DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/02/2025

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 10/02/2025

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
33.14 33.14 33.14 2 0 0 0
AAA
8.2
8.2
8.33 8.33 8.16 1,476,700 0 0 0
AAH
4.7
4.7
4.30 4.70 4.30 2,034,784 0 0 0
AAM
7
7
7 7 7 5,800 0 0 0
AAS
8.5
8.5
8.60 8.70 8.50 300,680 0 0 0
AAT
3.4
3.4
3.41 3.41 3.37 40,100 0 0 0
AAV
7
7
6.80 7.20 6.80 956,455 0 0 0
ABB
7.4
7.4
7.50 7.50 7.30 721,617 0 0 0
ABC
13
13
13.10 13.30 12.60 147,175 0 0 0
ABI
23.8
23.8
24 24.17 23.58 42,402 0 0 0
ABR
10.4
10.4
10.40 10.40 10.40 100 0 0 0
ABS
4.4
4.4
4.52 4.52 4.40 211,400 0 0 0
ABT
39.8
39.8
40.23 40.23 39.39 7,500 0 0 0
ABW
8.6
8.6
8.70 8.70 8.50 60,400 0 0 0
ACB
21.6
21.6
21.43 21.85 21.31 14,032,400 0 0 0
ACC
14.2
14.2
14.20 14.20 14.15 3,600 0 0 0
ACE
34.2
34.2
33.41 34.16 33.41 6,400 0 0 0
ACL
11.7
11.7
11.60 11.70 11.60 4,500 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
72.9
72.9
74.86 75.16 72.37 682,819 0 0 0
ADC
21.5
21.5
21.47 21.47 21.47 0 0 0 0
ADG
10.8
10.8
10.80 10.80 10.75 1,300 0 0 0
ADS
8.6
8.6
8.67 8.82 8.62 83,800 0 0 0
AFX
7.6
7.6
7.60 7.80 7.50 71,839 0 0 0
AG1
12.2
12.2
11.17 12.17 11.08 13,400 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
15.7
15.7
15.55 15.70 15.55 323,100 0 0 0
AGM
3.1
3.1
3.10 3.10 3.06 79,600 0 0 0
AGP
33.3
33.3
31.67 33.29 31.67 850 0 0 0
AGR
15.6
15.6
15.71 15.90 15.57 698,300 0 0 0
AGX
79.0
79.0
73.17 79.00 73.07 5,700 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AIG
44
44
43.50 44 43.20 21,300 0 0 0
ALT
13.3
13.3
13.27 13.27 13.27 1 0 0 0
ALV
4.1
4.1
3.59 4.06 3.53 58,221 0 0 0
AMC
18.9
18.9
19.73 19.73 16.28 1,800 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 300 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,500 0 0 0
AMS
8.7
8.7
8.80 9.20 8.30 58,857 0 0 0
AMV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ANT
19.7
19.7
19.91 20.09 19.73 12,700 0 0 0
ANV
16.3
16.3
16.93 16.93 16.29 2,801,500 0 0 0
APF
46.1
46.1
46.70 46.70 46.09 6,316 0 0 0
APG
8.4
8.4
8.70 8.70 8.35 416,800 0 0 0
APH
7.2
7.2
7.24 7.31 7.18 1,000,700 0 0 0
API
7.2
7.2
7.40 7.40 7.20 348,001 0 0 0
APL
15.7
15.7
15.71 15.71 15.71 200 0 0 0
APP
6.5
6.5
6.40 6.60 6.30 11,512 0 0 0
APS
6.1
6.1
6.20 6.20 6 149,402 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
25.3
25.3
28.10 28.10 25.30 209 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 18.35 18.35 4,300 0 0 0
ASM
7.3
7.3
7.36 7.36 7.28 427,500 0 0 0
ASP
4
4
4.15 4.15 3.90 89,100 0 0 0
AST
53.2
53.2
52.96 53.72 52.96 37,200 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
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ATS
11
11
11.20 11.20 11 700 0 0 0
AVC
57
57
56.10 57 54.70 4,507 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
23.3
23.3
25.50 26.30 23.10 111,096 0 0 0
BAB
11.5
11.5
11.50 11.50 11.40 3,064 0 0 0
BAF
27.9
27.9
27.75 27.95 27.25 2,572,600 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
40.3
40.3
38.18 40.35 38.18 201 0 0 0
BBC
50.3
50.3
50.27 50.37 50.27 1,400 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
9.5
9.5
9.51 9.51 9.44 14,000 0 0 0
BCA
11.6
11.6
11.90 11.90 11 29,869 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.3
7.3
7.40 7.40 7.30 53,639 0 0 0
BCE
9.2
9.2
9.26 9.28 9.23 60,100 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 0 0 0 0
BCG
6.0
6.0
6.08 6.09 5.97 5,407,900 0 0 0
BCM
70.9
70.9
70 72.90 70 410,500 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
4.5
4.5
4.60 4.60 4.50 1,629,515 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
35.67 35.95 35.11 4,808 0 0 0
BDT
8.2
8.2
7.20 8.20 7.20 339,137 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 1,500 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
40.4
40.4
40.18 40.55 39.84 764,000 0 0 0
BGE
6.3
6.3
6.60 6.60 6.10 2,431,718 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
23.5
23.5
23.54 23.54 23.54 200 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 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
34.5
34.5
35.95 36.83 34.55 1,600 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 7 0 0 0
BIC
20.0
20.0
20.25 20.56 19.99 70,400 0 0 0
BID
39.9
39.9
40.05 40.75 39.66 4,596,700 0 0 0
BIG
5.3
5.3
5.38 5.38 5.28 57,879 0 0 0
BIO
15.0
15.0
14.88 14.88 14.88 30 0 0 0
BKC
18.2
18.2
18.15 18.15 18.15 4,200 0 0 0
BKG
3.3
3.3
3.28 3.28 3.24 85,200 0 0 0
BLI
10.2
10.2
10 10.20 9.90 7,143 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
39.0
39.0
39.05 39.05 38.95 1,202 0 0 0
BMC
25.6
25.6
24.83 25.91 24.50 920,900 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 8.80 100 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.8
17.8
17.95 17.95 17.65 99,800 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 200 0 0 0
BMK
13.6
13.6
13.01 13.58 13.01 2,013 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
109.6
109.6
112.36 112.55 109.51 276,100 0 0 0
BMS
10.6
10.6
10.54 10.63 10.27 437,334 0 0 0
BMV
6.8
6.8
6.75 6.75 6.75 0 0 0 0
BNA
9.2
9.2
9.20 9.30 9 125,485 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.9
5.9
5.70 6.30 5.40 1,601,454 0 0 0
BPC
10.1
10.1
10.15 10.15 10.15 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
13.0
13.0
13.04 13.09 13.04 4,000 0 0 0
BRR
22.6
22.6
22.83 22.83 19.75 5,500 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 800 0 0 0
BSA
21.1
21.1
20.76 21.15 20.76 14,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
17.38 17.38 17.38 0 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 0 0 0 0
BSI
41.5
41.5
41.64 42 40.91 332,700 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 0 0 0 0
BSP
8.8
8.8
8.74 8.83 8.74 3,000 0 0 0
BSQ
18.2
18.2
18.16 18.16 18.16 0 0 0 0
BSR
15.7
15.7
15.65 15.85 15.54 1,935,900 0 0 0
BST
12.0
12.0
12.13 12.13 11.94 1,400 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 107 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
18.1
18.1
18.14 18.14 18.14 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
37.9
37.9
37.61 40.56 36.99 68,905 0 0 0
BTN
3.1
3.1
2.90 3.20 2.90 728 0 0 0
BTP
11.5
11.5
11.56 11.56 11.41 21,600 0 0 0
BTS
5.2
5.2
5.10 5.20 5 27,331 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.4
12.4
12.31 12.40 12.31 2,500 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 1,000 0 0 0
BVB
13.5
13.5
13.61 14.00 13.42 4,375,080 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
51.9
51.9
51.12 52.39 50.63 968,500 0 0 0
BVL
8.5
8.5
8.52 8.52 8.52 0 0 0 0
BVN
12.4
12.4
12.20 12.40 12.20 404 0 0 0
BVS
33.8
33.8
33.98 34.37 33.40 341,484 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.6
45.6
46.47 46.52 45.50 241,500 0 0 0
BWS
33.0
33.0
32.45 33.01 31.97 25,200 0 0 0
BXH
13.9
13.9
14.31 15.70 13.91 5,400 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 146 0 0 0
C22
17.3
17.3
15.63 17.32 15.63 9,700 0 0 0
C32
17.9
17.9
17.85 17.95 17.80 3,300 0 0 0
C47
6.8
6.8
6.77 6.77 6.65 115,500 0 0 0
C4G
8.5
8.5
8.40 8.60 8.40 1,120,401 0 0 0
C69
6.4
6.4
6.30 6.40 6.20 368,612 0 0 0
C92
3.7
3.7
3.60 3.80 3.60 37,027 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.1
8.1
7.50 8.20 7.40 48,632 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
40.4
40.4
40.99 40.99 40.44 29,431 0 0 0
CAT
16.6
16.6
16.99 16.99 16.63 1,702 0 0 0
CBI
11.5
11.5
12.40 12.40 11 41,421 0 0 0
CBS
29.1
29.1
29.88 29.88 29.06 10,007 0 0 0
CC1
15.4
15.4
15.95 15.95 15.41 2,750 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
9.9
9.9
9.89 9.89 9.89 100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
22.2
22.2
22.16 22.16 22.16 1,200 0 0 0
CCL
8.1
8.1
8.29 8.29 8.08 404,500 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
12.5
12.5
12.81 12.81 12.52 6,200 0 0 0
CCT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.4
11.4
10.98 11.37 10.86 25,500 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 200 0 0 0
CDN
35.6
35.6
37.57 37.57 34.87 84,735 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
10.0
10.0
9.83 10.11 9.83 4,729 0 0 0
CDR
14.9
14.9
13.38 17.38 13.38 1,515 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
2
2
2 2 2 0 0 0 0
CEO
12.3
12.3
12.29 12.76 12.29 4,879,502 0 0 0
CET
4.5
4.5
4.40 4.60 4.40 1,600 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
24.4
24.4
25 25 24.40 208 0 0 0
CGV
3.4
3.4
3.50 3.50 3.40 1,302 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
31.5
31.5
31.70 31.89 31.51 18,600 0 0 0
CHS
13.3
13.3
12.60 13.30 12.60 600 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 6,900 0 0 0
CID
32.0
32.0
26.27 31.96 26.27 300 0 0 0
CIG
8.5
8.5
8.55 8.69 8.45 238,300 0 0 0
CII
12.5
12.5
12.62 12.71 12.36 6,984,900 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 213 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
44.9
44.9
47.10 47.88 44.43 39,737 0 0 0
CKD
23.7
23.7
23.85 24.22 22.93 19,800 0 0 0
CKG
16.1
16.1
15.40 16.36 15.40 93,300 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
50.0
50.0
49.90 50.55 49.90 12,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.74 20.83 20.11 5,900 0 0 0
CLL
33.1
33.1
34.07 34.17 33.10 29,700 0 0 0
CLM
76.1
76.1
73.13 76.05 73.13 3,000 0 0 0
CLW
38.6
38.6
38.63 38.63 38.63 0 0 0 0
CLX
17.4
17.4
17.93 18.03 17.16 950,436 0 0 0
CMC
5.4
5.4
5.63 5.63 5.45 800 0 0 0
CMD
21.2
21.2
20.90 22.05 20.90 2,300 0 0 0
CMF
303.3
303.3
303.35 303.35 303.35 600 0 0 0
CMG
44.1
44.1
44.95 44.95 44.05 1,854,100 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.4
9.4
9.30 9.40 9.20 89,900 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
10.3
10.3
9.50 10.30 9.20 415,925 0 0 0
CMT
16
16
17 17 15.20 58,111 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
13.0
13.0
13.03 13.03 13.03 300 0 0 0
CMX
7.8
7.8
7.74 7.79 7.70 264,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.8
38.8
37.82 38.79 36.95 9,831 0 0 0
CNG
29.7
29.7
29.92 29.92 29.53 187,700 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 100 0 0 0
CNT
10.3
10.3
10.85 10.85 10.17 9,236 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
16.62 16.71 16.62 2,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CQN
32.9
32.9
32.39 32.97 32 9,000 0 0 0
CQT
8.1
8.1
8.09 8.09 8.09 0 0 0 0
CRC
6.1
6.1
6.11 6.14 5.96 109,100 0 0 0
CRE
7.0
7.0
7.03 7.03 6.95 91,700 0 0 0
CSC
22.7
22.7
22.64 22.82 22.64 87,212 0 0 0
CSI
32
32
32.90 33 32 32,546 0 0 0
CSM
15.3
15.3
15.76 16.15 15.32 1,934,000 0 0 0
CSV
41.8
41.8
41.88 42.61 41.49 1,780,700 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 500 0 0 0
CT6
9.8
9.8
12.90 12.90 9.80 203 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
13.6
13.6
13.62 13.68 13.62 2,900 0 0 0
CTD
81.6
81.6
80.50 84.50 80.50 1,443,100 0 0 0
CTF
20.1
20.1
20.24 20.24 19.95 108,500 0 0 0
CTG
40.0
40.0
40.47 40.77 39.73 9,535,800 0 0 0
CTI
20.1
20.1
20.30 20.40 19.90 717,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.3
29.3
28.50 30.10 28.30 23,023 0 0 0
CTR
118.7
118.7
121.02 121.02 118.48 1,916,300 0 0 0
CTS
24.0
24.0
23.88 24.41 23.74 691,800 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
30.1
30.1
30.37 30.37 30.37 3 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CX8
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
9.11 9.11 9.11 100 0 0 0
D2D
28.8
28.8
28.84 28.84 28.47 115,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
18.01 18.01 18.01 2,300 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 0 0 0 0
DAH
3.6
3.6
3.52 3.76 3.50 625,500 0 0 0
DAN
32.8
32.8
32.80 32.80 32.80 138 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.3
7.3
7.29 7.34 7.28 500 0 0 0
DBC
22.8
22.8
23 23.13 22.74 3,612,300 0 0 0
DBD
56.4
56.4
57.28 57.28 56.02 245,600 0 0 0
DBM
28.0
28.0
34.99 34.99 27.99 210 0 0 0
DBT
11.3
11.3
11.31 11.31 11.17 2,900 0 0 0
DC1
11.2
11.2
11.20 11.20 11.20 33 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
9.9
9.9
10.05 10.05 9.77 317,800 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
25
25
25.40 25.40 24.70 460,100 0 0 0
DCM
32.2
32.2
32.73 32.73 32.21 2,311,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 135 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.8
13.8
13.80 14 13.60 33,600 0 0 0
DDG
3.4
3.4
3.20 3.40 3.10 1,226,068 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.24 2,800 0 0 0
DDV
17.6
17.6
17.81 17.91 17.43 822,726 0 0 0
DFC
17.7
17.7
17.69 17.69 17.69 4,804 0 0 0
DFF
1.9
1.9
2 2 1.70 1,239,340 0 0 0
DGC
107.6
107.6
110.50 110.50 107.60 2,288,800 0 0 0
DGT
6.2
6.2
5.80 6.20 5.70 999,901 0 0 0
DGW
37.4
37.4
38.12 38.12 37.33 1,109,500 0 0 0
DHA
39.0
39.0
39.13 39.38 38.89 30,000 0 0 0
DHB
9.2
9.2
9.20 9.20 9.10 12,322 0 0 0
DHC
27.1
27.1
27.49 27.49 27.13 238,400 0 0 0
DHD
24.7
24.7
24.09 24.71 24.09 4,600 0 0 0
DHG
95.3
95.3
96.63 96.63 95.31 20,000 0 0 0
DHM
7.9
7.9
7.88 7.89 7.75 7,000 0 0 0
DHN
31.7
31.7
31.69 31.69 31.69 1,300 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 600 0 0 0
DHT
79
79
80.45 80.82 79 19,962 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.7
4.7
4.30 4.70 4.20 75,600 0 0 0
DIG
15.9
15.9
16.08 16.13 15.78 8,134,100 0 0 0
DIH
14.2
14.2
15.04 15.04 13.94 600 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
5.1
5.1
5.10 5.10 5 134,418 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 2.05 1.97 1,422,300 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
77.9
77.9
79.83 79.92 77.04 12,400 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 0 0 0 0
DNC
49.9
49.9
49.88 49.88 49.88 500 0 0 0
DND
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DNE
8.6
8.6
8.61 8.61 8.61 100 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
20.90 20.90 20.90 0 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.1
32.1
32.83 32.83 31.88 3,400 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
38.3
38.3
37.28 38.64 37.28 21,501 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
57.1
57.1
56.43 57.57 56.24 33,910 0 0 0
DPG
27.5
27.5
28.44 28.44 27.46 413,700 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
19.0
19.0
19.37 19.42 19.04 2,480,800 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
38.9
38.9
39.42 39.46 38.89 505,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11
11
11.60 11.60 10.80 70,300 0 0 0
DRC
21.0
21.0
21.48 21.56 20.92 532,300 0 0 0
DRG
9.4
9.4
8.21 9.38 8.21 751 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.2
12.2
12.82 12.92 12.25 1,066,747 0 0 0
DRL
53.7
53.7
53.91 53.91 53.72 3,400 0 0 0
DS3
5.3
5.3
5.30 5.50 5.30 10,800 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.7
24.7
25.15 25.15 24.65 275,400 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 101 0 0 0
DSN
51.0
51.0
50.90 52.26 50.51 11,600 0 0 0
DSP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DST
6.2
6.2
5.60 6.20 5.60 1,036,291 0 0 0
DTA
3.5
3.5
3.42 3.50 3.40 60,200 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 1,000 0 0 0
DTD
19.1
19.1
19.57 19.57 19.14 854,437 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.2
2.2
2.30 2.40 2.20 104,400 0 0 0
DTK
12.8
12.8
12.98 12.98 12.78 808 0 0 0
DTL
10.4
10.4
10.50 10.50 10.40 2,500 0 0 0
DTP
67.2
67.2
67.22 67.22 67.22 400 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.5
7.5
7.64 7.73 7.18 519,953 0 0 0
DVN
24.8
24.8
23.89 24.75 23.80 389,109 0 0 0
DVP
75.7
75.7
76.97 78.19 75.75 39,000 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
15.4
15.4
15.42 15.42 15.42 0 0 0 0
DXG
12.5
12.5
12.99 12.99 12.52 14,891,600 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 1 0 0 0
DXP
11.0
11.0
11.20 11.20 10.92 320,847 0 0 0
DXS
6.7
6.7
6.76 6.76 6.52 1,984,000 0 0 0
DXV
4
4
3.85 4 3.85 2,600 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 200 0 0 0
E29
7.1
7.1
7.08 7.08 7.08 113 0 0 0
EBS
11.2
11.2
11.05 11.24 10.96 600 0 0 0
ECI
18
18
18 18 18 100 0 0 0
ECO
11.2
11.2
11.10 11.26 11.03 62,500 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.8
18.8
18.60 19.15 18.45 5,766,200 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 3 0 0 0
EID
25.5
25.5
25.59 25.87 25.50 3,802 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 33,448 0 0 0
ELC
23.8
23.8
24.29 24.49 23.78 748,500 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
28.0
28.0
29.20 29.20 28.05 11,404 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
15.5
15.5
15.92 16.10 15.55 1,614 0 0 0
EVE
9.8
9.8
9.75 9.85 9.75 46,900 0 0 0
EVF
9.3
9.3
9.51 9.51 9.30 4,847,100 0 0 0
EVG
6.1
6.1
6.25 6.25 6.08 1,280,500 0 0 0
EVS
5.7
5.7
5.80 5.80 5.60 209,100 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
4.0
4.0
3.96 3.96 3.84 846,800 0 0 0
FCN
14.6
14.6
14.85 14.95 14.55 1,561,800 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 203 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 400 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
33.50 33.50 33.50 14 0 0 0
FIC
14.1
14.1
14.09 14.09 14.09 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.8
5.8
5.44 5.81 5.44 425,700 0 0 0
FIT
4.1
4.1
4.10 4.12 4.08 455,200 0 0 0
FMC
45.1
45.1
45.47 46.33 45.09 98,800 0 0 0
FOC
67.2
67.2
68.55 68.55 67.13 33,354 0 0 0
FOX
60.4
60.4
62.27 62.33 59.74 236,112 0 0 0
FPT
122.4
122.4
125.45 125.45 122.43 7,749,600 0 0 0
FRC
27.3
27.3
27.34 27.34 27.34 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
150.9
150.9
150 152 148.96 768,100 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.8
49.8
49 49.80 49 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
FTS
36.8
36.8
36.89 37.34 36.53 1,658,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.2
6.2
6.30 6.40 6.11 120,409 0 0 0
GAS
63.3
63.3
63.25 63.63 62.97 732,900 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
20.39 20.39 19.52 5,000 0 0 0
GDA
17.5
17.5
18.42 18.42 17.47 530,107 0 0 0
GDT
22.7
22.7
23.18 23.18 22.71 118,900 0 0 0
GDW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
GEG
12.3
12.3
12.50 12.50 12.30 673,700 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
19.3
19.3
19.74 19.74 19.32 6,606,600 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.5
28.5
28.94 28.94 28.38 4,906 0 0 0
GIC
16.2
16.2
16 16.20 16 11,900 0 0 0
GIL
16.7
16.7
17.70 17.80 16.65 1,698,100 0 0 0
GKM
4.6
4.6
4.20 4.60 4.10 1,529,128 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
59.7
59.7
60.58 60.58 59.62 829,700 0 0 0
GMH
7.4
7.4
7.38 7.38 7.38 700 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 3,100 0 0 0
GND
30.8
30.8
31.99 31.99 27.26 3,200 0 0 0
GPC
2.9
2.9
2.90 3 2.90 207,390 0 0 0
GSM
25.7
25.7
25.65 25.65 25.65 1 0 0 0
GSP
11.3
11.3
11.52 11.52 11.30 345,600 0 0 0
GTA
10.1
10.1
10.13 10.13 10.13 100 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
28.4
28.4
28.99 28.99 28.40 1,699,500 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 500 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HAG
12.5
12.5
12.30 12.55 12.20 8,509,500 0 0 0
HAH
39.5
39.5
40.84 40.92 39.55 3,313,300 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.9
9.9
10 10 9.90 5,200 0 0 0
HAP
4.5
4.5
4.56 4.56 4.44 174,800 0 0 0
HAR
3.3
3.3
3.36 3.36 3.32 139,500 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
37.1
37.1
37.14 37.14 37.14 102 0 0 0
HAV
3
3
3.30 3.30 3 6,453 0 0 0
HAX
15.7
15.7
15.72 15.95 15.67 637,500 0 0 0
HBC
6.4
6.4
6.60 6.70 6.40 1,132,586 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.2
5.2
5.19 5.19 5.19 100 0 0 0
HBS
6.8
6.8
6.60 6.80 6.60 31,851 0 0 0
HC1
9.3
9.3
9.29 9.29 9.29 500 0 0 0
HC3
26.0
26.0
26.04 26.04 26.04 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
12.3
12.3
12.18 12.27 12.18 1,700 0 0 0
HCD
8.1
8.1
8.20 8.20 8.05 39,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.8
22.8
22.59 23.03 22.20 14,471,800 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.5
17.5
17 17.50 17 10,400 0 0 0
HD6
15.3
15.3
16 16.30 14.70 109,008 0 0 0
HD8
8.3
8.3
8.31 8.31 7.82 2,400 0 0 0
HDA
5.2
5.2
5.40 5.40 4.70 85,725 0 0 0
HDB
22.6
22.6
22.50 22.85 22.50 8,572,100 0 0 0
HDC
21.5
21.5
21.74 21.74 21.43 3,144,600 0 0 0
HDG
24.3
24.3
24.82 24.82 24.27 2,906,800 0 0 0
HDM
34.9
34.9
35.50 35.50 34.90 15,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.1
20.1
20.11 20.11 20.11 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 1,600 0 0 0
HES
19.7
19.7
19.68 19.68 19.68 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 200 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 6,700 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
283.1
283.1
271.46 294.67 267.89 12,034 0 0 0
HGT
12
12
12 12 12 0 0 0 0
HHC
115
115
115 115 115 114 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.29 8.45 8.29 111,700 0 0 0
HHS
7.2
7.2
7.23 7.27 7.21 565,400 0 0 0
HHV
12.0
12.0
12 12.14 11.86 6,736,600 0 0 0
HID
2.9
2.9
2.90 2.92 2.85 87,000 0 0 0
HIG
10.1
10.1
10.10 10.10 10.10 500 0 0 0
HII
4.2
4.2
4.12 4.18 4.12 76,500 0 0 0
HIO
11.2
11.2
9.80 11.20 9.80 118,100 0 0 0
HJC
6
6
6.10 6.10 6.10 8 0 0 0
HJS
29.3
29.3
29.61 29.61 29.32 1,300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 100 0 0 0
HLC
13.4
13.4
12.46 13.67 12.46 65,020 0 0 0
HLD
14.1
14.1
13.72 14.14 13.72 3,802 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.8
10.8
10.94 10.94 10.80 8,400 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
14.1
14.1
14.09 14.09 14.09 432 0 0 0
HMR
15.1
15.1
15.10 15.10 14.40 238,871 0 0 0
HMS
39.0
39.0
39.31 39.60 39.02 13,300 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.7
12.7
12.69 12.69 12.59 11,801 0 0 0
HNF
44.1
44.1
44.11 44.11 44.11 5,507 0 0 0
HNG
7.2
7.2
7.20 7.30 7.10 2,999,347 0 0 0
HNI
22.0
22.0
22.00 22.00 22.00 100 0 0 0
HNM
8.6
8.6
8.59 8.59 8.49 313,008 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
3.8
3.8
3.80 3.80 3.70 28,700 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.0
21.0
21.01 21.01 21.01 4,000 0 0 0
HPG
21.2
21.2
22.08 22.08 21.17 61,096,500 0 0 0
HPH
12.8
12.8
12.80 12.80 12.80 1 0 0 0
HPI
20
20
20 20 20 1 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
87.8
87.8
87.83 87.83 87.83 101 0 0 0
HPT
19.5
19.5
19.53 19.53 19.53 2,203 0 0 0
HPW
19.2
19.2
19.18 19.18 19.18 200 0 0 0
HPX
4.4
4.4
4.49 4.49 4.42 788,400 0 0 0
HQC
3.1
3.1
3.12 3.12 3.08 1,854,700 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
37.8
37.8
37.75 37.75 37.75 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
17.05 17.10 16.42 13,198,800 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.09 4.12 4.06 86,400 0 0 0
HSM
5.5
5.5
5.60 5.60 5.50 200 0 0 0
HSP
13.9
13.9
13.69 14.14 13.69 15,600 0 0 0
HSV
4.3
4.3
4.30 4.40 4.30 125,885 0 0 0
HT1
12.2
12.2
12.38 12.68 12.18 718,400 0 0 0
HTC
24.7
24.7
24.71 24.71 24.71 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.70 9,221 0 0 0
HTG
49.8
49.8
50.50 50.50 49.45 22,800 0 0 0
HTI
15.7
15.7
15.63 15.68 15.63 4,600 0 0 0
HTL
26.3
26.3
26.45 26.45 26.27 10,600 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
11.1
11.1
11.30 11.45 11 683,100 0 0 0
HTP
3.9
3.9
3.90 3.90 3.90 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
5.75 5.75 5.75 0 0 0 0
HU4
13.4
13.4
13.40 13.70 13 64,803 0 0 0
HU6
5.3
5.3
5.20 5.30 5.20 1,100 0 0 0
HUB
15.3
15.3
15.30 15.61 15.26 28,200 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 100 0 0 0
HUT
15.4
15.4
15.35 15.64 15.35 769,753 0 0 0
HVA
6
6
5.90 6.10 5.80 281,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.94 8.94 8.67 354,500 0 0 0
HVN
21.0
21.0
21.67 21.71 21.00 1,547,900 0 0 0
HVT
41.4
41.4
41.90 41.90 40.95 42,050 0 0 0
HVX
2.6
2.6
2.60 2.65 2.59 9,100 0 0 0
HWS
16.9
16.9
16.94 16.94 16.94 1,900 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
3
3.30 3.30 3 13,307 0 0 0
ICG
7.7
7.7
7.60 7.70 7.60 4,800 0 0 0
ICI
9.2
9.2
9.20 9.20 9.20 100 0 0 0
ICN
44.8
44.8
48.85 48.85 42.42 77,146 0 0 0
ICT
12.6
12.6
12.71 12.85 12.62 111,500 0 0 0
IDC
45.1
45.1
46.02 46.02 45.10 667,857 0 0 0
IDI
7.4
7.4
7.55 7.55 7.43 437,800 0 0 0
IDJ
5.6
5.6
5.70 5.70 5.50 347,851 0 0 0
IDP
230
230
230 230 230 0 0 0 0
IDV
31.2
31.2
31.30 31.39 31.22 6,601 0 0 0
IFS
24.0
24.0
23.59 23.96 23.59 1,517 0 0 0
IHK
13.5
13.5
13.50 13.50 13.50 0 0 0 0
IJC
11.9
11.9
11.68 12.09 11.59 3,781,100 0 0 0
ILA
4.5
4.5
4.50 4.50 4.40 10,022 0 0 0
ILB
27.8
27.8
28.72 28.72 27.70 8,100 0 0 0
ILC
6.9
6.9
6.80 6.90 6.80 410 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
46.0
46.0
46.80 46.85 45.66 162,400 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12.4
12.4
12.40 12.40 12.40 0 0 0 0
INN
36.9
36.9
37 37 36.93 2,500 0 0 0
IPA
11.8
11.8
11.90 11.90 11.60 141,209 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ISH
24.7
24.7
24.68 24.68 24.68 100 0 0 0
IST
37.1
37.1
36.14 37.09 36.14 379 0 0 0
ITC
10.1
10.1
10.25 10.30 10.05 421,600 0 0 0
ITD
13.1
13.1
13.13 13.55 13.08 59,600 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 163,105 0 0 0
ITS
4.7
4.7
4.51 4.80 4.31 35,432 0 0 0
IVS
10.6
10.6
10.85 10.85 10.65 48,211 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.5
4.5
4.35 4.61 4.34 1,493,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.5
28.5
29.05 29.05 28.45 4,892,500 0 0 0
KCB
20.9
20.9
19.06 21.87 16.45 254,969 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 1,000 0 0 0
KDC
58.6
58.6
58.60 58.70 58.30 231,300 0 0 0
KDH
30.9
30.9
31.18 31.41 30.91 1,730,300 0 0 0
KDM
16.5
16.5
16.50 16.50 16.50 2,100 0 0 0
KGM
6.6
6.6
6.70 6.70 6.50 14,300 0 0 0
KHD
11.8
11.8
11.82 11.82 11.82 0 0 0 0
KHG
5.3
5.3
5.35 5.39 5.29 3,118,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.8
10.8
10.96 10.96 10.72 317,800 0 0 0
KHS
10.1
10.1
10.15 10.22 10.07 42,300 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 100 0 0 0
KIP
9.7
9.7
9.68 9.68 9.68 15 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 600 0 0 0
KLB
7.9
7.9
7.75 8.06 7.75 85,709 0 0 0
KMR
3.3
3.3
3.28 3.30 3.28 6,900 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.4
39.4
39.25 39.60 39.20 428,100 0 0 0
KPF
1.7
1.7
1.72 1.74 1.71 84,400 0 0 0
KSB
19.8
19.8
19.85 20.25 19.55 2,787,800 0 0 0
KSD
5
5
5 5 5 500 0 0 0
KSF
40.9
40.9
40.80 41 40.80 14,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.30 3.40 3.10 145,862 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
45.0
45.0
45.02 45.02 45.02 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
28.6
28.6
29.30 29.30 28.50 209,786 0 0 0
L18
32.9
32.9
33.58 33.58 32.92 86,700 0 0 0
L40
12.8
12.8
12.83 12.83 12.83 500 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.3
3.3
3.30 3.40 3.20 12,300 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
19.3
19.3
19.58 19.62 19.20 7,000 0 0 0
LAI
20.5
20.5
20.81 21.13 20.50 90,100 0 0 0
LAS
17.7
17.7
18.09 18.09 17.71 380,967 0 0 0
LAW
20
20
20 20 20 0 0 0 0
LBE
20.5
20.5
20.50 20.50 20.50 27 0 0 0
LBM
30.7
30.7
28.72 30.70 28.72 481,600 0 0 0
LCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.0
10.0
10 10.05 9.81 2,666,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.8
1.8
1.80 1.84 1.80 857,600 0 0 0
LDP
10.2
10.2
10.20 10.40 10.20 3,200 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 41 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.0
3.0
3.07 3.07 2.90 244,300 0 0 0
LGM
13.1
13.1
13.10 13.10 13.10 0 0 0 0
LHC
70.4
70.4
69.82 70.41 69.23 57,400 0 0 0
LHG
33.2
33.2
33.33 33.61 33.00 125,700 0 0 0
LIC
33
33
33.10 33.10 33 5,800 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 876,108 0 0 0
LIX
30.6
30.6
30.36 31.27 29.88 71,100 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 1,200 0 0 0
LLM
17.6
17.6
17.62 18.11 15.66 30,006 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.3
13.3
13.27 13.27 13.27 200 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 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
1.10 1.10 1.10 0 0 0 0
LPB
34.0
34.0
33.91 34.28 33.49 2,445,900 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 1,500 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
18
18
19 20.60 17 284,799 0 0 0
LSS
10.9
10.9
10.95 11.05 10.75 483,700 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
M10
23.4
23.4
23.54 23.83 22.95 36,400 0 0 0
MA1
31.0
31.0
30.50 30.97 30.50 2,500 0 0 0
MAC
11.5
11.5
9.85 11.46 9.85 24,250 0 0 0
MAS
36.5
36.5
35 36.50 35 400 0 0 0
MBB
17.2
17.2
17.04 17.45 16.85 19,336,200 0 0 0
MBG
3.5
3.5
3.70 3.80 3.50 822,513 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
24.16 24.51 23.72 2,963,323 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 1,000 0 0 0
MCH
151.2
151.2
151.31 152.41 151.03 201,581 0 0 0
MCM
30.6
30.6
30.69 30.74 30.37 156,100 0 0 0
MCO
11.9
11.9
11 11.90 10.90 202,854 0 0 0
MCP
28.2
28.2
28.20 28.20 27.93 8,800 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.0
11.0
10.11 11.05 10.11 90,359 0 0 0
MDF
7
7
9 9 7 22,100 0 0 0
MDG
13.2
13.2
12.35 13.15 12.35 700 0 0 0
MEC
4.4
4.4
4.40 4.40 4.40 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
56.2
56.2
58.78 59.25 54.83 275,806 0 0 0
MGC
8.7
8.7
8.63 8.73 8.33 193,270 0 0 0
MGG
24.1
24.1
24.39 24.39 24.10 205 0 0 0
MGR
5
5
5 5 5 400 0 0 0
MH3
32.3
32.3
36.28 36.28 32.29 800 0 0 0
MHC
7.0
7.0
6.80 7 6.80 18,200 0 0 0
MIC
11.5
11.5
11.61 11.61 11.55 26,100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.0
16.0
16.14 16.23 16.00 206,800 0 0 0
MKP
30.4
30.4
30.82 30.82 30.43 600 0 0 0
MKV
9.5
9.5
9.70 9.70 9.50 2,100 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.3
13.3
14.40 14.40 13.30 300 0 0 0
MML
32.7
32.7
34 35.80 30 234,812 0 0 0
MNB
23.3
23.3
23.27 23.27 23.27 2,000 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.5
14.5
14.70 14.80 14.50 39,287 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
16.9
16.9
16.92 16.92 16.92 900 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.4
9.4
9.42 9.50 9.38 5,982,500 0 0 0
MSH
34.3
34.3
35.60 35.60 34.33 293,200 0 0 0
MSN
68.8
68.8
67.80 69.70 67.80 6,909,800 0 0 0
MSR
15.8
15.8
15.50 16.60 15.10 8,338,576 0 0 0
MST
6.4
6.4
6.27 6.36 6.18 983,356 0 0 0
MTA
19.8
19.8
18.70 21.30 15.90 343,040 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
8.6
8.6
8.62 8.62 8.62 0 0 0 0
MTH
15.6
15.6
15.63 15.63 15.63 6 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 300 0 0 0
MTP
12.0
12.0
12.07 12.07 11.98 900 0 0 0
MTS
8.6
8.6
8.61 8.61 8.61 700 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
20.48 20.77 18.10 504 0 0 0
MVC
11.2
11.2
10.38 11.15 10.38 131,738 0 0 0
MVN
82.8
82.8
87.90 87.90 82.80 92,341 0 0 0
MWG
56.6
56.6
57.47 57.47 56.59 5,927,400 0 0 0
MZG
6.5
6.5
6.18 6.57 6.18 37,951 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.91 17.91 17.68 227,900 0 0 0
NAG
10.5
10.5
10.46 10.46 10.09 531,629 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NAS
30
30
30 30 30 5,300 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
16.4
16.4
16.58 16.58 16.35 4,300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
21.25 22.20 21.25 9,000 0 0 0
NBC
11.0
11.0
10.08 11.03 10.08 970,456 0 0 0
NBE
12.5
12.5
11.95 12.50 11.95 2,900 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NBT
17.7
17.7
17.74 17.74 17.74 0 0 0 0
NBW
28.6
28.6
28.65 28.65 28.65 0 0 0 0
NCG
8.6
8.6
10 10 8.20 33,600 0 0 0
NCS
27.1
27.1
26.30 27.90 26.30 9,302 0 0 0
NCT
105.3
105.3
106.05 106.42 105.31 11,300 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 25 0 0 0
NDC
119.9
119.9
119.37 119.86 119.37 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.6
8.6
8.62 8.62 8.34 210,727 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 5 0 0 0
NDT
5.4
5.4
5.40 5.40 5.40 100 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5
5
5 5 5 2,000 0 0 0
NED
6.7
6.7
6.92 6.92 6.73 56,400 0 0 0
NEM
26
26
26 26 25.80 800 0 0 0
NET
79.2
79.2
79.23 79.23 79.23 29 0 0 0
NFC
21.0
21.0
19.12 21.32 19.12 3,600 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.3
19.3
19.79 19.79 19.32 639,200 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.4
12.4
12.70 12.70 12.41 73,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.50 6,700 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
14.8
14.8
14.36 14.82 14.27 3,600 0 0 0
NKG
13.5
13.5
13.85 13.85 13.40 10,231,800 0 0 0
NLG
30.6
30.6
30.97 31.11 30.57 1,512,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
26.5
26.5
25.51 26.48 25.51 117,300 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.8
7.8
8.25 8.25 7.55 116,000 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 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
4.7
4.7
4.30 4.70 4.30 2,134,153 0 0 0
NS2
13.9
13.9
13.86 13.86 13.86 100 0 0 0
NSC
78.6
78.6
79.07 79.07 78.10 18,200 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.6
4.6
4.80 4.80 4.60 42,500 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.1
10.1
10.00 10.18 10.00 6,200 0 0 0
NT2
18.9
18.9
19.16 19.16 18.92 276,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
201.5
201.5
202.63 202.63 200.79 22,611 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
17.1
17.1
17.25 17.30 17.05 1,036,900 0 0 0
NTP
49.1
49.1
50.15 50.15 49.08 196,733 0 0 0
NTT
11.5
11.5
11.50 11.50 11.50 2,300 0 0 0
NTW
17.4
17.4
17.39 17.39 17.39 2,000 0 0 0
NUE
9.1
9.1
9.26 9.26 9.08 4,100 0 0 0
NVB
9.4
9.4
9.30 9.50 9.20 135,786 0 0 0
NVL
9.2
9.2
9.45 9.45 9.23 5,626,200 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
7.65 8.09 7.64 600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.6
5.6
5.60 5.60 5.60 1,400 0 0 0
OCB
10.0
10.0
10.06 10.10 9.92 2,058,700 0 0 0
OCH
8
8
7.50 8.20 7.50 437,284 0 0 0
ODE
43.8
43.8
44 44.10 43.80 18,800 0 0 0
OGC
4.7
4.7
4.48 4.75 4.46 799,200 0 0 0
OIL
12.6
12.6
12.45 12.94 12.25 2,317,985 0 0 0
ONE
5.7
5.7
5.60 5.70 5.50 8,100 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.0
24.0
23 24.20 23 5,000 0 0 0
ORS
14.8
14.8
14.30 14.90 14.20 8,672,600 0 0 0
PAC
24.6
24.6
25.04 25.55 24.23 631,400 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.1
26.1
26.16 26.36 25.87 1,809,000 0 0 0
PAP
29
29
29 29 29 500 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 80,200 0 0 0
PAT
85.8
85.8
87.01 88.47 85.56 40,336 0 0 0
PBC
7.7
7.7
7.86 8.16 7.67 51,710 0 0 0
PBP
11.5
11.5
11.79 11.79 11.51 8,100 0 0 0
PBT
10.8
10.8
13.30 13.30 10.81 1,100 0 0 0
PC1
20.2
20.2
20.65 20.65 20.17 1,625,100 0 0 0
PCC
25.0
25.0
25.04 25.04 25.04 0 0 0 0
PCE
16.8
16.8
16.70 16.79 16.70 700 0 0 0
PCF
4.9
4.9
5 5.10 4.80 3,005 0 0 0
PCG
3.1
3.1
3.60 3.60 3.10 21,707 0 0 0
PCH
12.8
12.8
12.76 12.86 12.67 83,765 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
13
13
13.30 13.30 13 3,300 0 0 0
PDB
8.7
8.7
8.61 8.69 8.61 4,100 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
PDN
71.5
71.5
73.43 73.43 71.50 700 0 0 0
PDR
17.4
17.4
17.82 17.82 17.41 7,141,600 0 0 0
PDV
15.1
15.1
15.32 15.32 15.13 44,544 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
7
7
6 7 6 5,300 0 0 0
PEN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PEQ
39.9
39.9
39.86 39.86 39.86 2,000 0 0 0
PET
23.1
23.1
23.60 23.60 23.05 461,400 0 0 0
PFL
2.6
2.6
2.60 2.80 2.40 598,600 0 0 0
PGB
10.7
10.7
10.74 10.74 10.45 10,022 0 0 0
PGC
14.8
14.8
14.59 14.78 14.50 32,000 0 0 0
PGD
28.4
28.4
28.40 28.40 28.40 700 0 0 0
PGI
24.9
24.9
23.32 24.94 23.32 11,100 0 0 0
PGN
13.6
13.6
13.20 13.60 13.10 16,400 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
6.9
6.9
6.70 6.90 6.70 201 0 0 0
PGV
19.6
19.6
19.90 19.90 19.60 7,700 0 0 0
PHC
5.4
5.4
5.40 5.52 5.36 49,100 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
48.6
48.6
52.11 53.98 48.18 726,788 0 0 0
PHR
50.1
50.1
50.66 51.25 50.08 112,000 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 101 0 0 0
PIC
18.4
18.4
18.36 18.36 18.36 0 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
5.40 5.41 5.35 1,900 0 0 0
PIV
3.5
3.5
3.50 3.60 3.10 442,880 0 0 0
PJC
26.4
26.4
26.38 26.38 26.20 600 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
24.7
24.7
24.73 25.12 24.24 505,016 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.4
3.4
3.40 3.60 3.40 503 0 0 0
PLP
5.1
5.1
5.10 5.14 5.01 78,900 0 0 0
PLX
39.1
39.1
38.51 39.43 38.32 2,002,500 0 0 0
PMB
8.7
8.7
8.83 8.83 8.73 1,700 0 0 0
PMC
110.6
110.6
106.86 113.30 106.86 8,917 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 12.88 900 0 0 0
PMS
32.4
32.4
33.66 34.12 32.37 1,600 0 0 0
PMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 0 0 0 0
PNC
15.8
15.8
15.75 15.75 15.75 100 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 900 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.7
93.7
95.92 95.92 93.46 637,700 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 100 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
20.7
20.7
22.61 22.61 20.43 112,331 0 0 0
POT
17.3
17.3
15.68 17.27 15.58 2,500 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 3,100 0 0 0
POW
11.8
11.8
11.95 12 11.80 3,341,800 0 0 0
PPC
10.9
10.9
11.10 11.15 10.91 416,400 0 0 0
PPE
12
12
12 12 12 100 0 0 0
PPH
27.8
27.8
28.42 28.42 27.77 49,826 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.9
15.9
16.03 16.03 15.94 702 0 0 0
PPS
10.2
10.2
10.54 10.54 10.17 2,700 0 0 0
PPY
8.5
8.5
8.52 8.52 8.52 2,105 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.5
6.5
6.39 6.49 6.39 900 0 0 0
PRE
19.2
19.2
19.16 19.16 19.16 100 0 0 0
PRO
5.6
5.6
5.70 5.70 5.60 201 0 0 0
PRT
11.2
11.2
10.91 11.20 10.91 14,300 0 0 0
PSB
6.5
6.5
6 6.90 5.90 677,091 0 0 0
PSC
10.8
10.8
10.60 10.80 10.50 869 0 0 0
PSD
12.3
12.3
12.29 12.48 12.29 211,854 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 1,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.96 2.96 2.80 463,800 0 0 0
PSI
7.4
7.4
7.40 7.60 7.30 95,705 0 0 0
PSL
10.9
10.9
11.16 11.16 10.87 12,000 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
14.3
14.3
14.27 14.27 14.27 1,400 0 0 0
PSW
7.8
7.8
7.68 7.77 7.58 35,501 0 0 0
PTB
58.8
58.8
60.38 60.38 58.83 183,300 0 0 0
PTC
4.7
4.7
4.60 4.68 4.60 41,100 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
22.1
22.1
21.90 22.10 21.90 4,078 0 0 0
PTL
2.6
2.6
2.65 2.65 2.52 62,100 0 0 0
PTO
17.1
17.1
17.30 17.30 17.10 2,800 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 591 0 0 0
PTS
8.1
8.1
8.07 8.07 8.07 1,100 0 0 0
PTT
12.8
12.8
12.50 12.80 12.50 400 0 0 0
PTV
4.1
4.1
4 4.20 4 11,314 0 0 0
PV2
3.6
3.6
3.80 3.80 3.60 412,117 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.9
33.9
32.70 34.90 32.30 681,945 0 0 0
PVC
11
11
10.90 11.40 10.80 1,865,082 0 0 0
PVD
22.9
22.9
23.13 23.18 22.79 2,437,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.4
7.4
7.50 7.50 7.40 76,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.0
65.0
63.73 64.97 62.00 54,271 0 0 0
PVM
16
16
16 16 16 1,300 0 0 0
PVO
6.1
6.1
6.11 6.21 6.11 6,802 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.2
31.2
31.21 31.96 31.21 2,417,769 0 0 0
PVT
19.6
19.6
20.04 20.04 19.58 2,378,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 25,000 0 0 0
PWS
12.2
12.2
12.24 12.24 12.24 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2.1
2.1
2 2.20 2 302,311 0 0 0
PXL
13.1
13.1
13.20 13.40 13 20,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
2.9
2.9
2.90 3 2.90 52,529 0 0 0
QCC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
QCG
13.0
13.0
12.80 13.20 12.60 959,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 20 0 0 0
QHW
36.1
36.1
36.08 36.08 36.08 100 0 0 0
QNC
6.2
6.2
6.30 6.30 6.20 14,600 0 0 0
QNP
34.6
34.6
34.48 34.57 34.48 10,900 0 0 0
QNS
47.7
47.7
48.38 48.38 47.63 356,175 0 0 0
QNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.0
19.0
19.04 19.04 19.04 0 0 0 0
QPH
20.9
20.9
20.93 20.93 20.93 301 0 0 0
QSP
23.7
23.7
25.23 25.23 23.73 400 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
13.6
13.6
13.40 13.79 13.40 877,061 0 0 0
RAL
112.3
112.3
113.86 113.86 112.34 8,400 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6
6
6 6 6 400 0 0 0
RCC
17.8
17.8
17.80 17.80 17.50 13,100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.4
12.4
12.25 12.35 12.25 1,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.3
57.3
57.38 57.38 56.95 512,800 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
33.0
33.0
33.39 33.39 32.45 6,000 0 0 0
RYG
11.9
11.9
12.50 12.50 11.90 16,500 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 3,000 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 32 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
7.3
7.3
7.33 7.33 7.14 27,845 0 0 0
SAB
49.1
49.1
49.10 49.29 48.92 645,100 0 0 0
SAC
18.7
18.7
19.73 19.83 18.70 38,226 0 0 0
SAF
64.5
64.5
63.50 64.50 63.50 614 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.9
6.9
6.96 6.98 6.80 285,400 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
44.0
44.0
46.44 47.38 43.73 153,093 0 0 0
SAV
18.6
18.6
18.37 18.64 18.19 10,700 0 0 0
SB1
5.6
5.6
5.45 5.64 5.45 700 0 0 0
SBA
29.0
29.0
28.75 29.04 28.47 20,000 0 0 0
SBB
13.4
13.4
13.40 13.50 13.30 41,200 0 0 0
SBD
8.3
8.3
8.20 8.30 7.80 46,500 0 0 0
SBG
11.1
11.1
11.20 11.25 11 400,600 0 0 0
SBH
48.3
48.3
48.54 48.84 48.25 1,400 0 0 0
SBL
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SBM
32.0
32.0
32.00 32.00 32.00 500 0 0 0
SBR
10.2
10.2
10.20 10.20 10.20 68 0 0 0
SBS
5.1
5.1
5.10 5.20 5 852,929 0 0 0
SBT
13.5
13.5
13.50 13.50 13.30 2,911,900 0 0 0
SBV
9.9
9.9
9.85 9.85 9.85 0 0 0 0
SC5
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65.6
65.6
65.70 65.80 65.50 40,500 0 0 0
SCI
7.5
7.5
7.40 7.60 7.40 13,514 0 0 0
SCJ
3.7
3.7
3.60 3.70 3.60 21,002 0 0 0
SCL
21.6
21.6
20.30 21.65 20.30 42,533 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.5
5.5
5.52 5.52 5.41 1,106,900 0 0 0
SCS
74.1
74.1
76.14 76.14 74.04 946,200 0 0 0
SCY
14.0
14.0
14.05 14.05 13.47 2,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
SD3
5.3
5.3
5.30 5.30 5.30 7,300 0 0 0
SD5
8.2
8.2
8.89 8.89 8.15 210,100 0 0 0
SD6
3.4
3.4
3.20 3.40 3.20 13,129 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
11.6
11.6
11.59 11.69 11.59 13,100 0 0 0
SDA
4.8
4.8
4.80 4.80 4.60 35,300 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 2,400 0 0 0
SDD
1.6
1.6
1.50 1.60 1.50 5,000 0 0 0
SDG
13.9
13.9
13.93 13.93 13.93 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.3
16.3
16.25 16.25 16.25 400 0 0 0
SDN
25.4
25.4
25.35 25.35 25.35 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
24.2
24.2
24.19 24.19 24.19 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
38.2
38.2
38.22 38.22 38.22 201 0 0 0
SEB
45.9
45.9
45.93 45.93 45.93 200 0 0 0
SED
26.2
26.2
26.01 26.20 25.64 17,259 0 0 0
SEP
17.9
17.9
23.48 23.48 17.93 200 0 0 0
SFC
19.8
19.8
19.82 19.82 19.82 26,000 0 0 0
SFG
9.8
9.8
9.68 9.97 9.59 17,000 0 0 0
SFI
28.8
28.8
29.01 29.01 28.82 1,300 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SGB
13
13
12.90 13 11.60 30,235 0 0 0
SGC
129.8
129.8
123.95 129.79 123.85 7,001 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 28 0 0 0
SGH
34.1
34.1
34.07 34.07 34.07 2 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 200 0 0 0
SGN
92.3
92.3
97.09 97.09 90.36 113,400 0 0 0
SGP
37
37
40.50 40.50 36.10 679,649 0 0 0
SGR
35
35
35.50 35.50 34.50 56,900 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
20.8
20.8
20.10 20.80 20.10 30,300 0 0 0
SHA
4.0
4.0
3.86 4.10 3.81 30,300 0 0 0
SHB
8.1
8.1
8.10 8.14 8.07 14,521,400 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 3 0 0 0
SHE
7.2
7.2
7.15 7.54 6.92 11,825 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.9
14.9
15.10 15.10 14.29 902,400 0 0 0
SHN
6.2
6.2
6.20 6.50 6.20 722 0 0 0
SHP
32.2
32.2
33.14 33.37 32.21 2,400 0 0 0
SHS
10.7
10.7
10.73 10.89 10.57 12,907,207 0 0 0
SID
11.7
11.7
12.00 12.69 11.70 19,600 0 0 0
SIG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SIV
34.3
34.3
34.25 34.25 34.25 0 0 0 0
SJ1
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.92 12.92 12.83 130,400 0 0 0
SJE
18.2
18.2
18.25 19.24 18.00 231,398 0 0 0
SJG
17.1
17.1
18.00 18.00 17.05 3,800 0 0 0
SJM
5.7
5.7
6.30 6.30 5.70 2,600 0 0 0
SJS
35.0
35.0
35.33 35.52 35.02 14,900 0 0 0
SKG
10.7
10.7
10.69 10.83 10.64 117,000 0 0 0
SKH
25.5
25.5
25.63 25.63 25.53 428 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.4
29.4
31.86 31.86 29.41 843 0 0 0
SLS
180.6
180.6
181.73 182.47 180.62 14,326 0 0 0
SMA
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SMB
36.1
36.1
36.25 36.25 35.62 6,600 0 0 0
SMC
5.8
5.8
5.76 6 5.75 3,755,600 0 0 0
SMN
12.1
12.1
12.13 12.13 12.13 100 0 0 0
SMT
4.6
4.6
4.28 4.60 4.28 900 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.6
33.6
33.58 33.58 33.58 1,102 0 0 0
SP2
22
22
22 22 22 2,000 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SPM
11.7
11.7
11.75 11.75 11.70 1,500 0 0 0
SPV
13.4
13.4
13.37 13.37 13.37 0 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 17,415 0 0 0
SRC
23.5
23.5
23.48 23.48 23.48 200 0 0 0
SRF
8.4
8.4
8.42 8.50 8.01 900 0 0 0
SSB
18.7
18.7
18.50 18.70 18.10 2,478,900 0 0 0
SSC
32.1
32.1
32.19 32.19 32.14 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.2
6.2
6.30 6.30 6.25 9,700 0 0 0
SSH
68.6
68.6
68.80 68.90 68.20 40,700 0 0 0
SSI
24.3
24.3
24.33 24.53 24.04 15,857,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 11 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
7.1
7.1
7.18 7.20 7.02 164,000 0 0 0
STB
38.5
38.5
37.40 38.85 37.20 21,128,100 0 0 0
STC
16.7
16.7
16.66 16.66 16.66 300 0 0 0
STG
40
40
40 40 40 0 0 0 0
STH
6.8
6.8
6.20 7.20 6.20 10,500 0 0 0
STK
16.3
16.3
16.28 16.34 16.21 23,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.11 9.11 9.11 1,000 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.9
34.9
34.89 34.89 34.89 0 0 0 0
SVC
14.5
14.5
14.71 14.71 14.50 1,200 0 0 0
SVD
3.2
3.2
3.38 3.38 3.22 15,900 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 18,900 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
5.2
5.2
4.80 5.20 4.80 2,147,098 0 0 0
SVT
10.6
10.6
10.69 10.69 10.65 4,200 0 0 0
SWC
29.0
29.0
29.19 29.28 28.64 7,100 0 0 0
SZB
37.7
37.7
37.77 37.77 37.68 2,603 0 0 0
SZC
41.6
41.6
41.50 42.18 41.31 1,657,800 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 1,400 0 0 0
SZG
35.4
35.4
35.44 35.44 35.44 0 0 0 0
SZL
39.9
39.9
39.38 39.95 39.38 3,200 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 1 0 0 0
TA9
12.8
12.8
12.34 13.15 12.34 168,509 0 0 0
TAB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TAL
21.8
21.8
21.10 22.33 21.10 375,503 0 0 0
TAN
44
44
44 44 44 4,100 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
39.01 39.55 39.01 2,000 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
25.1
25.1
25.09 25.57 24.79 22,152,900 0 0 0
TCD
4.4
4.4
4.37 4.41 4.36 446,300 0 0 0
TCH
12.4
12.4
12.47 12.51 12.35 4,048,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
37.4
37.4
38.06 39.89 37.18 524,300 0 0 0
TCM
37.6
37.6
38.53 38.53 36.82 2,367,900 0 0 0
TCO
11
11
11.35 11.50 11 376,300 0 0 0
TCR
3.2
3.2
3.23 3.23 3.23 400 0 0 0
TCT
17.8
17.8
17.80 18.09 17.70 14,500 0 0 0
TCW
34.0
34.0
36.42 37.25 33.06 111,113 0 0 0
TDB
40.0
40.0
40.05 40.05 40.05 136 0 0 0
TDC
12.5
12.5
12.40 12.95 12.25 2,163,400 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.9
3.9
3.85 3.88 3.61 40,800 0 0 0
TDH
2.7
2.7
2.62 2.70 2.54 316,100 0 0 0
TDM
52.6
52.6
53.57 53.57 50.65 800 0 0 0
TDP
33.9
33.9
34 34 33.90 105,700 0 0 0
TDS
10.5
10.5
10.50 10.50 10.50 9,900 0 0 0
TDT
6.6
6.6
6.72 6.72 6.53 52,901 0 0 0
TDW
51.2
51.2
51.25 51.25 51.25 0 0 0 0
TED
56.3
56.3
56.28 56.28 56.28 100 0 0 0
TEG
6.4
6.4
6.45 6.57 6.42 81,200 0 0 0
TEL
11
11
11 11 11 2 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
69.5
69.5
83.23 83.23 69.46 37,691 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
9.7
9.7
9.74 9.74 9.74 0 0 0 0
THD
35.8
35.8
36.40 36.40 35.30 7,777 0 0 0
THG
41.2
41.2
42.59 43.40 41.22 80,600 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
12.4
12.4
11.39 12.74 11.39 217,636 0 0 0
THU
12.7
12.7
12.68 12.68 12.68 0 0 0 0
THW
12.6
12.6
12.44 12.63 12.44 5,600 0 0 0
TID
23.1
23.1
23.13 23.13 23.13 8,305 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 12.40 1,373,801 0 0 0
TIN
15
15
15 15 15 100 0 0 0
TIP
19.7
19.7
19.83 19.93 19.74 136,800 0 0 0
TIS
6.7
6.7
6.80 7 6.50 106,640 0 0 0
TIX
39.6
39.6
39.59 39.59 39.59 0 0 0 0
TJC
17
17
17 17 17 20 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
15.9
15.9
15.87 15.87 15.87 0 0 0 0
TL4
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TLD
5.9
5.9
5.96 5.97 5.88 73,700 0 0 0
TLG
61.0
61.0
60.47 61.54 59.70 280,000 0 0 0
TLH
4.4
4.4
4.53 4.53 4.40 230,400 0 0 0
TLI
5.6
5.6
4.70 5.60 4.70 700 0 0 0
TLP
6.4
6.4
6.36 6.36 6.16 1,200 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 0 0 0 0
TMB
76.3
76.3
72.63 77.20 72.63 47,472 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
52.3
52.3
52.29 52.29 52.29 3 0 0 0
TMP
65.1
65.1
65.96 66.54 65.07 3,900 0 0 0
TMS
43.0
43.0
43.01 43.01 43.01 100 0 0 0
TMT
14.2
14.2
13.80 14.35 12.65 182,400 0 0 0
TMW
13.6
13.6
13.56 13.56 13.56 100 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 0 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TNC
31.6
31.6
31.63 31.63 31.63 0 0 0 0
TNG
21.1
21.1
21.73 21.73 21.09 1,686,328 0 0 0
TNH
17.3
17.3
17.09 17.74 17.09 1,533,200 0 0 0
TNI
2.3
2.3
2.26 2.34 2.25 128,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TNT
4.9
4.9
5.04 5.14 4.90 208,500 0 0 0
TNV
16.3
16.3
16.30 16.30 16.30 400 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
90.9
90.9
92.16 96.01 87.90 235,956 0 0 0
TOT
15.6
15.6
15.76 15.76 15.58 1,503 0 0 0
TOW
25.3
25.3
25.15 25.15 25.15 22 0 0 0
TPB
14.9
14.9
14.65 14.96 14.52 17,700,200 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
10.1
10.1
10.13 10.13 10.13 6,200 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
73.9
73.9
74.89 74.89 73.92 3,900 0 0 0
TRC
66.5
66.5
67.43 67.82 66.09 203,200 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 4,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.9
10.9
10.97 10.97 10.88 35,700 0 0 0
TSB
42.4
42.4
42.36 42.36 42.36 100 0 0 0
TSC
2.6
2.6
2.54 2.62 2.53 961,000 0 0 0
TSD
5.6
5.6
5.80 5.90 5 77,000 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
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TT6
6.4
6.4
6.58 6.67 6.22 59,000 0 0 0
TTA
13.4
13.4
13.55 13.55 13.25 1,167,900 0 0 0
TTC
9.1
9.1
9.84 9.84 9.08 5,700 0 0 0
TTD
65.7
65.7
65.79 65.79 65.69 519 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.19 3.35 3.10 1,758,500 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3
3
3 3.10 2.90 614,235 0 0 0
TTL
8.5
8.5
8.90 8.90 8.50 11,800 0 0 0
TTN
20.7
20.7
21.38 21.86 20.43 952,564 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
31.0
31.0
31.00 31.00 31.00 100 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
24.9
24.9
26 26.10 23.10 303,169 0 0 0
TV2
30.6
30.6
30.95 31.30 30.45 328,800 0 0 0
TV3
11.5
11.5
11.01 11.49 11.01 31,900 0 0 0
TV4
13.1
13.1
13.15 13.15 13.05 1,700 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
8.44 8.60 8.36 131,200 0 0 0
TVC
9.3
9.3
9.40 9.50 9.30 409,413 0 0 0
TVD
11.6
11.6
10.70 11.63 10.61 556,558 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.3
8.3
8.90 8.90 8.20 1,168,368 0 0 0
TVS
16.8
16.8
16.92 17.24 16.83 84,400 0 0 0
TVT
15.9
15.9
15.78 16.21 15.78 8,200 0 0 0
TW3
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TXM
5.1
5.1
4.90 5.10 4.90 82,713 0 0 0
TYA
15.4
15.4
16.07 16.17 15.31 12,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.88 7.88 7.88 3,700 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
44.40 44.50 44.40 1,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7.40 7.50 7.40 1,400 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 500 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.6
18.6
18.57 18.57 18.57 100 0 0 0
UXC
6
6
6 6 6 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
12.0
12.0
11.96 11.96 11.96 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 6,006 0 0 0
VAB
6.2
6.2
6.22 6.28 6.15 544,164 0 0 0
VAF
13.8
13.8
14.31 14.31 13.83 1,000 0 0 0
VAV
40.1
40.1
40.10 40.10 40.10 0 0 0 0
VBB
7.4
7.4
7.49 7.49 7.40 26,765 0 0 0
VBC
18.9
18.9
18.67 18.85 18.67 2,800 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
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VC2
9.3
9.3
9.20 9.40 9.20 351,041 0 0 0
VC3
25.2
25.2
25.41 25.41 25.05 358,659 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
21.4
21.4
19.36 21.44 19.36 3,122 0 0 0
VC7
10.1
10.1
10.50 10.50 10 547,778 0 0 0
VC9
4.8
4.8
4.60 4.80 4.60 3,500 0 0 0
VCA
11.4
11.4
12 12 11.40 13,600 0 0 0
VCB
61.2
61.2
61.69 61.69 61.03 2,298,100 0 0 0
VCC
9.4
9.4
9.10 9.40 9.10 8,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.0
186.0
188.45 188.45 186.01 200 0 0 0
VCG
18.1
18.1
18.19 18.45 17.96 7,639,800 0 0 0
VCI
34.6
34.6
34.10 35.10 34 14,434,300 0 0 0
VCM
7.5
7.5
7.50 7.50 7.40 2,001 0 0 0
VCP
26.9
26.9
27.86 28.06 26.49 114,785 0 0 0
VCR
24.1
24.1
24.10 24.10 24.10 2,200 0 0 0
VCS
55.4
55.4
57.13 57.42 55.31 252,560 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
36.30 36.30 31 605 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
20.4
20.4
20.40 20.40 20.40 230 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 1 0 0 0
VDN
19.5
19.5
19.53 19.53 19.53 0 0 0 0
VDP
33.5
33.5
33.51 33.51 32.21 15,000 0 0 0
VDS
17.0
17.0
16.82 16.95 16.55 1,168,700 0 0 0
VDT
12.6
12.6
12.58 12.58 12.58 200 0 0 0
VE1
3.5
3.5
3.30 3.50 3.30 7,700 0 0 0
VE3
9
9
9 9 9 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6
6
6 6 6 100 0 0 0
VE9
2.1
2.1
1.90 2.10 1.90 74,683 0 0 0
VEA
35.4
35.4
35.97 35.97 35.34 538,121 0 0 0
VEC
8.4
8.4
8.10 8.40 8 81,600 0 0 0
VEF
130.0
130.0
132.37 132.37 128.58 13,701 0 0 0
VES
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VET
17.9
17.9
17.90 17.90 17.30 2,600 0 0 0
VFC
102.1
102.1
102.14 102.14 102.14 0 0 0 0
VFG
70.2
70.2
69.76 71.34 69.76 59,300 0 0 0
VFR
11.8
11.8
10.94 11.81 10.94 1,000 0 0 0
VGC
47.4
47.4
47.64 48.12 47.26 920,900 0 0 0
VGG
45.5
45.5
47.39 47.39 45.46 7,129 0 0 0
VGI
84.4
84.4
89.10 89.10 82.67 1,739,319 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32
32
32 32 31.30 9,200 0 0 0
VGR
45.0
45.0
45.98 46.20 44.97 6,501 0 0 0
VGS
24.6
24.6
25.91 25.91 24.64 1,035,859 0 0 0
VGT
13.4
13.4
14.10 14.10 13.30 1,888,824 0 0 0
VGV
28.4
28.4
28.35 28.35 28.35 3,100 0 0 0
VHC
66.5
66.5
67.74 68.13 66.49 730,100 0 0 0
VHD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHE
3.1
3.1
3 3.20 3 624,280 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 1.70 598,510 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
10.5
10.5
9.90 10.50 9.90 7,000 0 0 0
VHM
37.8
37.8
38.70 38.75 37.80 5,850,900 0 0 0
VIB
17.3
17.3
17.17 17.72 17.09 11,654,400 0 0 0
VIC
40
40
40.35 40.35 40 1,534,300 0 0 0
VID
4.9
4.9
4.89 4.89 4.89 200 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.3
16.3
16.35 16.35 16.26 15,600 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 111,568 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
13.8
13.8
13.90 13.90 13.81 327 0 0 0
VIP
13.5
13.5
13.77 13.86 13.53 630,300 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.9
18.9
17.52 18.94 17.52 15,184 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
9.5
9.5
9.57 9.62 9.47 20,728,200 0 0 0
VJC
96.8
96.8
98 98 96.70 466,100 0 0 0
VLA
11.5
11.5
11.50 11.50 11.50 5,601 0 0 0
VLB
43.7
43.7
42.47 44.11 42.08 226,001 0 0 0
VLC
17.5
17.5
17.40 17.60 17.30 278,669 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.7
10.7
11.18 11.18 10.45 195,650 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.55 6.55 6.27 16,070 0 0 0
VMD
16.8
16.8
16.90 16.90 16.75 2,300 0 0 0
VMG
4.4
4.4
4.40 4.40 4.40 110 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 0 0 0 0
VMT
17
17
22.70 22.70 17 201 0 0 0
VNA
23.6
23.6
25.68 25.97 21.80 32,142 0 0 0
VNB
11.3
11.3
11.30 11.70 11 95,000 0 0 0
VNC
20.4
20.4
20.30 20.40 20.06 8,700 0 0 0
VND
12.2
12.2
12.31 12.41 12.17 12,048,700 0 0 0
VNE
3.5
3.5
3.49 3.52 3.46 109,000 0 0 0
VNF
15.7
15.7
17.27 17.27 15.73 124,901 0 0 0
VNG
8.1
8.1
8.20 8.20 8.10 4,900 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.9
17.9
18 18 17.90 200 0 0 0
VNL
18.0
18.0
18.47 18.47 18.05 26,100 0 0 0
VNM
56.2
56.2
56.78 56.78 56.23 2,592,100 0 0 0
VNP
9.1
9.1
9.14 9.14 9.14 102 0 0 0
VNR
20.5
20.5
20.50 20.67 20.24 32,248 0 0 0
VNS
9.7
9.7
9.45 9.72 9.45 11,200 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
7
7
7 7 7 100 0 0 0
VNZ
360
360
357.10 360 356 3,175 0 0 0
VOC
15.5
15.5
15.82 15.82 15.54 2,301 0 0 0
VOS
14.6
14.6
14.75 14.89 14.52 2,046,900 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.40 18.59 18.25 13,500,000 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.4
27.4
26.43 27.37 26.18 53,800 0 0 0
VPG
12
12
12.50 12.50 12 448,000 0 0 0
VPH
6.7
6.7
6.60 6.66 6.56 179,000 0 0 0
VPI
57
57
57.30 57.30 56.90 1,600,800 0 0 0
VPR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
VPS
8.1
8.1
8.24 8.24 8.10 200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 0 0 0 0
VRC
13.7
13.7
14.90 14.90 13.60 103,100 0 0 0
VRE
16.6
16.6
16.70 16.75 16.55 5,381,200 0 0 0
VRG
20.1
20.1
20.11 20.11 19.93 8,855 0 0 0
VSA
22.0
22.0
22.47 22.47 22.00 2,200 0 0 0
VSC
16.5
16.5
16.95 16.95 16.48 3,657,400 0 0 0
VSE
6.7
6.7
6.70 6.80 6.70 6,800 0 0 0
VSF
35.4
35.4
35.50 35.50 35 7,201 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
48.0
48.0
47.96 47.96 47.96 0 0 0 0
VSI
17.8
17.8
17.35 17.83 16.67 5,200 0 0 0
VSM
15.4
15.4
15.38 15.38 15.38 5,000 0 0 0
VSN
18.7
18.7
19.52 19.81 18.74 7,681 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.5
3.5
3.40 3.60 3.40 2,600 0 0 0
VTB
9.6
9.6
9.58 9.58 9.58 1,400 0 0 0
VTC
8.4
8.4
8.16 8.35 8.16 900 0 0 0
VTD
8.2
8.2
7.80 8.20 7.80 117,850 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 1 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.1
8.1
8.20 8.20 8.10 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
67.7
67.7
70.69 70.69 67.28 83,768 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.8
13.8
13.76 14.13 13.53 509,200 0 0 0
VTP
148.9
148.9
159.89 159.89 148.91 2,652,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.8
15.8
15.31 16.14 15.31 49,908 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
11
11
11.50 11.50 10.40 219,768 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17
17
17.20 17.20 17 1,211,500 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
15.1
15.1
15.13 15.13 15.13 200 0 0 0
VW3
8.8
8.8
9.13 9.13 8.75 1,100 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
308.3
308.3
283.33 308.33 283.33 501 0 0 0
WSB
52.6
52.6
51.28 52.56 48.63 1,200 0 0 0
WSS
4.9
4.9
4.90 4.90 4.80 3,702 0 0 0
WTC
10.2
10.2
10.23 10.32 10.23 2,400 0 0 0
X20
12.5
12.5
12.55 12.55 12.55 54,401 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
XHC
21.8
21.8
21.69 21.79 21.69 200 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.9
6.9
7.80 7.80 6.80 52,400 0 0 0
XMD
5
5
5 5 5 8,800 0 0 0
XMP
16.1
16.1
16.13 16.13 16.13 100 0 0 0
XPH
6.5
6.5
6.50 6.50 6.50 4,200 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
YEG
14
14
14.55 14.55 13.85 2,943,900 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 100 0 0 0
^HASTC
228.0
228.0
229.49 229.60 227.94 61,825,883 0 0 0
^UPCOM
96.6
96.6
97.24 97.40 96.47 62,070,868 0 0 0
^VN30
1,330.9
1,330.9
1,336.47 1,343.09 1,327.15 283,777,200 0 0 0
^VNINDEX
1,263.3
1,263.3
1,272.27 1,274.47 1,263.26 722,097,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |