 11.80 11.50 10,300 0 0 0
DRC
21.6
21.6
21.00 21.82 20.77 1,526,300 0 0 0
DRG
8.7
8.7
7.82 8.70 7.72 8,500 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.7
12.7
12.44 12.92 12.34 1,399,039 0 0 0
DRL
53.8
53.8
53.72 53.82 53.72 2,800 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.5
25.5
25.50 25.60 25.45 476,300 0 0 0
DSG
6.4
6.4
5.60 6.40 5.60 1,504 0 0 0
DSN
50.9
50.9
51.19 51.19 50.90 16,600 0 0 0
DSP
15
15
15 15 15 0 0 0 0
DST
5.7
5.7
5.60 5.70 5.50 192,680 0 0 0
DTA
3.5
3.5
3.33 3.50 3.33 4,800 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DTD
20.3
20.3
20.69 20.69 20.34 508,014 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 15,400 0 0 0
DTK
12.5
12.5
12.40 12.69 12.40 14,011 0 0 0
DTL
10.2
10.2
10.30 10.30 10.20 1,100 0 0 0
DTP
66.0
66.0
65.25 65.99 65.25 203 0 0 0
DTT
18.2
18.2
18.19 18.19 18.19 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.3
7.3
7.36 7.36 7.18 183,440 0 0 0
DVN
22.0
22.0
21.79 22.27 21.60 126,200 0 0 0
DVP
77.6
77.6
77.81 77.99 77.53 40,500 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
13.0
13.0
13.16 13.25 12.91 8,553,900 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
11.3
11.3
10.92 11.87 10.92 725,666 0 0 0
DXS
6.9
6.9
6.95 6.98 6.81 1,034,400 0 0 0
DXV
4.0
4.0
4 4.04 3.85 20,900 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.4
6.4
6.42 6.42 6.42 0 0 0 0
EBS
11.5
11.5
11.52 11.52 11.52 0 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.1
11.1
11.10 11.41 11.03 87,310 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.6
18.6
18.55 18.90 18.55 2,831,800 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 303 0 0 0
EID
25.8
25.8
25.31 25.78 25.31 5,700 0 0 0
EIN
2.4
2.4
2.40 2.40 2.30 30,529 0 0 0
ELC
24.5
24.5
24.45 24.49 24.16 522,000 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
30.1
30.1
29.39 30.64 28.81 4,840 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
15.3
15.3
14.99 15.27 14.90 2,300 0 0 0
EVE
9.7
9.7
9.75 9.75 9.61 4,900 0 0 0
EVF
9.5
9.5
9.57 9.63 9.50 3,613,800 0 0 0
EVG
6.3
6.3
6.38 6.38 6.26 1,285,400 0 0 0
EVS
5.8
5.8
5.70 5.80 5.60 189,901 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
3.5
3.5
3.29 3.47 3.29 101,300 0 0 0
FCN
14.8
14.8
15.30 15.30 14.80 1,999,600 0 0 0
FCS
7
7
6.80 6.80 6.80 27 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 100 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
33.5
33.5
33.50 33.50 33.50 0 0 0 0
FIC
13.9
13.9
13.90 13.99 13.90 3,408 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.4
5.4
5.55 5.55 5.37 212,700 0 0 0
FIT
4.1
4.1
4.07 4.09 4.05 374,300 0 0 0
FMC
44.7
44.7
44.15 45.14 44.05 49,200 0 0 0
FOC
68.7
68.7
69.34 69.61 68.55 30,752 0 0 0
FOX
62.6
62.6
63.85 63.85 62.27 122,112 0 0 0
FPT
126.3
126.3
126.74 127.00 125.53 3,426,600 0 0 0
FRC
27.2
27.2
27.44 27.44 27.24 400 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
150.4
150.4
156.96 157.60 150.40 807,500 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
37.1
37.1
37.34 37.70 37.11 1,263,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.2
6.2
6.21 6.40 6.21 117,484 0 0 0
GAS
63.6
63.6
64.20 64.20 63.54 539,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.1
20.1
20.13 20.39 20.13 1,200 0 0 0
GDA
18.3
18.3
18.42 18.49 18.12 94,917 0 0 0
GDT
23.4
23.4
23.85 23.90 23.23 91,400 0 0 0
GDW
30.3
30.3
30.33 30.33 30.33 20 0 0 0
GEG
12.7
12.7
12.55 12.90 12.55 871,700 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
19.7
19.7
19.74 19.83 19.46 7,492,300 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
27.8
27.8
27.63 27.91 27.44 14,922 0 0 0
GIC
16
16
15.90 16.10 15.60 14,900 0 0 0
GIL
18
18
18.25 18.40 17.95 582,600 0 0 0
GKM
4.2
4.2
4.10 4.20 4 701,572 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26
26
26 26 26 0 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
61.0
61.0
61.65 61.65 60.97 712,000 0 0 0
GMH
7.9
7.9
7.91 7.91 7.91 100 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 8 0 0 0
GND
28.3
28.3
28.03 28.32 27.06 300 0 0 0
GPC
2.8
2.8
2.80 3 2.80 206,927 0 0 0
GSM
24.7
24.7
24.34 24.72 24.34 1,200 0 0 0
GSP
11.6
11.6
11.56 11.69 11.56 194,400 0 0 0
GTA
9.9
9.9
9.94 9.94 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
28.8
28.8
29.28 29.28 28.74 1,349,500 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.6
5.6
6.80 6.80 5.50 40,300 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
12 12.30 12 7,387,000 0 0 0
HAH
41.1
41.1
41.37 41.75 40.61 1,687,300 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.8
9.8
9.60 10.50 9.60 5,900 0 0 0
HAP
4.5
4.5
4.48 4.53 4.40 151,700 0 0 0
HAR
3.3
3.3
3.33 3.35 3.30 65,900 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
37.0
37.0
35.46 36.95 35.46 501 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
HAX
15.8
15.8
16.00 16.09 15.72 619,200 0 0 0
HBC
6.6
6.6
6.80 6.80 6.50 1,430,159 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 1,800 0 0 0
HBS
6.8
6.8
6.60 6.80 6.50 62,435 0 0 0
HC1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
HC3
26.0
26.0
26.04 26.04 26.04 103 0 0 0
HCB
20.1
20.1
18.68 18.68 18.68 0 0 0 0
HCC
12.0
12.0
12.00 12.00 12.00 2,000 0 0 0
HCD
8.2
8.2
8.16 8.20 8.06 68,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.87 23.10 22.63 7,148,100 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.3
17.3
17.40 17.40 17 9,000 0 0 0
HD6
14.9
14.9
14.20 15.20 14.20 227,275 0 0 0
HD8
7.8
7.8
7.92 7.92 7.82 6,000 0 0 0
HDA
4.6
4.6
4.60 4.60 4.50 135,953 0 0 0
HDB
23.0
23.0
22.70 23.05 22.65 12,839,500 0 0 0
HDC
21.8
21.8
21.96 22.05 21.70 752,500 0 0 0
HDG
24.9
24.9
24.91 25 24.68 1,472,100 0 0 0
HDM
35.3
35.3
35.30 35.30 35.30 8,030 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 0 0 0 0
HEC
58.5
58.5
58.55 58.55 58.55 0 0 0 0
HEJ
10
10
10 10 10 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
8.4
8.4
8.41 8.41 8.41 0 0 0 0
HFC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
243.6
243.6
221.85 243.58 221.85 4,741 0 0 0
HGT
11.8
11.8
9.20 11.80 9.20 200 0 0 0
HHC
115
115
115 115 115 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.28 8.30 8.25 109,800 0 0 0
HHS
7.3
7.3
7.41 7.43 7.32 705,600 0 0 0
HHV
12.1
12.1
12.10 12.19 11.95 6,404,500 0 0 0
HID
2.8
2.8
2.82 2.83 2.77 24,900 0 0 0
HIG
12
12
12.20 12.20 12 530 0 0 0
HII
4.1
4.1
4.11 4.13 4.09 25,100 0 0 0
HIO
9.7
9.7
9.80 9.80 9.60 33,500 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HJS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 100 0 0 0
HLC
12.0
12.0
11.61 11.99 11.43 4,601 0 0 0
HLD
14.3
14.3
14.31 14.31 14.31 2,916 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
10.94 10.94 10.89 3,000 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
16.0
16.0
15.97 15.97 15.97 0 0 0 0
HMR
12.6
12.6
11.40 12.70 11.40 97,272 0 0 0
HMS
39.4
39.4
39.80 40.09 38.83 6,843 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 4,306 0 0 0
HNF
44.5
44.5
44.49 44.49 44.49 104 0 0 0
HNG
7.3
7.3
7.20 7.40 7.10 2,694,770 0 0 0
HNI
23.0
23.0
23.03 23.03 23.03 5,200 0 0 0
HNM
8.4
8.4
8.40 8.59 8.31 292,309 0 0 0
HNP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.7
3.7
3.70 3.70 3.60 43,600 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.2
21.2
21.40 21.40 21.10 4,150 0 0 0
HPG
22.3
22.3
22.33 22.46 22.29 13,535,000 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
83.5
83.5
81.00 83.54 81.00 212 0 0 0
HPT
19.5
19.5
18.82 19.53 18.82 8,901 0 0 0
HPW
18.2
18.2
18.22 18.22 18.22 100 0 0 0
HPX
4.5
4.5
4.56 4.56 4.45 1,163,000 0 0 0
HQC
3.1
3.1
3.14 3.14 3.09 2,032,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
35.3
35.3
35.30 35.30 35.30 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.44 17.49 17.20 3,266,400 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.08 4.09 4.03 93,000 0 0 0
HSM
5
5
5 5 5 100 0 0 0
HSP
13.2
13.2
12.96 13.23 12.96 2,900 0 0 0
HSV
4.2
4.2
4.30 4.30 4.10 34,552 0 0 0
HT1
12.4
12.4
12.43 12.48 12.28 609,600 0 0 0
HTC
24.7
24.7
24.71 24.71 24.71 2 0 0 0
HTE
3.8
3.8
3.80 3.80 3.70 7,513 0 0 0
HTG
50.1
50.1
51.80 51.80 50 65,600 0 0 0
HTI
15.6
15.6
15.59 15.68 15.59 9,800 0 0 0
HTL
26.7
26.7
26.67 26.81 26.63 8,700 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
10.5
10.5
10.60 10.60 10.35 422,100 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 2,200 0 0 0
HU1
5.4
5.4
5.38 5.38 5.38 900 0 0 0
HU4
12.6
12.6
12.40 12.70 12.40 40,700 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 25,100 0 0 0
HUB
15.3
15.3
15.22 15.30 15.22 17,800 0 0 0
HUG
31.5
31.5
35.49 35.49 31.55 444 0 0 0
HUT
15.4
15.4
15.45 15.64 15.35 760,812 0 0 0
HVA
5.9
5.9
6 6.40 5.80 299,502 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9
9
9.08 9.09 8.96 374,500 0 0 0
HVN
21.7
21.7
21.59 21.75 21.40 1,135,100 0 0 0
HVT
42.3
42.3
41.71 42.28 41.71 41,380 0 0 0
HVX
2.6
2.6
2.52 2.60 2.52 13,600 0 0 0
HWS
16.9
16.9
16.94 16.94 16.94 0 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
3.2
3.2
3.40 3.40 3.20 9,217 0 0 0
ICG
8
8
7.50 8 7.40 4,707 0 0 0
ICI
8
8
8 8 8 100 0 0 0
ICN
51.8
51.8
51.81 51.81 50.13 91,425 0 0 0
ICT
12.9
12.9
12.99 13.04 12.90 59,500 0 0 0
IDC
46.3
46.3
46.02 46.78 46.02 704,512 0 0 0
IDI
7.5
7.5
7.61 7.63 7.50 504,900 0 0 0
IDJ
5.6
5.6
5.70 5.70 5.50 449,431 0 0 0
IDP
230
230
230 230 230 100 0 0 0
IDV
31.0
31.0
31.13 31.22 30.87 37,842 0 0 0
IFS
24.0
24.0
23.22 23.96 23.22 3,601 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 4 0 0 0
IJC
11.5
11.5
11.55 11.76 11.43 2,814,300 0 0 0
ILA
4.6
4.6
4.60 4.60 4.60 18,000 0 0 0
ILB
28.7
28.7
27.73 29.09 27.73 58,100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.5
46.5
44.92 46.55 44.37 204,300 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 36.33 14,800 0 0 0
IPA
12.1
12.1
11.70 12.30 11.70 382,011 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 0 0 0 0
IST
36.0
36.0
34.24 35.95 34.24 7,470 0 0 0
ITC
10.3
10.3
10.45 10.45 10.25 488,400 0 0 0
ITD
13.6
13.6
13.36 14.02 13.36 64,200 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 277,517 0 0 0
ITS
4.1
4.1
3.92 4.21 3.92 31,200 0 0 0
IVS
10.7
10.7
10.75 10.75 10.65 48,800 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.4
4.4
4.60 4.60 4.40 902,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.4
29.4
29.50 29.55 29 3,784,800 0 0 0
KCB
16.7
16.7
15.48 16.74 15.48 217,245 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 1,000 0 0 0
KDC
58.8
58.8
58.80 58.80 58.40 243,300 0 0 0
KDH
31.5
31.5
31.68 31.73 31.09 2,190,200 0 0 0
KDM
16.5
16.5
16.20 16.50 15.20 7,901 0 0 0
KGM
6.6
6.6
6.50 6.60 6.50 2,500 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.4
5.4
5.36 5.43 5.34 4,410,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.0
11.0
11.06 11.25 10.87 502,700 0 0 0
KHS
10.1
10.1
10.15 10.15 9.91 32,405 0 0 0
KHW
30.9
30.9
30.90 30.90 30.90 100 0 0 0
KIP
9.7
9.7
9.68 9.68 9.68 100 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KLB
7.9
7.9
7.50 8.13 7.50 668,836 0 0 0
KMR
3.3
3.3
3.30 3.32 3.28 8,400 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.2
39.2
39.20 39.20 39.20 324,500 0 0 0
KPF
1.7
1.7
1.76 1.76 1.64 84,200 0 0 0
KSB
20
20
20 20.40 19.70 3,708,800 0 0 0
KSD
5
5
5 5 5 510 0 0 0
KSF
40.8
40.8
40.60 40.80 40.60 20,700 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 72,760 0 0 0
KST
12.3
12.3
12.33 12.33 12.33 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
42.6
42.6
45.90 45.90 42.57 2,600 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
29.6
29.6
30.30 30.60 29.40 161,500 0 0 0
L18
33.1
33.1
33.75 34.08 32.92 149,382 0 0 0
L40
13.1
13.1
12.83 13.23 12.83 13,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 5,700 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
19.4
19.4
19.11 19.44 19.11 14,200 0 0 0
LAI
21.4
21.4
21.06 22.38 20.69 332,900 0 0 0
LAS
18.2
18.2
18.18 18.37 18.09 368,472 0 0 0
LAW
20
20
20 20 20 0 0 0 0
LBE
20.5
20.5
20.50 20.50 20.50 4,900 0 0 0
LBM
28.7
28.7
27.87 28.77 27.87 18,000 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
9.9
9.9
10.05 10.09 9.86 2,419,100 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.84 1.85 1.81 708,900 0 0 0
LDP
10.2
10.2
9.80 10.20 9.80 20,100 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.4
7.4
7.10 7.10 7.10 71 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
2.7
2.7
2.55 2.72 2.55 684,800 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
69.5
69.5
70.02 71.00 69.52 12,000 0 0 0
LHG
33.6
33.6
33.80 33.94 33.61 61,600 0 0 0
LIC
35.9
35.9
33.30 36 33.30 1,335 0 0 0
LIG
3.1
3.1
3 3.20 3 770,063 0 0 0
LIX
31.7
31.7
30.36 32.09 30.31 94,600 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 101 0 0 0
LLM
17.6
17.6
15.66 18.01 15.66 42,010 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 0 0 0 0
LMC
7
7
7.20 7.20 7 200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 1,000 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
34.0
34.0
33.53 34.23 33.44 3,449,500 0 0 0
LPT
5.2
5.2
5.15 5.24 5.15 3,500 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LSG
19.1
19.1
18.40 21 18.20 449,203 0 0 0
LSS
10.6
10.6
10.60 10.70 10.60 388,500 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
23.3
23.3
22.95 23.34 22.46 150,500 0 0 0
MA1
29.1
29.1
28.78 29.07 28.49 2,600 0 0 0
MAC
9.5
9.5
9.53 9.53 9.53 4,200 0 0 0
MAS
36.9
36.9
36.90 36.90 36.90 0 0 0 0
MBB
17.0
17.0
16.93 17.23 16.93 10,756,200 0 0 0
MBG
3.7
3.7
3.50 3.70 3.40 2,026,371 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.3
24.3
24.25 24.77 24.25 1,817,434 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 200 0 0 0
MCH
153.1
153.1
152.48 153.86 151.03 139,838 0 0 0
MCM
30.5
30.5
30.46 30.55 30.41 9,200 0 0 0
MCO
10.3
10.3
9.50 10.40 9.30 98,567 0 0 0
MCP
27.8
27.8
27.84 28.02 27.84 11,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.7
9.7
9.74 9.93 9.74 5,700 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 6.20 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
56.5
56.5
56.52 58.12 55.30 234,541 0 0 0
MGC
6.9
6.9
6.05 6.94 6.05 67,850 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 122 0 0 0
MGR
5
5
5 5 5 1,900 0 0 0
MH3
36.8
36.8
36.75 36.75 36.75 0 0 0 0
MHC
6.9
6.9
7.04 7.04 6.88 16,900 0 0 0
MIC
11.6
11.6
11.55 11.61 11.55 2,100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.0
16.0
15.77 16.05 15.77 277,100 0 0 0
MKP
29.3
29.3
28.95 29.35 28.95 400 0 0 0
MKV
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.1
13.1
13 13.10 13 1,900 0 0 0
MML
30.6
30.6
27.60 31.20 27.60 238,551 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.5
14.5
14.60 14.60 14.50 37,343 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
18.21 18.21 16.24 1,622 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.5
9.5
9.50 9.54 9.38 5,921,600 0 0 0
MSH
35.7
35.7
34.60 35.67 34.40 543,600 0 0 0
MSN
67.4
67.4
67.50 68.10 67.20 2,799,000 0 0 0
MSR
13.2
13.2
11.70 13.20 11.50 3,546,243 0 0 0
MST
6.5
6.5
6.55 6.55 6.36 1,140,555 0 0 0
MTA
16.5
16.5
15 16.50 15 240,827 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
15.6
15.6
15.63 15.63 15.63 100 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
12.3
12.3
12.07 12.26 12.07 3,300 0 0 0
MTS
9.3
9.3
9.26 9.26 9.26 5,000 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 1 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
19.0
19.0
18.86 18.96 18.86 2,300 0 0 0
MVC
9.0
9.0
8.92 9.02 8.92 2,200 0 0 0
MVN
88.5
88.5
86.60 92 86.60 115,227 0 0 0
MWG
58.3
58.3
58.66 58.75 57.87 4,148,800 0 0 0
MZG
6.5
6.5
6.28 6.57 6.28 76,500 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18
18
18 18.09 17.82 183,100 0 0 0
NAG
10.6
10.6
10.65 10.65 10.19 342,981 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 101 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
16.2
16.2
17.21 17.21 16.22 400 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.3
21.3
21.50 21.80 21.25 6,400 0 0 0
NBC
9.5
9.5
9.41 9.60 9.41 78,625 0 0 0
NBE
12.0
12.0
12.04 12.04 12.04 0 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 800 0 0 0
NBT
18.0
18.0
17.93 18.02 17.93 300 0 0 0
NBW
30.7
30.7
30.65 30.65 30.65 203 0 0 0
NCG
8.6
8.6
7.50 8.60 7.50 55,737 0 0 0
NCS
26.2
26.2
26.20 26.30 26.20 4,800 0 0 0
NCT
105.1
105.1
105.31 105.49 105.12 19,900 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
115.1
115.1
115.08 115.08 115.08 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.6
8.6
8.53 8.62 8.43 145,906 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.4
5.4
5.60 5.60 5.40 906 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 5.30 0 0 0 0
NED
6.7
6.7
6.73 6.83 6.64 107,600 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
80.1
80.1
80.15 80.15 80.06 4,700 0 0 0
NFC
19.7
19.7
21.03 21.03 19.69 2,000 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
20.1
20.1
20.38 20.54 20.07 345,900 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 1 0 0 0
NHH
12.6
12.6
12.65 12.79 12.50 102,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.30 10.60 10.30 2,700 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.3
14.3
14.27 14.27 14.27 100 0 0 0
NKG
14.2
14.2
14.25 14.25 14.05 3,541,700 0 0 0
NLG
31.2
31.2
31.65 31.70 31.02 1,141,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
25.5
25.5
25.31 25.70 24.97 28,400 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.6
7.6
7.12 7.61 7.11 121,700 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 4.10 314,605 0 0 0
NS2
14.3
14.3
14.26 14.26 14.26 0 0 0 0
NSC
78.3
78.3
78.49 78.49 77.61 1,400 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.6
4.6
4.40 4.60 4.40 54,424 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
9.72 9.81 9.72 3,200 0 0 0
NT2
19.3
19.3
19.36 19.36 19.16 220,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
203.2
203.2
204.75 206.39 202.43 68,525 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
52.0
52.0
52.03 52.03 52.03 0 0 0 0
NTL
17.5
17.5
17.90 17.90 17.40 1,000,600 0 0 0
NTP
50.8
50.8
51.55 51.55 50.15 216,588 0 0 0
NTT
11
11
11 11 11 1,000 0 0 0
NTW
17.4
17.4
17.39 17.39 17.39 13,200 0 0 0
NUE
9.2
9.2
9.08 9.54 9.08 8,910 0 0 0
NVB
9.3
9.3
9.20 9.40 9.10 347,428 0 0 0
NVL
9.4
9.4
9.42 9.48 9.32 4,160,500 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.3
5.3
5.30 5.30 5.30 0 0 0 0
OCB
10.1
10.1
10.01 10.19 10.01 6,485,700 0 0 0
OCH
7.5
7.5
7.50 7.50 7.10 716,512 0 0 0
ODE
44.3
44.3
44.40 44.50 44.20 21,500 0 0 0
OGC
4.5
4.5
4.68 4.68 4.47 2,062,000 0 0 0
OIL
12.3
12.3
12.45 12.54 12.25 1,191,383 0 0 0
ONE
6
6
5.60 6 5.60 49,319 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 23.75 23.70 2,700 0 0 0
ORS
14.5
14.5
14.30 14.70 14.30 9,999,100 0 0 0
PAC
25.4
25.4
23.77 25.39 23.77 1,134,300 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.2
26.2
26.61 26.65 25.96 1,550,000 0 0 0
PAP
27
27
27 27 27 1,200 0 0 0
PAS
3.2
3.2
3.20 3.20 3.20 136,308 0 0 0
PAT
84.2
84.2
84.58 84.58 84.10 21,111 0 0 0
PBC
7.5
7.5
7.09 7.48 7.09 186,418 0 0 0
PBP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PBT
11.5
11.5
11.48 11.77 11.48 1,000 0 0 0
PC1
20.3
20.3
20 20.43 20 3,929,800 0 0 0
PCC
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PCE
16.7
16.7
16.70 16.70 16.70 500 0 0 0
PCF
5
5
5 5 5 300 0 0 0
PCG
3
3
2.80 3 2.70 62,516 0 0 0
PCH
12.9
12.9
12.76 12.86 12.76 102,600 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 500 0 0 0
PCT
12.9
12.9
12.90 13 12.90 4,120 0 0 0
PDB
8.7
8.7
8.61 8.69 8.61 2,200 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
73.4
73.4
73.43 73.43 73.43 400 0 0 0
PDR
18.3
18.3
18.15 18.43 18.01 5,441,600 0 0 0
PDV
15.1
15.1
15.42 15.42 15.03 305,770 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
23.5
23.5
23.70 23.70 23.40 327,000 0 0 0
PFL
2.6
2.6
2.40 2.60 2.40 318,641 0 0 0
PGB
10.8
10.8
10.74 10.89 10.74 3,046 0 0 0
PGC
14.7
14.7
14.59 14.73 14.59 6,400 0 0 0
PGD
28.4
28.4
28.36 28.45 28.36 5,300 0 0 0
PGI
22.2
22.2
22.18 22.18 22.18 0 0 0 0
PGN
14
14
13.70 14 13.70 5,609 0 0 0
PGS
31.7
31.7
31.71 31.71 31.71 0 0 0 0
PGT
6.9
6.9
6.80 7 6.80 1,400 0 0 0
PGV
19.9
19.9
20 20 19.70 19,700 0 0 0
PHC
5.3
5.3
5.30 5.38 5.30 23,500 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
53.7
53.7
51.91 58.89 51.91 493,021 0 0 0
PHR
51.3
51.3
51.25 51.54 51.15 81,900 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.3
27.3
27.26 27.26 27.26 301 0 0 0
PIC
19.2
19.2
17.59 19.22 17.59 400 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
5.3
5.3
5.44 5.44 5.25 3,700 0 0 0
PIV
3.4
3.4
3.10 3.40 3 395,536 0 0 0
PJC
23.9
23.9
24.93 24.93 23.94 800 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
10.1
10.1
10.05 10.05 10.05 0 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
PLC
24.9
24.9
25.31 25.51 24.82 250,069 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.5
3.5
3.40 3.50 3.40 200 0 0 0
PLP
5.1
5.1
5 5.12 4.88 13,400 0 0 0
PLX
38.6
38.6
38.70 38.70 38.32 601,300 0 0 0
PMB
8.7
8.7
8.73 8.73 8.73 100 0 0 0
PMC
104.2
104.2
104.23 104.23 104.23 520 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
12.9
12.9
12.88 12.88 12.88 500 0 0 0
PMS
31.4
31.4
31.36 32.10 31.36 3,510 0 0 0
PMT
8.1
8.1
8.10 8.10 8.10 10,100 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 400 0 0 0
PNC
17.6
17.6
17.22 17.57 17.22 300 0 0 0
PND
6.8
6.8
6.20 6.80 6.20 400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
97.4
97.4
96.21 97.78 96.11 1,460,800 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 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
22.1
22.1
20 22.09 20 185,109 0 0 0
POT
15.8
15.8
14.89 15.78 14.89 3,000 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
POW
11.8
11.8
11.80 11.95 11.75 2,868,200 0 0 0
PPC
11.1
11.1
11.06 11.06 10.91 315,200 0 0 0
PPE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PPH
28.0
28.0
28.24 28.24 27.58 24,171 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.8
15.8
15.48 15.76 15.48 1,128 0 0 0
PPS
10.4
10.4
10.45 10.45 10.45 400 0 0 0
PPY
8.5
8.5
8.52 8.52 8.52 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.2
6.2
6.33 6.33 6.24 1,800 0 0 0
PRE
19.0
19.0
18.97 19.16 18.97 4,600 0 0 0
PRO
5.6
5.6
6.20 6.20 5.60 400 0 0 0
PRT
10.2
10.2
11.01 11.01 10.23 4,000 0 0 0
PSB
5.8
5.8
5.70 5.80 5.60 82,303 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSD
12.1
12.1
11.08 12.29 11.08 68,308 0 0 0
PSE
9.6
9.6
9.79 9.79 9.61 1,427 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.0
3.0
2.89 3 2.89 385,700 0 0 0
PSI
7.5
7.5
7.70 7.90 7.50 110,203 0 0 0
PSL
11.6
11.6
10.77 11.55 10.77 203 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 7.58 13,040 0 0 0
PTB
61.8
61.8
62.03 62.13 61.35 73,800 0 0 0
PTC
4.6
4.6
4.58 4.61 4.33 7,100 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 1 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
22.2
22.2
22.40 22.40 22.20 701 0 0 0
PTL
2.6
2.6
2.66 2.66 2.55 26,800 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 0 0 0 0
PTS
8.0
8.0
7.69 7.97 7.69 4,700 0 0 0
PTT
12.8
12.8
12.80 12.80 12.80 10 0 0 0
PTV
4
4
4 4 4 6,205 0 0 0
PV2
3.9
3.9
3.90 4 3.70 417,111 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.3
32.3
32 33 31.60 469,500 0 0 0
PVC
10.8
10.8
10.80 11 10.60 470,242 0 0 0
PVD
23.2
23.2
23.13 23.47 23.08 3,263,400 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7.3
7.3
7.40 7.50 7.30 55,820 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.0
66.0
60.57 66.02 59.99 90,524 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 6.11 6.11 2,303 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.5
31.5
31.31 31.68 31.21 1,951,501 0 0 0
PVT
20.2
20.2
20 20.27 19.89 1,953,300 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 7,250 0 0 0
PWS
13.1
13.1
12.24 13.08 12.24 1,200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.9
1.9
1.90 2 1.80 245,104 0 0 0
PXL
13
13
12.90 13.30 12.90 49,692 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
2.8
2.8
2.80 2.80 2.70 55,100 0 0 0
QCC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
QCG
11.9
11.9
12 12 11.60 628,700 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 0 0 0 0
QNC
6.1
6.1
6 6.10 6 8,036 0 0 0
QNP
35.4
35.4
36.39 36.39 35.34 7,900 0 0 0
QNS
48.5
48.5
47.82 48.57 47.63 395,044 0 0 0
QNT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.8
18.8
18.76 18.76 18.76 0 0 0 0
QPH
21.3
21.3
20.93 21.30 20.93 3,111 0 0 0
QSP
24.4
24.4
24.39 24.39 24.39 500 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
13.40 13.49 13.30 150,248 0 0 0
RAL
114.3
114.3
116.15 116.15 111.96 3,800 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 1 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.4
12.4
12.16 12.35 12.16 3,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.6
56.6
57.30 57.30 56.61 394,000 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
32.2
32.2
35.65 35.65 32.17 10,364 0 0 0
RYG
13.3
13.3
14.15 14.20 13.20 62,400 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
35.24 35.24 35.24 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
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 7.24 7.14 11,247 0 0 0
SAB
49.6
49.6
50.05 50.05 49.58 352,600 0 0 0
SAC
19.7
19.7
17.67 19.73 17.67 136,973 0 0 0
SAF
64
64
63.50 64 63.50 400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.63 6.73 6.62 212,400 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
46.8
46.8
50.56 50.56 45.88 166,375 0 0 0
SAV
18.7
18.7
18.55 18.69 18.55 800 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 21,600 0 0 0
SBB
13.4
13.4
13.40 13.40 13.30 16,800 0 0 0
SBD
8.2
8.2
8.20 8.20 7.90 21,200 0 0 0
SBG
10.4
10.4
10.45 10.50 10.30 201,200 0 0 0
SBH
45.9
45.9
46.88 46.88 45.91 700 0 0 0
SBL
6.3
6.3
6.25 6.25 6.25 100 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 2,117 0 0 0
SBR
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SBS
5
5
5 5.20 5 698,102 0 0 0
SBT
13.5
13.5
12.80 13.50 12.80 5,443,900 0 0 0
SBV
9.6
9.6
9.64 9.64 9.64 100 0 0 0
SC5
18.5
18.5
18.30 18.50 18.30 1,100 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65.8
65.8
65.70 65.90 65.60 42,400 0 0 0
SCI
7.8
7.8
7.70 7.80 7.60 4,742 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 7,903 0 0 0
SCL
21.0
21.0
20.98 21.31 20.98 34,675 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.5
5.5
5.51 5.56 5.46 933,200 0 0 0
SCS
76.9
76.9
78.14 78.14 76.81 290,200 0 0 0
SCY
13.5
13.5
12.99 13.47 12.99 5,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
5.7
5.7
5.20 5.70 5 7,900 0 0 0
SD5
7.4
7.4
7.23 7.41 7.23 35,367 0 0 0
SD6
3.3
3.3
3.30 3.30 3.30 122 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
11.5
11.5
11.32 11.50 11.32 15,201 0 0 0
SDA
4.7
4.7
4.80 4.80 4.60 22,600 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 0 0 0 0
SDD
1.6
1.6
1.50 1.60 1.50 12,817 0 0 0
SDG
14.3
14.3
13.93 14.30 13.93 3,400 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
25.4
25.4
25.35 25.35 25.35 100 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
24.2
24.2
24.19 24.19 24.19 200 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
38.5
38.5
37.52 38.51 37.52 40,018 0 0 0
SEB
48.8
48.8
48.77 48.77 48.77 15 0 0 0
SED
27.2
27.2
26.29 27.21 26.29 23,504 0 0 0
SEP
20.5
20.5
20.46 20.46 20.46 0 0 0 0
SFC
19.8
19.8
19.82 19.82 19.82 0 0 0 0
SFG
9.5
9.5
9.47 9.59 9.47 3,000 0 0 0
SFI
29.3
29.3
28.40 29.29 27.89 14,000 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
13
13
13.20 13.20 13 812 0 0 0
SGC
121.6
121.6
120.08 121.57 120.08 800 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 2 0 0 0
SGI
15
15
15 15 15 10,000 0 0 0
SGN
98.1
98.1
96.03 100.93 91.41 47,200 0 0 0
SGP
40.2
40.2
38.50 40.70 37.90 821,711 0 0 0
SGR
35.4
35.4
36.50 36.50 34.85 84,900 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGT
20.8
20.8
20.05 20.85 20.05 271,900 0 0 0
SHA
3.9
3.9
4 4 3.82 8,900 0 0 0
SHB
8.1
8.1
8.07 8.14 8.03 11,598,200 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 427 0 0 0
SHE
6.9
6.9
6.77 7.08 6.77 1,000 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
15.3
15.3
15.81 15.81 15.33 245,800 0 0 0
SHN
6.6
6.6
6.70 6.70 6.60 332 0 0 0
SHP
32.7
32.7
32.67 32.86 32.67 5,200 0 0 0
SHS
10.9
10.9
9.86 11.13 9.86 10,602,630 0 0 0
SID
12.8
12.8
12.49 12.79 12.49 600 0 0 0
SIG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SIV
34.3
34.3
34.25 34.25 34.25 0 0 0 0
SJ1
9.6
9.6
9.64 9.64 9.64 0 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 12.83 12.79 89,800 0 0 0
SJE
17.3
17.3
18.08 18.41 17.33 241,204 0 0 0
SJG
17.2
17.2
17.53 17.53 17.24 5,600 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SJS
34.8
34.8
35.21 36.10 34.75 16,800 0 0 0
SKG
10.6
10.6
10.59 10.69 10.55 53,900 0 0 0
SKH
25.7
25.7
25.63 25.82 25.63 16,500 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
30.0
30.0
29.50 30.64 29.50 4,103 0 0 0
SLS
181.9
181.9
179.24 183.20 179.24 7,319 0 0 0
SMA
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SMB
36.3
36.3
36.30 36.57 36.25 2,500 0 0 0
SMC
6.1
6.1
6.19 6.19 6.09 698,200 0 0 0
SMN
12.1
12.1
12.13 12.13 12.13 200 0 0 0
SMT
4.7
4.7
4.44 4.68 4.44 200 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.0
33.0
32.03 33.00 32.03 7,100 0 0 0
SP2
21.9
21.9
21.70 22 21.70 3,400 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
13.4
13.4
13.37 13.37 13.37 102 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 29,904 0 0 0
SRC
24.8
24.8
24.76 24.76 24.76 0 0 0 0
SRF
8.3
8.3
8.19 8.25 8.19 600 0 0 0
SSB
18.7
18.7
18.80 18.80 18.35 2,183,600 0 0 0
SSC
33.0
33.0
33.04 33.04 33.04 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.2
6.2
6.40 6.45 6.25 3,700 0 0 0
SSH
68.8
68.8
68.90 69 68.60 47,300 0 0 0
SSI
24.4
24.4
24.57 24.77 24.43 9,261,600 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
7.1
7.1
6.99 7.09 6.99 244,000 0 0 0
STB
37.4
37.4
37.50 37.85 37.30 8,268,500 0 0 0
STC
16.3
16.3
16.29 16.29 16.29 211 0 0 0
STG
40
40
40 40 40 400 0 0 0
STH
6.8
6.8
6.90 6.90 6.80 210 0 0 0
STK
16.3
16.3
16.55 16.55 16.21 27,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
33.9
33.9
33.92 33.92 33.92 0 0 0 0
SVC
14.5
14.5
14.50 14.50 14.50 4,100 0 0 0
SVD
3.2
3.2
3.21 3.21 3.17 33,200 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 200 0 0 0
SVN
4.5
4.5
5 5 4.50 155,600 0 0 0
SVT
10.6
10.6
10.56 10.56 10.56 4,100 0 0 0
SWC
29.5
29.5
29.37 29.46 29.01 41,124 0 0 0
SZB
37.5
37.5
37.86 37.86 37.22 23,800 0 0 0
SZC
42.3
42.3
42.57 42.72 41.94 1,829,300 0 0 0
SZE
10.9
10.9
10.91 10.91 10.91 800 0 0 0
SZG
35.4
35.4
35.34 35.44 35.34 1,000 0 0 0
SZL
39.3
39.3
39.20 39.38 38.77 2,500 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
12.2
12.2
11.71 12.16 11.53 32,900 0 0 0
TAB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TAL
19.1
19.1
19.30 19.30 19.02 22,100 0 0 0
TAN
43
43
43 43 43 900 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 12.55 100 0 0 0
TBC
39.4
39.4
39.40 39.40 39.40 600 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
24.5
24.5
24.26 24.84 24.16 37,579,600 0 0 0
TCD
4.4
4.4
4.45 4.46 4.39 541,800 0 0 0
TCH
12.7
12.7
12.88 12.88 12.55 3,249,300 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
36.0
36.0
34.04 36.01 33.76 801,800 0 0 0
TCM
38.7
38.7
38.75 38.75 38.08 1,847,500 0 0 0
TCO
11.6
11.6
11.70 11.80 11.50 160,200 0 0 0
TCR
3.3
3.3
3.25 3.25 3.25 0 0 0 0
TCT
17.9
17.9
17.85 18.00 17.75 4,400 0 0 0
TCW
35.3
35.3
31.67 35.30 31.67 220,474 0 0 0
TDB
40.0
40.0
40.05 40.05 40.05 400 0 0 0
TDC
12.7
12.7
12.35 12.70 12.15 2,625,700 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.7
3.7
3.65 3.69 3.60 58,000 0 0 0
TDH
2.5
2.5
2.53 2.56 2.50 115,800 0 0 0
TDM
51.1
51.1
50.65 51.14 50.65 1,100 0 0 0
TDP
34.3
34.3
33.70 34.30 33.30 218,600 0 0 0
TDS
10.2
10.2
10.20 10.20 10.10 1,400 0 0 0
TDT
6.8
6.8
6.72 6.81 6.63 64,500 0 0 0
TDW
51.2
51.2
51.25 51.25 51.25 100 0 0 0
TED
56.1
56.1
56.08 56.08 56.08 0 0 0 0
TEG
6.7
6.7
6.58 6.68 6.58 51,300 0 0 0
TEL
11
11
10.40 11 10.40 3,600 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
70.1
70.1
67.91 70.14 67.91 43,700 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
8.9
8.9
8.87 8.87 8.87 100 0 0 0
THD
36.1
36.1
36.10 36.20 36.10 1,500 0 0 0
THG
42.2
42.2
44.52 44.77 42.19 146,800 0 0 0
THM
6
6
5.80 6 5.60 4,300 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.7
8.7
8.46 8.46 8.46 24 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.6
11.6
11.39 11.58 11.29 10,909 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 12.44 200 0 0 0
TID
23.0
23.0
23.23 23.23 22.65 5,100 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.7
12.7
12.80 12.80 12.60 699,996 0 0 0
TIN
15.6
15.6
15.40 15.60 15.10 900 0 0 0
TIP
20.0
20.0
20.07 20.16 20.02 109,900 0 0 0
TIS
6.6
6.6
6.50 6.60 6.40 151,100 0 0 0
TIX
37.4
37.4
37.37 37.37 37.37 300 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 0 0 0 0
TL4
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLD
5.9
5.9
5.88 5.90 5.85 199,600 0 0 0
TLG
60.5
60.5
60.28 60.57 58.92 142,000 0 0 0
TLH
4.4
4.4
4.43 4.43 4.37 129,600 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TLP
6.2
6.2
6.07 6.16 6.07 500 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 0 0 0 0
TMB
68.9
68.9
69.91 70.01 68.84 23,500 0 0 0
TMC
7.5
7.5
7.52 7.52 7.52 0 0 0 0
TMG
52.3
52.3
52.29 52.29 52.29 0 0 0 0
TMP
64.8
64.8
66.45 66.45 64.78 1,300 0 0 0
TMS
43.6
43.6
41.40 43.89 39.55 4,000 0 0 0
TMT
12.6
12.6
12.45 12.60 12 107,600 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
8.7
8.7
8.71 8.71 8.71 5,000 0 0 0
TNB
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TNC
31.6
31.6
31.63 31.63 31.63 100 0 0 0
TNG
21.8
21.8
22.00 22.09 21.73 961,369 0 0 0
TNH
17.2
17.2
17.13 17.26 17.13 627,900 0 0 0
TNI
2.3
2.3
2.24 2.26 2.23 48,100 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
4.9
4.9
4.77 4.94 4.59 577,300 0 0 0
TNV
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
89.3
89.3
90.60 96.01 88.57 84,524 0 0 0
TOT
15.4
15.4
15.40 15.40 15.40 1,990 0 0 0
TOW
25.3
25.3
25.06 25.33 25.06 800 0 0 0
TPB
14.7
14.7
14.83 15.00 14.65 8,814,900 0 0 0
TPC
8
8
8 8 8 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 35 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
13.9
13.9
13.87 13.87 13.87 300 0 0 0
TRA
74.2
74.2
74.79 74.79 74.11 1,000 0 0 0
TRC
70.2
70.2
71.19 71.19 68.69 187,500 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 11.30 300 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 3,500 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 41,100 0 0 0
TSB
42.6
42.6
37.75 42.85 37.36 8,100 0 0 0
TSC
2.5
2.5
2.46 2.55 2.46 371,600 0 0 0
TSD
4.8
4.8
4.70 4.80 4.40 23,600 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 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
6.4
6.4
6.49 6.49 6.31 50,700 0 0 0
TTA
13.9
13.9
13.45 13.90 13.45 1,163,100 0 0 0
TTC
9.2
9.2
9.08 9.18 9.08 1,204 0 0 0
TTD
65.9
65.9
65.01 65.89 65.01 400 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.16 3.16 3.09 1,021,000 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 328,000 0 0 0
TTL
8.9
8.9
8.90 8.90 8.40 22,100 0 0 0
TTN
22.3
22.3
22.14 22.43 21.67 281,117 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
30.2
30.2
30.34 30.34 30.24 1,500 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
26.5
26.5
23.50 26.60 23.50 515,582 0 0 0
TV2
31.4
31.4
32.25 32.50 31.40 289,600 0 0 0
TV3
11.0
11.0
11.01 11.01 11.01 910 0 0 0
TV4
13.1
13.1
12.96 13.05 12.96 4,300 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
8.5
8.5
8.43 8.49 8.34 40,300 0 0 0
TVC
9.4
9.4
9.60 9.60 9.40 296,261 0 0 0
TVD
10.2
10.2
10.14 10.33 10.14 52,000 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
8.5
8.5
8.30 8.50 8.20 928,163 0 0 0
TVS
16.6
16.6
16.51 16.78 16.51 64,500 0 0 0
TVT
15.7
15.7
15.10 15.78 15.10 26,700 0 0 0
TW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
TXM
4.8
4.8
4.70 4.90 4.70 34,250 0 0 0
TYA
15.4
15.4
15.13 15.60 15.13 32,300 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.79 7.88 7.79 16,301 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
44.5
44.5
44.20 44.50 44.20 600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7.20 7.50 7.10 3,800 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 9.40 733 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
19.0
19.0
18.21 19.03 18.12 1,900 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
6.80 6.80 6.60 51,800 0 0 0
VAB
6.2
6.2
6.22 6.28 6.15 411,281 0 0 0
VAF
13.4
13.4
13.35 13.35 13.35 0 0 0 0
VAV
40.4
40.4
39.18 40.42 39.12 700 0 0 0
VBB
7.5
7.5
7.40 7.49 7.40 12,975 0 0 0
VBC
18.5
18.5
18.67 18.67 18.48 3,230 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 8.80 8.50 2,500 0 0 0
VC2
9
9
9.20 9.20 8.90 274,354 0 0 0
VC3
25.2
25.2
25.41 26.06 25.14 635,692 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20.4
20.4
20.40 20.40 20.40 2,400 0 0 0
VC7
10.3
10.3
10.50 10.50 10.30 245,030 0 0 0
VC9
4.7
4.7
4.60 4.70 4.60 23,100 0 0 0
VCA
11.5
11.5
11.50 11.50 11.45 11,400 0 0 0
VCB
61.7
61.7
61.62 62.02 61.56 1,351,600 0 0 0
VCC
9.2
9.2
9.20 9.20 9.20 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.4
183.4
186.01 186.01 183.39 1,000 0 0 0
VCG
18.2
18.2
18.50 18.63 18.14 7,669,500 0 0 0
VCI
34.3
34.3
34.60 35.15 34.30 8,264,100 0 0 0
VCM
7.6
7.6
7.90 7.90 7.50 18,131 0 0 0
VCP
27.7
27.7
26.59 28.74 26.39 199,300 0 0 0
VCR
24
24
24.50 24.50 24 4,200 0 0 0
VCS
57.2
57.2
57.71 58.38 56.65 240,782 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
21.9
21.9
21.90 21.90 21.90 30 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
36.0
36.0
32.74 36.00 32.74 200 0 0 0
VDS
17.0
17.0
17 17.27 16.91 825,600 0 0 0
VDT
12.1
12.1
11.92 12.11 11.92 700 0 0 0
VE1
3.3
3.3
3.30 3.30 3.20 9,800 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 1.90 3,700 0 0 0
VEA
36.1
36.1
35.88 36.14 35.79 551,900 0 0 0
VEC
8.2
8.2
8.20 8.20 8 22,100 0 0 0
VEF
133.1
133.1
133.06 134.61 132.29 4,806 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 16.70 500 0 0 0
VFC
102.1
102.1
102.14 102.14 102.14 0 0 0 0
VFG
73.1
73.1
71.89 73.66 71.89 12,000 0 0 0
VFR
11.1
11.1
10.74 11.13 10.74 10,000 0 0 0
VGC
48.6
48.6
48.59 49.16 47.73 1,028,700 0 0 0
VGG
45.0
45.0
44.01 45.07 44.01 30,500 0 0 0
VGI
90.2
90.2
90.09 92.27 89.89 767,482 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.8
31.8
32 32 31.80 13,800 0 0 0
VGR
44.7
44.7
44.69 44.69 44.69 700 0 0 0
VGS
26.4
26.4
25.82 26.82 25.73 758,820 0 0 0
VGT
13.9
13.9
13.80 14.10 13.80 1,125,768 0 0 0
VGV
28.8
28.8
28.25 28.84 28.25 200 0 0 0
VHC
68.1
68.1
68.52 68.61 67.65 393,300 0 0 0
VHD
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VHE
3
3
2.90 3.10 2.90 246,045 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.70 373,102 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
10.6
10.6
9.60 10.60 9.60 400 0 0 0
VHM
38.8
38.8
39 39.20 38.80 2,817,600 0 0 0
VIB
17.3
17.3
17.38 17.55 17.21 3,973,800 0 0 0
VIC
40.5
40.5
40.35 40.55 40.05 1,314,600 0 0 0
VID
4.7
4.7
4.67 4.67 4.67 8,100 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 1,900 0 0 0
VIG
5.7
5.7
5.70 5.80 5.60 183,100 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 0 0 0 0
VIP
13.5
13.5
13.39 13.72 13.35 658,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.4
19.4
19.41 19.41 19.41 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
9.6
9.6
9.62 9.81 9.52 23,316,200 0 0 0
VJC
98
98
97.70 98.50 97.30 415,300 0 0 0
VLA
12.5
12.5
11 12.50 10.80 1,602 0 0 0
VLB
40.5
40.5
40.43 40.53 40.05 63,552 0 0 0
VLC
17.1
17.1
17 17.10 16.80 130,318 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
11.4
11.4
11.55 11.82 11.18 87,268 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31.4
31.4
31.38 31.38 31.38 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.55 6.55 6.36 15,070 0 0 0
VMD
16.9
16.9
16.95 16.95 16.90 2,300 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
21.6
21.6
21.58 21.58 21.58 200 0 0 0
VMT
18.2
18.2
15.75 18.21 15.68 3,300 0 0 0
VNA
23.1
23.1
20.35 23.06 20.35 61,466 0 0 0
VNB
11.5
11.5
11.10 11.70 11 171,500 0 0 0
VNC
20.3
20.3
20.30 20.55 20.30 11,100 0 0 0
VND
12.5
12.5
12.21 12.75 12.17 21,483,200 0 0 0
VNE
3.5
3.5
3.51 3.51 3.48 67,700 0 0 0
VNF
17
17
15.73 17 15.45 255,514 0 0 0
VNG
8.1
8.1
8.40 8.40 8.02 2,500 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
18.8
18.8
18.83 19.11 18.56 33,200 0 0 0
VNM
56.3
56.3
57.06 57.16 56.13 3,024,800 0 0 0
VNP
8.9
8.9
8.97 8.97 8.88 400 0 0 0
VNR
20.5
20.5
20.32 20.58 20.24 25,517 0 0 0
VNS
9.5
9.5
9.40 9.54 9.40 300 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
5.7
5.7
6 6 5.70 1,200 0 0 0
VNZ
362
362
362 362 362 376 0 0 0
VOC
15.7
15.7
15.72 15.72 15.72 1,600 0 0 0
VOS
15.0
15.0
15.36 15.36 14.99 2,084,100 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.5
18.5
18.59 18.69 18.45 9,985,800 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.2
27.2
27.17 27.22 26.33 3,300 0 0 0
VPG
11.7
11.7
11.90 11.95 11.45 313,400 0 0 0
VPH
6.7
6.7
6.69 6.69 6.60 175,300 0 0 0
VPI
58.6
58.6
58.40 59 58.20 1,239,300 0 0 0
VPR
18.3
18.3
18.23 18.32 18.23 2,100 0 0 0
VPS
8.2
8.2
8.15 8.16 8.14 2,000 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
13.3
13.3
12.45 13.30 12 104,800 0 0 0
VRE
16.7
16.7
16.90 16.90 16.70 3,805,000 0 0 0
VRG
19.8
19.8
19.76 19.93 19.67 23,511 0 0 0
VSA
22.5
22.5
23.31 23.31 21.81 2,601 0 0 0
VSC
17.0
17.0
17.10 17.24 17.00 5,558,900 0 0 0
VSE
6.6
6.6
6.60 6.70 6.50 4,800 0 0 0
VSF
35
35
35.50 35.50 35 4,910 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.4
47.4
47.39 47.68 47.39 21,500 0 0 0
VSI
16.6
16.6
16.58 16.58 16.58 0 0 0 0
VSM
15
15
15 15 15 2 0 0 0
VSN
20.0
20.0
17.67 20.00 17.67 2,203 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.8
3.8
4 4 3.40 1,215 0 0 0
VTB
9.6
9.6
9.45 9.57 9.29 6,200 0 0 0
VTC
8.0
8.0
7.89 7.98 7.89 3,930 0 0 0
VTD
7.9
7.9
7.90 7.90 7.70 34,955 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 30 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
4.3
4.3
4.40 4.40 4.30 300 0 0 0
VTK
71.2
71.2
71.18 73.13 71.18 53,738 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.0
14.0
13.76 14.08 13.76 1,253,800 0 0 0
VTP
159.7
159.7
167.11 167.11 159.20 1,307,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.3
15.3
15.76 15.76 15.16 15,334 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
10.8
10.8
9.60 10.80 9.60 384,471 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.3
17.3
17.70 17.80 17.20 1,163,944 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
15.0
15.0
15.04 15.04 15.04 200 0 0 0
VW3
9.2
9.2
9.22 9.22 9.22 12 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
277.5
277.5
270.75 277.50 270.75 214 0 0 0
WSB
54.0
54.0
54.03 54.03 54.03 7 0 0 0
WSS
4.8
4.8
4.80 4.80 4.70 1,700 0 0 0
WTC
10.3
10.3
10.23 10.32 10.14 1,000 0 0 0
X20
10.4
10.4
10.41 10.41 10.41 25,403 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 0 0 0 0
XHC
18.9
18.9
18.95 18.95 18.95 9 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.9
6.9
6.70 7.20 6.70 75,800 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
18.3
18.3
18.32 18.32 18.32 0 0 0 0
XPH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBC
9
9
9 9 9 551 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
14.9
14.9
15.10 15.20 14.80 1,665,900 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 0 0 0 0
^HASTC
229.1
229.1
227.98 229.62 225.61 44,658,191 0 0 0
^UPCOM
96.7
96.7
95.90 96.75 95.86 53,521,087 0 0 0
^VN30
1,336.6
1,336.6
1,336.42 1,340.92 1,333.45 175,032,800 0 0 0
^VNINDEX
1,271.5
1,271.5
1,273.58 1,275.47 1,268.28 537,101,428 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |