DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/02/2025

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 11/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
33.82 33.82 33.82 301 0 0 0
AAA
8.3
8.3
8.16 8.35 8.14 1,286,100 0 0 0
AAH
5
5
4.90 5.40 4.70 12,423,358 0 0 0
AAM
7.0
7.0
7 7.01 7 1,100 0 0 0
AAS
8.8
8.8
8.50 8.80 8.50 446,045 0 0 0
AAT
3.4
3.4
3.42 3.42 3.34 108,800 0 0 0
AAV
7
7
7 7.10 6.90 404,512 0 0 0
ABB
7.5
7.5
7.30 7.50 7.30 531,644 0 0 0
ABC
13
13
13 13.30 12.70 66,749 0 0 0
ABI
23.7
23.7
23.83 23.83 23.42 19,658 0 0 0
ABR
10.4
10.4
10.20 10.40 10.16 400 0 0 0
ABS
4.4
4.4
4.40 4.55 4.38 351,800 0 0 0
ABT
39.3
39.3
38.92 39.39 38.73 13,300 0 0 0
ABW
8.8
8.8
8.50 8.80 8.50 88,200 0 0 0
ACB
21.6
21.6
21.60 21.68 21.47 5,420,500 0 0 0
ACC
14.5
14.5
14.15 14.50 14.10 110,400 0 0 0
ACE
34.3
34.3
34.35 34.45 34.26 2,701 0 0 0
ACL
11.6
11.6
11.60 11.65 11.30 17,200 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6
6
5.90 6 5.90 2,000 0 0 0
ACV
70.6
70.6
72.67 73.03 70.54 849,030 0 0 0
ADC
21.5
21.5
21.47 21.47 21.47 10 0 0 0
ADG
10.7
10.7
10.70 10.70 10.60 2,800 0 0 0
ADS
8.8
8.8
8.57 9.12 8.57 964,400 0 0 0
AFX
7.7
7.7
7.60 7.70 7.50 25,001 0 0 0
AG1
12.3
12.3
12.26 12.26 12.26 2,700 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
15.8
15.8
15.60 15.90 15.50 380,500 0 0 0
AGM
2.9
2.9
3.06 3.07 2.86 281,300 0 0 0
AGP
33.4
33.4
33.29 33.81 33.29 4,100 0 0 0
AGR
15.7
15.7
15.61 15.75 15.57 195,700 0 0 0
AGX
83.9
83.9
79.00 84.53 74.36 2,205 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 103 0 0 0
AIG
43.8
43.8
44 44.90 43.70 17,510 0 0 0
ALT
13.3
13.3
13.27 13.27 13.27 0 0 0 0
ALV
4.2
4.2
4.18 4.41 4.06 243,126 0 0 0
AMC
17.7
17.7
17.68 17.68 17.68 1,000 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 0 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 2,500 0 0 0
AMS
8.7
8.7
8.70 8.70 8.40 33,500 0 0 0
AMV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ANT
20
20
20.09 20.09 20 2,637 0 0 0
ANV
16.5
16.5
16.29 16.53 16.29 1,161,800 0 0 0
APF
46.3
46.3
46.44 46.44 46.26 5,536 0 0 0
APG
8.5
8.5
8.21 8.59 8.21 525,800 0 0 0
APH
7.3
7.3
7.24 7.31 7.15 2,026,900 0 0 0
API
7.5
7.5
7.20 7.90 7.20 967,931 0 0 0
APL
15.7
15.7
15.71 15.71 15.71 0 0 0 0
APP
6.6
6.6
6.50 6.60 6.40 2,601 0 0 0
APS
6.3
6.3
6.10 6.50 6 972,355 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
25.3
25.3
25.30 25.30 25.30 4 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.3
18.3
18.15 18.30 18.05 9,200 0 0 0
ASM
7.2
7.2
7.30 7.30 7.23 586,000 0 0 0
ASP
4.1
4.1
4 4.08 3.95 21,700 0 0 0
AST
53.1
53.1
52.87 53.72 52.87 7,900 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
12.1
12.1
12.10 12.10 12.10 102 0 0 0
AVC
56.3
56.3
57.70 57.70 56.30 1,603 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
24
24
26.80 28.70 22.30 104,315 0 0 0
BAB
11.4
11.4
11.40 11.40 11.21 5,024 0 0 0
BAF
29.2
29.2
27.90 29.35 27.90 6,720,300 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
39.0
39.0
38.47 40.25 38.47 300 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 500 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
6.2
6.2
6.21 6.21 6.21 101 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 100 0 0 0
BBT
9.5
9.5
9.51 9.65 9.51 3,702 0 0 0
BCA
12.9
12.9
11.40 12.90 11.40 111,210 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 40,510 0 0 0
BCE
9.2
9.2
9.37 9.37 9.15 261,800 0 0 0
BCF
35.2
35.2
35.23 35.23 35.23 1,010 0 0 0
BCG
6.1
6.1
6 6.09 5.97 4,393,800 0 0 0
BCM
70.1
70.1
71 71.40 70 233,900 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
4.6
4.6
4.50 4.60 4.50 1,075,386 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
35.6
35.6
35.58 35.58 35.48 4,739 0 0 0
BDT
8
8
8.40 8.60 8 98,059 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 10 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
40.41 40.60 39.99 485,100 0 0 0
BGE
6.5
6.5
6 6.50 6 5,029,828 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 0 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 2,100 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.9
36.9
36.88 36.88 36.88 100 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 902 0 0 0
BIC
20.0
20.0
19.99 20.27 19.77 74,700 0 0 0
BID
40.0
40.0
40.05 40.30 39.66 2,873,800 0 0 0
BIG
5.4
5.4
5.28 5.38 5.19 78,744 0 0 0
BIO
15.0
15.0
15.07 15.16 14.97 869 0 0 0
BKC
20.0
20.0
19.95 19.95 19.95 2,417 0 0 0
BKG
3.3
3.3
3.28 3.29 3.21 63,600 0 0 0
BLI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
39.0
39.0
38.95 38.95 38.95 217 0 0 0
BMC
24.3
24.3
25.81 25.95 23.84 445,000 0 0 0
BMD
12.2
12.2
12.17 12.17 12.17 0 0 0 0
BMF
8.9
8.9
8.90 8.90 8.90 300 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.7
17.7
17.78 17.87 17.74 91,100 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMK
13.6
13.6
13.58 13.75 13.58 700 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 300 0 0 0
BMP
109.8
109.8
108.68 111.07 108.68 159,600 0 0 0
BMS
10.7
10.7
10.63 10.72 10.54 236,265 0 0 0
BMV
5.8
5.8
6.26 6.26 5.76 700 0 0 0
BNA
9.1
9.1
9.30 9.30 9 130,693 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.7
5.7
5.90 5.90 5.40 1,706,822 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
13.1
13.1
13.04 13.18 12.81 24,500 0 0 0
BRR
22.6
22.6
22.64 22.64 22.64 2,501 0 0 0
BRS
19.1
19.1
18.83 19.11 18.83 1,100 0 0 0
BSA
21.1
21.1
20.96 21.15 20.96 24,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.0
15.0
14.98 14.98 14.98 100 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 2 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 301 0 0 0
BSI
41.1
41.1
42 42 41.14 151,100 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 0 0 0 0
BSP
8.9
8.9
8.92 8.92 8.92 2,000 0 0 0
BSQ
20.8
20.8
20.35 20.83 20.35 1,100 0 0 0
BSR
15.5
15.5
15.69 15.73 15.42 2,865,000 0 0 0
BST
11.9
11.9
11.85 11.94 11.85 1,101 0 0 0
BT1
11.3
11.3
11.29 11.29 11.29 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
18.1
18.1
18.14 18.14 18.14 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
35.3
35.3
37.61 38.87 35.10 64,007 0 0 0
BTN
2.8
2.8
3.10 3.10 2.80 10,545 0 0 0
BTP
11.5
11.5
11.51 11.51 11.41 6,700 0 0 0
BTS
5.2
5.2
5.30 5.30 5.20 6,701 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.4
12.4
12.40 12.40 12.40 1 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 190 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 0 0 0 0
BVB
13.5
13.5
13.61 13.81 13.42 3,524,083 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
51.7
51.7
51.90 52.69 51.61 775,700 0 0 0
BVL
8.5
8.5
8.52 8.52 8.52 0 0 0 0
BVN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BVS
33.7
33.7
33.49 34.08 33.49 223,232 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.7
45.7
45.55 46 45.55 205,400 0 0 0
BWS
31.8
31.8
31.79 31.79 31.79 100 0 0 0
BXH
13.5
13.5
13.91 13.91 13.51 700 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
18.9
18.9
16.57 18.92 16.57 600 0 0 0
C32
18.2
18.2
17.90 18.15 17.90 10,400 0 0 0
C47
6.8
6.8
6.75 6.80 6.70 71,400 0 0 0
C4G
8.8
8.8
8.50 8.90 8.50 1,587,714 0 0 0
C69
6.5
6.5
6.30 6.50 6.30 620,981 0 0 0
C92
3.9
3.9
3.60 3.90 3.60 55,255 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
8.1
8.1
8.10 8.10 8 8,100 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
40.4
40.4
40.44 40.53 40.35 28,110 0 0 0
CAT
16.7
16.7
16.63 16.72 16.63 1,900 0 0 0
CBI
12.2
12.2
11.70 12.20 11.70 1,600 0 0 0
CBS
29.3
29.3
29.34 29.79 29.34 7,504 0 0 0
CC1
15.8
15.8
15.77 16.13 15.77 11,564 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
11.4
11.4
8.41 11.38 8.41 20,302 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
23.3
23.3
22.21 23.66 22.21 4,100 0 0 0
CCL
8.2
8.2
8.31 8.31 8.07 202,800 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 1,000 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.7
12.7
12.71 12.71 12.71 900 0 0 0
CCT
13.5
13.5
12.50 13.50 12.50 300 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.9
11.9
11.24 11.94 11.17 48,800 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CDN
35.8
35.8
35.64 36.51 35.64 32,710 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
10.0
10.0
9.92 10.02 9.65 3,008 0 0 0
CDR
16.5
16.5
16.73 16.73 14.87 2,693 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 12.48 12 2,935,126 0 0 0
CET
4.4
4.4
4.40 4.40 4.40 700 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
24.7
24.7
24.70 24.70 24.70 400 0 0 0
CGV
3.4
3.4
3.50 3.50 3.40 1,005 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
31.61 31.75 31.61 1,000 0 0 0
CHS
12.6
12.6
13.40 13.40 12.60 4,300 0 0 0
CI5
7.7
7.7
8.20 8.20 7.60 400 0 0 0
CIA
10.4
10.4
10.40 10.40 10.30 6,800 0 0 0
CID
24.0
24.0
24.71 24.71 23.97 3,432 0 0 0
CIG
8.5
8.5
8.50 8.64 8.45 376,100 0 0 0
CII
12.4
12.4
12.54 12.62 12.32 5,720,400 0 0 0
CIP
2.8
2.8
3.30 3.30 2.80 18,700 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
45.55 45.55 44.51 9,200 0 0 0
CKD
24.0
24.0
23.85 24.22 23.58 11,400 0 0 0
CKG
15.8
15.8
16.13 16.13 15.47 25,500 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
48.8
48.8
50.09 50.47 48.75 11,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.2
20.2
20.47 20.47 20.20 3,211 0 0 0
CLL
33.1
33.1
33.15 33.89 32.96 5,900 0 0 0
CLM
82.4
82.4
78.00 82.88 78.00 300 0 0 0
CLW
38.6
38.6
38.63 38.63 38.63 0 0 0 0
CLX
17.8
17.8
17.45 17.93 17.16 511,393 0 0 0
CMC
5.4
5.4
5.45 5.45 5.45 201 0 0 0
CMD
21.2
21.2
21.76 21.76 21.18 2,200 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 100 0 0 0
CMG
44.7
44.7
44.30 44.85 44.15 800,400 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
9.3
9.3
9.30 9.40 9.10 98,201 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
10.2
10.2
10.60 11 10.20 200,734 0 0 0
CMT
16.3
16.3
16.10 16.30 15.60 11,400 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 300 0 0 0
CMW
13.0
13.0
13.03 13.03 13.03 0 0 0 0
CMX
7.7
7.7
7.78 7.78 7.72 113,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.7
38.7
38.30 38.69 37.72 5,020 0 0 0
CNG
30.2
30.2
29.68 30.63 29.68 282,400 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
10.2
10.2
10.47 10.47 10.25 3,046 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
16.7
16.7
16.71 16.71 16.71 100 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
32.5
32.5
32.58 32.58 32 10,800 0 0 0
CQT
8.2
8.2
8.09 8.09 8.09 10 0 0 0
CRC
6.0
6.0
6.10 6.10 5.96 243,700 0 0 0
CRE
7.0
7.0
6.93 7.02 6.86 137,900 0 0 0
CSC
22.8
22.8
20.45 23.55 20.45 17,370 0 0 0
CSI
33.6
33.6
32 33.60 32 37,523 0 0 0
CSM
15.5
15.5
15.36 15.51 15.32 711,900 0 0 0
CSV
42.8
42.8
41.73 42.75 41.54 1,999,800 0 0 0
CT3
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CT6
9.7
9.7
9.70 9.80 9.70 15,200 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 13.62 13.62 1,000 0 0 0
CTD
84
84
82.20 85.70 82.20 1,614,000 0 0 0
CTF
19.7
19.7
20.15 20.20 19.66 137,300 0 0 0
CTG
40.4
40.4
40.03 40.57 39.83 7,621,400 0 0 0
CTI
20.9
20.9
20 21.10 20 1,171,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
28.8
28.8
29 29 28.30 8,713 0 0 0
CTR
120.0
120.0
118.87 121.02 118.09 890,500 0 0 0
CTS
24.0
24.0
24.13 24.27 23.85 368,300 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
31.5
31.5
31.42 31.51 31.42 300 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
8.6
8.6
8.50 8.60 8.50 5,400 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.02 9.11 8.93 5,736 0 0 0
D2D
28.6
28.6
28.72 28.80 28.56 77,000 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 0 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 0 0 0 0
DAH
3.7
3.7
3.57 3.75 3.57 248,100 0 0 0
DAN
30
30
30 30 30 105 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.3
7.3
7.34 7.34 7.34 0 0 0 0
DBC
23.5
23.5
22.96 23.52 22.91 8,384,500 0 0 0
DBD
57.9
57.9
56.41 58.34 56.31 542,900 0 0 0
DBM
35.0
35.0
31.54 35.28 31.54 701 0 0 0
DBT
11.4
11.4
11.31 11.40 11.31 7,700 0 0 0
DC1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
9.9
9.9
9.91 10.09 9.86 217,700 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
24.2
24.2
24.55 25 24.20 443,700 0 0 0
DCM
32.7
32.7
32.02 32.73 32.02 1,236,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 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
13.6
13.6
13.80 13.80 13.50 33,100 0 0 0
DDG
3.7
3.7
3.60 3.70 3.50 2,528,860 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
7.5
7.5
7.33 7.90 7.33 32,661 0 0 0
DDV
18.1
18.1
17.62 18.40 17.52 1,686,762 0 0 0
DFC
18.5
18.5
18.51 18.51 18.51 100 0 0 0
DFF
1.9
1.9
1.90 1.90 1.80 357,310 0 0 0
DGC
108.5
108.5
107.60 108.80 106.30 1,405,100 0 0 0
DGT
6
6
6.10 6.20 5.90 286,601 0 0 0
DGW
37.1
37.1
37.13 37.43 36.98 800,600 0 0 0
DHA
39.3
39.3
39.08 39.47 38.94 67,900 0 0 0
DHB
9.4
9.4
9.20 9.50 9.20 27,700 0 0 0
DHC
27.0
27.0
27.13 27.29 27.02 257,100 0 0 0
DHD
25.1
25.1
24.71 25.09 24.71 6,600 0 0 0
DHG
96.2
96.2
95.31 97.10 95.31 21,500 0 0 0
DHM
7.8
7.8
7.83 7.88 7.70 12,800 0 0 0
DHN
34.1
34.1
34.05 34.05 34.05 200 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 600 0 0 0
DHT
80.2
80.2
80 80.18 79.09 49,434 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.70 4.70 4.40 51,800 0 0 0
DIG
16.0
16.0
15.87 15.95 15.74 6,890,100 0 0 0
DIH
13.9
13.9
13.94 13.94 13.94 300 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
7.5
7.5
12.40 12.40 7.50 1,000 0 0 0
DL1
5.4
5.4
5.10 5.50 5.10 1,435,312 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2 2.02 1.96 980,300 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
79.7
79.7
79.73 83.29 78.96 28,000 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 0 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 6 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
19.6
19.6
20.80 20.80 19.60 3,200 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.3
32.3
32.36 32.36 32.26 700 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
39.8
39.8
40.09 40.67 38.54 14,207 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
58.5
58.5
57.48 60.43 56.81 37,109 0 0 0
DPG
27.6
27.6
27.71 28.01 27.34 432,800 0 0 0
DPH
52.1
52.1
51.30 52.10 51.30 400 0 0 0
DPM
19.2
19.2
19.04 19.23 19.04 1,388,700 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
38.9
38.9
38.99 39.04 38.32 595,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11
11
10.75 11 10.50 28,400 0 0 0
DRC
21.0
21.0
21.00 21.04 20.85 565,700 0 0 0
DRG
8.8
8.8
8.79 8.79 8.79 100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.2
12.2
12.34 12.44 12.15 600,313 0 0 0
DRL
53.4
53.4
53.63 53.63 52.23 4,400 0 0 0
DS3
5.3
5.3
5.30 5.40 5.10 5,610 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.3
24.3
24.65 24.65 24.30 339,000 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSN
50.5
50.5
50.61 51.00 50.42 20,000 0 0 0
DSP
13.2
13.2
13 13.20 13 200 0 0 0
DST
6.8
6.8
6.20 6.80 6.20 1,123,132 0 0 0
DTA
3.5
3.5
3.45 3.49 3.36 50,700 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 0 0 0 0
DTD
19.4
19.4
19.31 19.57 19.14 503,988 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
2.5
2.5
2.30 2.50 2.30 99,901 0 0 0
DTK
13.3
13.3
12.78 13.65 12.78 1,510 0 0 0
DTL
10.2
10.2
10.15 10.15 10.15 300 0 0 0
DTP
67.7
67.7
66.83 67.72 66.83 1,200 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
7.6
7.6
7.45 7.73 7.45 395,615 0 0 0
DVN
24.7
24.7
24.37 26.76 24.37 633,571 0 0 0
DVP
76.0
76.0
76.12 76.69 75.75 19,000 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 15.42 100 0 0 0
DXG
12.5
12.5
12.61 12.65 12.44 8,204,400 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.9
10.9
11.01 11.01 10.92 148,206 0 0 0
DXS
6.6
6.6
6.56 6.67 6.56 997,300 0 0 0
DXV
4.2
4.2
4 4.15 4 2,800 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.1
7.1
7.08 7.08 7.08 1,400 0 0 0
EBS
11.0
11.0
11.05 11.05 10.86 2,200 0 0 0
ECI
18
18
18 18 18 0 0 0 0
ECO
11.3
11.3
11.10 11.33 11.03 76,900 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
19.0
19.0
18.75 18.95 18.75 3,229,800 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 1,244 0 0 0
EID
25.9
25.9
25.78 25.87 25.50 5,602 0 0 0
EIN
2.4
2.4
2.50 2.50 2.40 8,100 0 0 0
ELC
24.7
24.7
23.66 25.08 23.58 1,670,600 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
28.6
28.6
28.05 29.01 28.05 2,128 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
15.7
15.7
16.01 16.01 15.73 2,030 0 0 0
EVE
10.0
10.0
9.85 10.04 9.85 52,400 0 0 0
EVF
9.5
9.5
9.38 9.51 9.36 4,177,300 0 0 0
EVG
6.1
6.1
6.14 6.15 6.05 1,279,600 0 0 0
EVS
5.9
5.9
5.70 6.10 5.70 327,538 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
4.20 4.20 3.96 487,900 0 0 0
FCN
14.8
14.8
14.60 14.90 14.50 1,188,500 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 4,000 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
33.8
33.8
33.78 33.78 33.78 5,700 0 0 0
FIC
13.9
13.9
13.90 13.90 13.61 1,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.2
6.2
5.95 6.21 5.83 926,800 0 0 0
FIT
4.1
4.1
4.09 4.15 4.08 488,200 0 0 0
FMC
44.5
44.5
45.47 45.47 44.15 70,700 0 0 0
FOC
66.3
66.3
67.22 67.31 65.98 45,902 0 0 0
FOX
61.7
61.7
60.62 61.89 59.80 107,749 0 0 0
FPT
125.4
125.4
122.60 125.36 120.79 5,361,400 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
154.3
154.3
150.40 154.88 150.40 673,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
49.3
49.3
49.30 49.30 49.30 300 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 37.16 36.62 839,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.4
6.4
6.21 6.50 6.21 280,103 0 0 0
GAS
63.1
63.1
63.35 63.91 62.60 671,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
20.13 20.39 20.13 5,300 0 0 0
GDA
17.4
17.4
17.54 17.54 16.95 185,869 0 0 0
GDT
23.0
23.0
22.80 23.14 22.71 52,400 0 0 0
GDW
31.4
31.4
30.42 31.38 30.42 225 0 0 0
GEG
12.5
12.5
12.30 12.45 12.25 376,300 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
19.5
19.5
19.42 19.69 19.32 5,439,000 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
29.0
29.0
28.56 29.03 28.56 14,604 0 0 0
GIC
16.3
16.3
15.80 16.30 15.80 18,800 0 0 0
GIL
16.5
16.5
16.70 16.70 16 681,400 0 0 0
GKM
5
5
5 5 4.90 3,176,046 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
58.9
58.9
59.71 59.71 58.45 1,984,400 0 0 0
GMH
7.7
7.7
7.12 7.72 7.12 700 0 0 0
GMX
17.0
17.0
17.03 17.03 17.03 1,800 0 0 0
GND
31.5
31.5
31.51 31.51 31.51 100 0 0 0
GPC
3.3
3.3
2.90 3.30 2.90 502,386 0 0 0
GSM
26.0
26.0
24.44 26.03 24.44 300 0 0 0
GSP
11.3
11.3
11.34 11.43 11.30 230,400 0 0 0
GTA
9.8
9.8
9.66 10.04 9.66 6,400 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
28.5
28.5
28.54 28.54 28.25 1,079,300 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.7
5.7
5.70 5.70 5.70 25,400 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
12.6
12.6
12.45 12.60 12.35 5,001,100 0 0 0
HAH
40.2
40.2
39.47 40.61 39.09 2,257,900 0 0 0
HAM
34.8
34.8
34.83 34.83 34.83 2,300 0 0 0
HAN
10
10
10 10 10 2,400 0 0 0
HAP
4.4
4.4
4.49 4.49 4.40 180,700 0 0 0
HAR
3.4
3.4
3.32 3.48 3.31 239,300 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
35.6
35.6
40.59 40.59 35.65 1,200 0 0 0
HAV
3.3
3.3
3 3.30 3 1,205 0 0 0
HAX
15.7
15.7
15.81 15.81 15.63 466,200 0 0 0
HBC
6.4
6.4
6.50 6.50 6.30 1,256,874 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 5.10 900 0 0 0
HBS
6.8
6.8
6.80 6.90 6.70 82,911 0 0 0
HC1
9.3
9.3
9.29 9.29 9.29 0 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
12.5
12.5
12.37 12.46 12.37 4,900 0 0 0
HCD
8.1
8.1
8.06 8.13 8 43,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.8
22.8
22.95 22.99 22.67 5,185,700 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.5
17.5
16.90 17.50 16.90 2,106 0 0 0
HD6
14.9
14.9
15.50 15.50 14.40 119,510 0 0 0
HD8
8.3
8.3
8.31 8.31 8.31 3,000 0 0 0
HDA
4.9
4.9
5 5 4.80 40,682 0 0 0
HDB
22.6
22.6
22.75 22.85 22.50 9,757,100 0 0 0
HDC
21.5
21.5
21.47 21.56 21.38 1,261,700 0 0 0
HDG
24.5
24.5
24.32 24.50 24.14 1,343,500 0 0 0
HDM
35.4
35.4
35 35.40 35 649 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
21.2
21.2
21.24 21.24 21.24 100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.4
14.4
14.41 14.41 14.41 100 0 0 0
HEC
58.5
58.5
58.55 58.55 58.55 0 0 0 0
HEJ
10
10
10 10 10 0 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 700 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
8.7
8.7
8.69 8.69 8.69 120 0 0 0
HFC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
288.9
288.9
283.39 307.23 283.39 7,369 0 0 0
HGT
10.5
10.5
10.70 10.70 10.50 700 0 0 0
HHC
115
115
115 115 115 10 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.4
8.4
8.11 8.50 8.11 125,600 0 0 0
HHS
7.3
7.3
7.21 7.35 7.21 753,200 0 0 0
HHV
12.1
12.1
12 12.29 11.95 6,665,600 0 0 0
HID
2.9
2.9
2.82 2.91 2.82 55,700 0 0 0
HIG
11.6
11.6
11.60 11.60 11.60 31,843 0 0 0
HII
4.2
4.2
4.16 4.19 4.12 45,700 0 0 0
HIO
11.4
11.4
11.40 11.60 11.20 59,600 0 0 0
HJC
6.3
6.3
6.30 6.30 6.30 3,700 0 0 0
HJS
29.5
29.5
29.51 29.51 29.51 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 100 0 0 0
HLC
13.9
13.9
13.86 13.95 13.86 6,427 0 0 0
HLD
13.8
13.8
13.89 13.89 13.72 41,687 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.2
11.2
10.80 11.17 10.80 35,400 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
14.2
14.2
14.18 14.18 14.18 100 0 0 0
HMR
13.7
13.7
15.20 15.90 13.60 158,343 0 0 0
HMS
38.9
38.9
39.80 39.80 38.92 4,736 0 0 0
HNB
11.5
11.5
11.97 11.97 11.40 2,300 0 0 0
HND
12.6
12.6
12.69 12.69 12.59 6,402 0 0 0
HNF
44.1
44.1
44.11 44.11 44.11 100 0 0 0
HNG
7.2
7.2
7 7.20 7 1,907,825 0 0 0
HNI
23.0
23.0
23.03 23.03 23.03 4,100 0 0 0
HNM
8.6
8.6
9.34 9.34 8.49 469,060 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 3.90 3.80 23,720 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 0 0 0 0
HPG
21.8
21.8
21.21 21.75 21.21 28,896,000 0 0 0
HPH
14
14
14 14 14 206 0 0 0
HPI
20
20
20 20 20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
86.1
86.1
87.83 89.69 81.10 2,000 0 0 0
HPT
21.8
21.8
21.84 21.84 21.84 168 0 0 0
HPW
19.2
19.2
18.22 19.18 18.22 200 0 0 0
HPX
4.4
4.4
4.45 4.48 4.41 700,600 0 0 0
HQC
3.1
3.1
3.09 3.12 3.08 1,551,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39
39
36.55 39 36.55 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.23 16.52 16.13 8,571,400 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.07 4.15 4.06 102,400 0 0 0
HSM
5
5
5.20 5.20 5 21,700 0 0 0
HSP
14.1
14.1
14.05 14.14 14.05 2,800 0 0 0
HSV
4.3
4.3
4.30 4.40 4.30 41,741 0 0 0
HT1
12.2
12.2
12.18 12.38 12.18 778,500 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 3.80 47,901 0 0 0
HTG
49.5
49.5
49.80 49.95 49.05 43,500 0 0 0
HTI
15.7
15.7
15.72 15.82 15.68 14,200 0 0 0
HTL
26.3
26.3
26.23 26.27 26.09 6,100 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
10.4
10.4
11.10 11.25 10.35 1,593,500 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
9.1
9.1
9.47 9.57 9.09 8,300 0 0 0
HU1
5.6
5.6
5.55 5.55 5.55 1,000 0 0 0
HU4
13.2
13.2
13.60 13.60 12.80 19,300 0 0 0
HU6
5.2
5.2
5.20 5.20 5.20 1,400 0 0 0
HUB
15.5
15.5
15.43 15.61 15.35 25,000 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 1 0 0 0
HUT
15.3
15.3
15.35 15.45 15.26 888,613 0 0 0
HVA
5.8
5.8
5.90 6 5.70 274,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.65 8.85 8.65 284,600 0 0 0
HVN
21.7
21.7
21.04 21.71 21.04 1,693,300 0 0 0
HVT
41.3
41.3
41.52 41.52 40.76 19,825 0 0 0
HVX
2.6
2.6
2.60 2.65 2.60 23,100 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
3.3
3.3
3.20 3.30 3.20 7,705 0 0 0
ICG
7.9
7.9
7.60 7.90 7.60 18,700 0 0 0
ICI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ICN
44.5
44.5
45.44 45.70 44.54 16,900 0 0 0
ICT
12.8
12.8
12.71 12.81 12.44 36,600 0 0 0
IDC
45.2
45.2
45.10 45.18 44.68 784,300 0 0 0
IDI
7.4
7.4
7.44 7.44 7.39 393,500 0 0 0
IDJ
5.7
5.7
5.60 5.90 5.50 1,477,992 0 0 0
IDP
230
230
230 230 230 0 0 0 0
IDV
31.0
31.0
31.13 31.22 31.04 20,909 0 0 0
IFS
23.7
23.7
23.68 23.68 23.68 1,500 0 0 0
IHK
12.1
12.1
12.10 12.10 12.10 100 0 0 0
IJC
11.9
11.9
11.96 11.96 11.80 1,553,900 0 0 0
ILA
4.6
4.6
4.50 4.60 4.50 54,176 0 0 0
ILB
28.2
28.2
28.57 28.57 28.19 20,200 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 502 0 0 0
ILS
14.4
14.4
14.40 14.40 14.40 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.1
48.1
46.05 49.22 46.05 966,900 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 37 0 0 0
ING
12.4
12.4
12.40 12.40 12.40 0 0 0 0
INN
36.3
36.3
36.33 36.33 36.33 2,000 0 0 0
IPA
11.7
11.7
11.90 11.90 11.60 108,080 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
24.6
24.6
24.59 24.59 24.59 401 0 0 0
IST
34.2
34.2
31.86 34.53 31.86 3,605 0 0 0
ITC
10.1
10.1
10.15 10.20 9.97 446,800 0 0 0
ITD
13.5
13.5
13.18 13.46 13.08 42,700 0 0 0
ITQ
3
3
2.90 3.10 2.90 645,911 0 0 0
ITS
4.2
4.2
4.70 5.00 4.21 110,500 0 0 0
IVS
10.9
10.9
10.75 10.95 10.75 189,800 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.6
4.6
4.50 4.62 4.50 897,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.9
28.9
28.50 28.95 28.25 3,551,700 0 0 0
KCB
19.6
19.6
21.29 21.29 18.10 112,591 0 0 0
KCE
12.1
12.1
11.87 12.06 11.87 1,700 0 0 0
KDC
58.5
58.5
58.70 58.70 58.10 237,000 0 0 0
KDH
31.0
31.0
30.91 31.05 30.68 1,802,000 0 0 0
KDM
16.5
16.5
16 16.50 16 4,900 0 0 0
KGM
6.6
6.6
6.60 6.60 6.60 4,965 0 0 0
KHD
11.8
11.8
11.82 11.82 11.82 0 0 0 0
KHG
5.3
5.3
5.33 5.33 5.28 2,157,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.8
10.8
10.77 10.96 10.68 178,600 0 0 0
KHS
10.1
10.1
10.07 10.15 10.07 10,417 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 0 0 0 0
KIP
9.7
9.7
9.68 9.68 9.68 14 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KLB
7.9
7.9
7.94 8 7.81 123,951 0 0 0
KMR
3.3
3.3
3.29 3.30 3.25 34,100 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.5
39.5
39.40 39.50 39.40 381,900 0 0 0
KPF
1.7
1.7
1.72 1.73 1.68 120,600 0 0 0
KSB
19.9
19.9
19.95 20.35 19.90 2,687,800 0 0 0
KSD
5
5
5 5 5 0 0 0 0
KSF
41
41
40.90 41 40.90 16,001 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.30 3.30 3.10 240,031 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 1 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
4.2
4.2
4.40 4.50 4.20 16,100 0 0 0
L14
29
29
28.70 29.10 28.60 73,970 0 0 0
L18
32.9
32.9
32.92 33.25 32.58 39,600 0 0 0
L40
12.8
12.8
12.83 12.83 12.83 0 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 3.30 3.20 8,900 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
19.3
19.3
19.20 19.25 18.97 11,200 0 0 0
LAI
20.6
20.6
20.50 20.88 20.38 25,002 0 0 0
LAS
17.7
17.7
17.71 17.90 17.71 192,564 0 0 0
LAW
20
20
20 20 20 0 0 0 0
LBE
20.5
20.5
20.50 20.50 20.50 0 0 0 0
LBM
31.3
31.3
29.76 32.29 29.76 207,600 0 0 0
LCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.0
10.0
9.95 10.23 9.91 4,512,000 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.9
1.9
1.83 1.88 1.80 1,919,500 0 0 0
LDP
10.6
10.6
9.60 10.60 9.60 6,164 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 21 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.1
3.1
2.96 3.07 2.88 173,100 0 0 0
LGM
13.1
13.1
13.10 13.10 13.10 0 0 0 0
LHC
73.5
73.5
69.72 73.47 68.54 179,170 0 0 0
LHG
33.1
33.1
32.95 33.23 32.95 57,200 0 0 0
LIC
31.1
31.1
34.30 34.30 31.10 414 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 190,345 0 0 0
LIX
30.5
30.5
30.74 30.74 29.97 26,000 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 1 0 0 0
LLM
15.5
15.5
18.01 18.01 15.46 5,100 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.2
13.2
13.17 13.17 13.17 300 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
34.5
34.5
34.05 34.51 33.91 2,458,800 0 0 0
LPT
5.2
5.2
5.33 5.33 5.24 900 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
16.5
16.5
19.10 19.10 16.50 406,284 0 0 0
LSS
11.0
11.0
10.90 11.15 10.85 574,500 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
23.2
23.2
23.05 23.24 22.95 21,900 0 0 0
MA1
34.3
34.3
34.31 34.31 34.31 100 0 0 0
MAC
12.6
12.6
12.31 12.58 11.78 12,601 0 0 0
MAS
36.5
36.5
36.50 36.50 36.50 0 0 0 0
MBB
17.3
17.3
17.26 17.26 17.15 7,739,300 0 0 0
MBG
3.6
3.6
3.50 3.70 3.50 576,943 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
23.72 24.42 23.64 1,089,920 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 2,200 0 0 0
MCH
151.7
151.7
156.39 156.39 151.58 209,110 0 0 0
MCM
30.4
30.4
30.51 30.69 30.27 23,600 0 0 0
MCO
11.9
11.9
12.20 12.80 11.40 120,943 0 0 0
MCP
28.2
28.2
28.20 28.20 28.20 4,700 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.1
12.1
12.08 12.08 11.61 67,670 0 0 0
MDF
7
7
7 7 7 1,200 0 0 0
MDG
14
14
13.10 14 13.10 1,000 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 1,800 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
54.3
54.3
56.90 56.99 53.98 197,757 0 0 0
MGC
7.9
7.9
9.82 9.82 7.84 87,900 0 0 0
MGG
24.2
24.2
24.20 24.20 24.20 327 0 0 0
MGR
4.5
4.5
5.50 5.50 4.50 700 0 0 0
MH3
33.8
33.8
33.81 33.81 33.81 0 0 0 0
MHC
6.9
6.9
6.99 6.99 6.81 25,500 0 0 0
MIC
11.7
11.7
11.61 12.26 11.55 34,400 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MIG
16.0
16.0
16.14 16.19 15.96 172,300 0 0 0
MKP
29.1
29.1
30.33 30.43 29.15 400 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 100 0 0 0
MLS
14
14
14 14 14 100 0 0 0
MML
30.1
30.1
32 33.30 30.10 159,530 0 0 0
MNB
25.9
25.9
25.44 25.91 25.44 1,500 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.6
14.6
14.70 14.70 14.50 15,802 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
17.95 18.80 17.86 1,700 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.5
9.5
9.46 9.63 9.38 11,251,200 0 0 0
MSH
34.3
34.3
34.67 34.87 34.27 375,800 0 0 0
MSN
68.7
68.7
68.80 68.90 68.10 2,435,600 0 0 0
MSR
14.9
14.9
16 16 14.50 2,385,585 0 0 0
MST
6.5
6.5
6.36 6.64 6.36 4,605,368 0 0 0
MTA
18.6
18.6
20.50 22 17.30 147,275 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
16.5
16.5
16.48 16.48 16.48 100 0 0 0
MTL
5.5
5.5
5.50 5.60 5.50 75,600 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 4,495 0 0 0
MTS
9.3
9.3
9.26 9.26 9.26 100 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
18.2
18.2
19.62 19.62 18.19 6,511 0 0 0
MVC
11.0
11.0
11.15 11.44 10.86 134,908 0 0 0
MVN
85.7
85.7
83.10 88 82 34,414 0 0 0
MWG
55.6
55.6
56.59 56.59 55.60 5,986,000 0 0 0
MZG
6.2
6.2
6.57 6.57 6.09 818,326 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.9
17.9
17.77 17.86 17.64 277,700 0 0 0
NAG
10.6
10.6
10.28 10.65 10.19 441,647 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NAS
30.2
30.2
30 30.20 30 6,300 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
16.4
16.4
16.49 17.21 16.40 2,900 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.5
21.5
21.80 21.95 21.35 8,100 0 0 0
NBC
11.2
11.2
11.41 12.07 11.12 619,057 0 0 0
NBE
12.1
12.1
12.04 12.50 12.04 3,769 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
17.9
17.9
17.93 17.93 17.93 600 0 0 0
NBW
30.5
30.5
30.56 30.56 30.46 300 0 0 0
NCG
8.4
8.4
8.40 8.40 8.10 4,510 0 0 0
NCS
27.2
27.2
27.20 27.20 27 4,900 0 0 0
NCT
104.5
104.5
105.86 105.86 103.83 14,500 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 1 0 0 0
NDC
125.7
125.7
123.56 125.71 123.56 400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.5
8.5
8.53 8.62 8.43 77,312 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.3
5.3
5.20 5.30 5.20 900 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.20 5.20 5.10 2,300 0 0 0
NED
6.7
6.7
6.73 6.83 6.73 16,410 0 0 0
NEM
26
26
25.90 25.90 25.90 21 0 0 0
NET
79.1
79.1
79.14 79.14 79.14 517 0 0 0
NFC
23.1
23.1
21.03 23.14 20.75 18,302 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.6
19.6
19.36 19.59 19.36 197,400 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.5
12.5
12.41 12.50 12.26 50,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.55 10.55 10.50 19,400 0 0 0
NHV
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
13.7
13.7
13.30 13.80 13.30 5,952,900 0 0 0
NLG
30.1
30.1
30.47 30.57 30.07 1,733,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.3
28.3
26.58 28.33 26.58 150,800 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.7
7.7
7.98 7.98 7.60 128,800 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
5.1
5.1
4.80 5.10 4.80 2,134,143 0 0 0
NS2
14.0
14.0
13.96 13.96 13.96 100 0 0 0
NSC
79.0
79.0
79.07 81.22 78.68 10,500 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.60 4.80 4.50 29,835 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
10.09 10.09 9.81 10,000 0 0 0
NT2
19.1
19.1
18.92 19.11 18.87 234,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
200.9
200.9
200.70 201.85 200.70 16,660 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 20 0 0 0
NTL
17
17
17.10 17.20 17 622,200 0 0 0
NTP
50.2
50.2
49.00 50.97 48.92 265,963 0 0 0
NTT
11.4
11.4
11.40 11.40 11.40 3,600 0 0 0
NTW
17.4
17.4
17.39 17.39 17.39 3,404 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 1,000 0 0 0
NVB
9.5
9.5
9.40 9.50 9.30 241,993 0 0 0
NVL
9.2
9.2
9.24 9.37 9.15 3,873,300 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.1
8.1
8.09 8.09 8.09 0 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 5.60 900 0 0 0
OCB
10.0
10.0
9.97 10.10 9.97 3,882,600 0 0 0
OCH
7.3
7.3
8 8 7.30 435,319 0 0 0
ODE
44
44
43.70 44 43.70 21,700 0 0 0
OGC
4.6
4.6
4.69 4.85 4.62 541,000 0 0 0
OIL
12.7
12.7
12.64 12.84 12.64 673,088 0 0 0
ONE
5.7
5.7
5.70 5.70 5.70 159 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.0
24.0
24 24 23 9,400 0 0 0
ORS
14.7
14.7
14.75 14.80 14.60 2,898,400 0 0 0
PAC
24.4
24.4
24.78 24.78 24.19 265,500 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.3
26.3
26.01 26.36 26.01 1,011,600 0 0 0
PAP
27.5
27.5
26.70 27.50 26.70 1,200 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 184,600 0 0 0
PAT
85.4
85.4
85.75 86.53 84.78 24,204 0 0 0
PBC
7.5
7.5
7.77 7.77 7.28 60,045 0 0 0
PBP
11.5
11.5
11.51 11.51 11.51 0 0 0 0
PBT
13.5
13.5
10.05 13.49 10.05 7,900 0 0 0
PC1
20.3
20.3
20.39 20.48 20.17 1,588,100 0 0 0
PCC
25.0
25.0
25.04 25.04 25.04 0 0 0 0
PCE
16.8
16.8
16.88 16.88 16.79 541 0 0 0
PCF
5
5
5 5.10 5 2,100 0 0 0
PCG
3.1
3.1
3.10 3.10 2.80 5,605 0 0 0
PCH
13.0
13.0
12.76 12.95 12.67 99,611 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
13
13
13 13 12.90 11,300 0 0 0
PDB
8.7
8.7
8.61 8.69 8.52 7,600 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
72.3
72.3
71.62 72.33 71.62 900 0 0 0
PDR
17.5
17.5
17.55 17.55 17.31 3,534,600 0 0 0
PDV
15.3
15.3
15.13 15.32 15.13 23,594 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.6
6.6
6.60 6.60 6.60 100 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 0 0 0 0
PET
23.1
23.1
23.20 23.25 23 256,600 0 0 0
PFL
2.7
2.7
2.60 2.70 2.50 119,900 0 0 0
PGB
10.8
10.8
10.67 10.81 10.60 4,320 0 0 0
PGC
14.7
14.7
14.68 14.68 14.50 29,100 0 0 0
PGD
28.5
28.5
28.78 29.73 28.45 3,300 0 0 0
PGI
26.2
26.2
24.94 26.18 24.94 25,000 0 0 0
PGN
13.4
13.4
13.20 13.60 13.10 206,411 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
6.9
6.9
7 7 6.60 2,200 0 0 0
PGV
19.8
19.8
19.90 19.90 19.55 5,200 0 0 0
PHC
5.5
5.5
5.36 5.45 5.36 22,900 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
49.8
49.8
49.45 49.85 47.19 264,447 0 0 0
PHR
50.2
50.2
50.18 50.27 49.69 122,900 0 0 0
PHS
10.1
10.1
10.20 10.20 10.20 1 0 0 0
PIA
27.4
27.4
27.45 27.45 27.45 200 0 0 0
PIC
19.7
19.7
17.40 19.70 17.40 9,100 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
5.48 5.48 5.30 2,900 0 0 0
PIV
3.7
3.7
3.40 3.70 3.40 495,576 0 0 0
PJC
28.8
28.8
28.83 28.83 28.83 101 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 2,600 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 200 0 0 0
PLC
25.1
25.1
24.73 25.90 24.53 462,635 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.40 3.70 3.40 1,700 0 0 0
PLP
5.1
5.1
5.12 5.12 5.01 23,000 0 0 0
PLX
39.9
39.9
39.19 39.96 39.09 2,096,000 0 0 0
PMB
8.7
8.7
8.73 8.73 8.73 0 0 0 0
PMC
115.8
115.8
111.03 115.83 111.03 7,593 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 12.88 600 0 0 0
PMS
32.5
32.5
32.46 32.46 32.46 310 0 0 0
PMT
8.1
8.1
8 8.10 8 1,500 0 0 0
PMW
34.7
34.7
34.67 34.67 34.67 400 0 0 0
PNC
15.8
15.8
15.75 15.80 15.75 300 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 700 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.0
93.0
93.75 94.34 92.97 290,000 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 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
20.6
20.6
20.52 21.22 20.43 25,203 0 0 0
POT
16.7
16.7
16.68 16.68 16.68 100 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
POW
12.0
12.0
11.85 12 11.80 3,703,300 0 0 0
PPC
11.0
11.0
10.91 11.01 10.91 298,100 0 0 0
PPE
11
11
11 11 11 100 0 0 0
PPH
27.6
27.6
27.77 27.86 27.49 71,011 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.8
15.8
15.39 15.85 15.39 222 0 0 0
PPS
10.4
10.4
10.26 10.35 10.26 5,600 0 0 0
PPY
8.5
8.5
8.52 8.52 8.52 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.5
6.5
6.49 6.52 6.49 3,400 0 0 0
PRE
19.2
19.2
19.16 19.16 19.16 100 0 0 0
PRO
5.3
5.3
5.30 5.30 5.30 200 0 0 0
PRT
11.2
11.2
11.01 11.01 11.01 1 0 0 0
PSB
6.4
6.4
6.50 6.50 6.30 82,440 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 1 0 0 0
PSD
12.3
12.3
12.29 12.29 12.20 110,653 0 0 0
PSE
9.6
9.6
9.51 9.61 9.51 401 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.8
2.8
2.80 2.87 2.80 309,100 0 0 0
PSI
7.5
7.5
7.30 7.60 7.30 72,300 0 0 0
PSL
10.9
10.9
10.96 10.96 10.87 20,400 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
13.8
13.8
13.78 13.78 13.78 100 0 0 0
PSW
7.8
7.8
7.77 7.77 7.68 7,500 0 0 0
PTB
59.5
59.5
58.53 59.70 58.53 79,600 0 0 0
PTC
4.7
4.7
4.65 4.69 4.65 4,600 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 100 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
22.3
22.3
22.30 22.30 22.30 100 0 0 0
PTL
2.7
2.7
2.64 2.65 2.59 57,100 0 0 0
PTO
17.5
17.5
15.10 17.50 15.10 1,100 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PTS
8.1
8.1
8.07 8.07 8.07 100 0 0 0
PTT
12.8
12.8
12.70 12.70 12.70 30 0 0 0
PTV
4.1
4.1
4.10 4.10 4.10 1,849 0 0 0
PV2
3.7
3.7
3.60 3.80 3.50 247,941 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34
34
34.40 34.80 33.30 279,422 0 0 0
PVC
11.1
11.1
11 11.30 11 575,579 0 0 0
PVD
22.7
22.7
23.03 23.08 22.64 2,310,100 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
8
8
7.40 8.10 7.40 613,839 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.5
64.5
64.97 65.26 63.73 56,261 0 0 0
PVM
16.3
16.3
16.20 16.30 15.90 10,300 0 0 0
PVO
6.1
6.1
6.21 6.21 6.11 5,412 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.4
31.4
31.31 31.50 31.03 1,514,227 0 0 0
PVT
19.5
19.5
19.85 19.85 19.51 1,473,100 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
3.5
3.5
3.50 3.50 3.40 12,800 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
2.10 2.20 2 40,840 0 0 0
PXL
13
13
13.10 13.20 13 42,310 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
3.1
3.1
2.90 3.10 2.90 176,484 0 0 0
QCC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
QCG
12.3
12.3
13 13.20 12.20 1,181,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.3
33.3
31.71 33.46 31.71 500 0 0 0
QNC
6.4
6.4
6.90 6.90 6.40 300 0 0 0
QNP
34.2
34.2
34.24 34.24 34.19 300 0 0 0
QNS
47.9
47.9
47.73 48.01 47.73 169,159 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 0 0 0 0
QSP
24.5
24.5
24.48 24.48 24.48 0 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
17.5
17.5
17.49 17.49 17.49 16 0 0 0
QTP
13.4
13.4
13.59 13.59 13.40 212,878 0 0 0
RAL
111.6
111.6
113.19 113.19 111.57 6,700 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
RCC
20.4
20.4
20 20.40 19.90 15,700 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 1,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.9
57.9
57.47 57.90 57.21 576,000 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
33.8
33.8
33.21 33.86 33.21 11,801 0 0 0
RYG
11.9
11.9
11.90 12 11.10 51,400 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
34.85 35.24 34.85 2,100 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
13.6
13.6
13.60 13.60 13.60 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.4
7.4
7.33 7.43 7.24 90,697 0 0 0
SAB
48.5
48.5
49.01 49.10 48.45 747,000 0 0 0
SAC
18.1
18.1
18.70 18.79 17.85 24,853 0 0 0
SAF
65
65
65 65 65 312 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.1
7.1
6.87 7.35 6.87 1,442,400 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
44.1
44.1
44.48 44.66 43.73 77,609 0 0 0
SAV
18.6
18.6
18.64 18.64 18.64 5,900 0 0 0
SB1
5.9
5.9
5.55 5.91 5.55 800 0 0 0
SBA
28.6
28.6
28.75 28.75 28.56 13,400 0 0 0
SBB
13.3
13.3
13.30 13.40 13.30 10,542 0 0 0
SBD
8
8
7.90 8.20 7.90 26,100 0 0 0
SBG
10.9
10.9
11 11.15 10.70 398,400 0 0 0
SBH
47.5
47.5
47.47 47.47 47.47 610 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 0 0 0 0
SBR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SBS
5.2
5.2
5.10 5.20 5 889,929 0 0 0
SBT
13.6
13.6
13.55 13.65 13.50 4,544,000 0 0 0
SBV
9.8
9.8
9.30 9.78 9.20 23,600 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
65.7
65.7
65.50 65.70 65.40 40,700 0 0 0
SCI
7.6
7.6
7.50 7.70 7.50 15,323 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.70 15,000 0 0 0
SCL
22.0
22.0
21.65 22.06 21.65 21,740 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.5
5.5
5.45 5.54 5.43 1,179,100 0 0 0
SCS
73.8
73.8
74.14 74.61 73.85 291,200 0 0 0
SCY
15.6
15.6
14.43 15.59 14.43 15,920 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SD3
5.3
5.3
5.40 5.40 5.30 2,000 0 0 0
SD5
8.2
8.2
8.34 8.43 8.24 54,300 0 0 0
SD6
3.5
3.5
3.40 3.50 3.30 8,400 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
11.8
11.8
11.78 11.78 11.59 15,300 0 0 0
SDA
4.8
4.8
4.60 5 4.60 68,915 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 1.70 1.50 247,310 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
15.8
15.8
15.92 16 15.83 2,000 0 0 0
SDN
27.0
27.0
27.04 27.04 27.04 100 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
36.9
36.9
37.43 37.43 35.75 3,300 0 0 0
SEB
45.9
45.9
45.93 45.93 45.93 0 0 0 0
SED
26.9
26.9
25.92 27.21 25.92 12,704 0 0 0
SEP
20.8
20.8
20.75 20.75 20.75 0 0 0 0
SFC
20.4
20.4
19.82 20.37 19.82 1,900 0 0 0
SFG
9.9
9.9
9.92 9.92 9.92 7,600 0 0 0
SFI
27.9
27.9
28.82 28.96 27.89 16,800 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 1 0 0 0
SGB
12.3
12.3
12.60 12.60 12.30 8,000 0 0 0
SGC
129.8
129.8
129.79 129.79 129.79 2 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
33.5
33.5
33.49 33.49 33.49 101 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 700 0 0 0
SGN
95.2
95.2
92.09 96.60 90.36 41,400 0 0 0
SGP
38.2
38.2
37.50 38.20 36 222,969 0 0 0
SGR
35
35
34.85 35.15 34.50 62,900 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
20.7
20.7
20.80 20.80 20.15 56,300 0 0 0
SHA
3.9
3.9
3.91 4.01 3.89 48,200 0 0 0
SHB
8.3
8.3
8.10 8.37 8.10 29,836,400 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SHE
7.2
7.2
7.23 7.23 7.23 0 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.5
14.5
14.86 15.05 14.43 520,700 0 0 0
SHN
6.5
6.5
6.20 6.60 6.20 4,001 0 0 0
SHP
32.7
32.7
33.42 33.42 32.30 4,000 0 0 0
SHS
10.7
10.7
10.57 10.81 10.41 7,797,751 0 0 0
SID
12.4
12.4
12.39 12.49 11.90 10,100 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
9.9
9.9
10.02 10.12 9.93 2,600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.87 12.92 12.83 184,600 0 0 0
SJE
17.7
17.7
18.25 18.66 17.17 296,482 0 0 0
SJG
17.8
17.8
17.91 17.91 17.53 11,007 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SJS
35.9
35.9
35.52 36.37 35.33 37,900 0 0 0
SKG
10.7
10.7
10.74 10.74 10.64 94,700 0 0 0
SKH
25.4
25.4
25.53 25.53 25.44 1,200 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.4
29.4
29.60 29.60 29.41 6,001 0 0 0
SLS
179.2
179.2
181.27 181.36 179.24 5,652 0 0 0
SMA
13.2
13.2
13.21 13.21 13.21 900 0 0 0
SMB
36.1
36.1
35.57 36.07 35.39 4,600 0 0 0
SMC
5.8
5.8
5.77 5.89 5.74 587,000 0 0 0
SMN
12.1
12.1
12.13 12.13 12.13 0 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 100 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 1 0 0 0
SNZ
32.4
32.4
33.67 33.67 32.42 3,001 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SPM
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SPV
13.4
13.4
13.37 13.37 13.37 0 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SRA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SRB
2
2
2.10 2.10 2 2,207 0 0 0
SRC
23.3
23.3
23.29 23.29 23.29 500 0 0 0
SRF
8.4
8.4
8.38 8.38 8.01 2,000 0 0 0
SSB
19.0
19.0
18.65 18.95 18.45 2,694,000 0 0 0
SSC
32.1
32.1
32.14 32.14 32.14 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.3
6.3
6.30 6.30 6.25 10,500 0 0 0
SSH
68.1
68.1
68.30 68.40 67.50 39,100 0 0 0
SSI
24.1
24.1
24.33 24.38 24.04 12,930,400 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 46 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
7.1
7.1
7.10 7.16 7.02 225,300 0 0 0
STB
38.5
38.5
38.40 38.70 38.15 5,513,100 0 0 0
STC
16.7
16.7
16.66 16.66 16.66 101 0 0 0
STG
39
39
39 39 37.50 1,500 0 0 0
STH
7
7
6.90 7.60 6.10 11,828 0 0 0
STK
16.2
16.2
16.31 16.59 16.17 18,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.11 9.11 9.11 10 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
34.8
34.8
34.79 34.79 34.79 100 0 0 0
SVC
14.9
14.9
14.86 14.86 14.86 100 0 0 0
SVD
3.2
3.2
3.25 3.29 3.23 29,800 0 0 0
SVG
6.3
6.3
8.40 8.40 6.30 7,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
5.7
5.7
5.30 5.70 5.10 1,519,001 0 0 0
SVT
10.6
10.6
10.69 10.69 10.65 4,800 0 0 0
SWC
29.0
29.0
29.46 29.46 28.55 5,300 0 0 0
SZB
38.1
38.1
38.05 38.61 37.86 3,700 0 0 0
SZC
42.8
42.8
41.89 42.77 41.45 2,527,200 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 400 0 0 0
SZG
35.4
35.4
35.44 35.44 35.44 9,000 0 0 0
SZL
39.9
39.9
39.38 40.32 39.38 14,400 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
13.0
13.0
12.79 13.24 12.52 64,600 0 0 0
TAB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TAL
20.8
20.8
21.76 22.62 20.34 107,525 0 0 0
TAN
44
44
44 44 44 1,900 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.5
39.5
39.45 39.50 39.45 5,300 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
5.9
5.9
5.91 5.91 5.91 2 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
25.2
25.2
25.43 25.48 25.09 15,667,000 0 0 0
TCD
4.4
4.4
4.36 4.43 4.34 451,900 0 0 0
TCH
12.6
12.6
12.43 12.72 12.39 4,274,000 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
36.9
36.9
37.46 38.25 36.15 583,100 0 0 0
TCM
37.6
37.6
37.09 37.63 36.60 1,625,200 0 0 0
TCO
11.1
11.1
11 11.30 10.90 196,500 0 0 0
TCR
3.3
3.3
3.28 3.28 3.27 600 0 0 0
TCT
17.8
17.8
17.70 17.85 17.56 8,100 0 0 0
TCW
33.8
33.8
34.83 34.83 32.97 57,313 0 0 0
TDB
40.0
40.0
40.05 40.05 39.56 2,149 0 0 0
TDC
12.4
12.4
12.50 12.55 12.30 1,031,600 0 0 0
TDF
13.4
13.4
13.40 13.40 13.40 100 0 0 0
TDG
3.8
3.8
3.86 3.88 3.73 34,900 0 0 0
TDH
2.9
2.9
2.72 2.88 2.70 723,600 0 0 0
TDM
52
52
54.90 54.90 52 8,100 0 0 0
TDP
33.5
33.5
33.50 33.50 33.30 102,600 0 0 0
TDS
10.5
10.5
10.50 10.50 10.50 600 0 0 0
TDT
6.7
6.7
6.53 6.72 6.53 62,559 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 0 0 0 0
TEG
6.5
6.5
6.42 6.73 6.42 41,500 0 0 0
TEL
10.6
10.6
9.70 10.60 9.70 300 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
72.8
72.8
69.46 73.92 68.88 18,324 0 0 0
TGP
3.8
3.8
3.75 4.20 3.75 1,436 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.6
10.6
10.62 10.62 10.62 110 0 0 0
THD
36
36
36 36 36 400 0 0 0
THG
41.4
41.4
41.30 41.86 40.33 129,100 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 0 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
12.5
12.5
12.45 13.42 12.35 158,901 0 0 0
THU
14.3
14.3
10.87 14.30 10.87 3,300 0 0 0
THW
12.5
12.5
12.54 12.54 12.54 1,700 0 0 0
TID
23.2
23.2
23.13 23.23 23.04 4,200 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.6
12.6
12.50 12.70 12.50 748,801 0 0 0
TIN
15
15
15 15 15 1,000 0 0 0
TIP
19.7
19.7
19.78 19.83 19.74 41,200 0 0 0
TIS
6.6
6.6
6.50 6.70 6.40 141,411 0 0 0
TIX
36.9
36.9
36.85 36.85 36.85 100 0 0 0
TJC
17
17
17 17 17 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
17.4
17.4
17.41 17.41 17.41 100 0 0 0
TL4
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TLD
5.9
5.9
5.93 5.94 5.84 103,400 0 0 0
TLG
60.6
60.6
60.38 61.06 60.09 136,700 0 0 0
TLH
4.4
4.4
4.44 4.45 4.38 222,700 0 0 0
TLI
5.5
5.5
5.20 5.50 5.20 200 0 0 0
TLP
6.4
6.4
6.36 6.36 6.36 4,500 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 0 0 0 0
TMB
74.2
74.2
77.68 81.08 72.34 32,857 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 1 0 0 0
TMP
65.3
65.3
65.27 65.27 65.27 500 0 0 0
TMS
41.5
41.5
45.36 45.36 41.45 200 0 0 0
TMT
14.1
14.1
14.50 14.70 13.50 75,200 0 0 0
TMW
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TMX
10.5
10.5
10.50 10.50 10.50 19,200 0 0 0
TN1
8.7
8.7
8.71 8.71 8.71 0 0 0 0
TNB
11
11
9.70 11 9.60 3,300 0 0 0
TNC
31.6
31.6
31.63 31.63 31.63 0 0 0 0
TNG
20.9
20.9
19.00 21.27 19.00 2,263,816 0 0 0
TNH
17.2
17.2
17.22 17.30 17.13 367,100 0 0 0
TNI
2.3
2.3
2.26 2.29 2.25 141,900 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
5.2
5.2
5 5.24 4.91 786,200 0 0 0
TNV
18.7
18.7
18.70 18.70 18.70 100 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 600 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
91.9
91.9
89.25 92.97 89.25 59,719 0 0 0
TOT
15.7
15.7
15.67 15.67 15.67 316 0 0 0
TOW
25.1
25.1
25.15 25.15 25.15 0 0 0 0
TPB
15.1
15.1
14.87 15.27 14.87 42,514,000 0 0 0
TPC
7.9
7.9
7.90 7.90 7.90 700 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.1
10.1
10.03 10.13 10.03 7,800 0 0 0
TPS
28.6
28.6
28.63 28.63 28.63 100 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TRA
74.4
74.4
73.92 74.89 73.53 500 0 0 0
TRC
67.0
67.0
66.47 67.63 66.28 64,800 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 11.30 200 0 0 0
TS3
5.7
5.7
5.70 5.70 5.30 8,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.0
11.0
10.88 10.97 10.88 41,700 0 0 0
TSB
40.4
40.4
39.81 41.87 39.81 1,202 0 0 0
TSC
2.7
2.7
2.60 2.72 2.60 542,400 0 0 0
TSD
4.9
4.9
5.80 5.80 4.80 76,800 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
6.3
6.3
6.13 6.40 6.13 61,400 0 0 0
TTA
13
13
13.35 13.40 12.80 1,688,900 0 0 0
TTC
8.7
8.7
9.08 9.08 8.70 7,401 0 0 0
TTD
64.9
64.9
64.92 64.92 64.92 100 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.21 3.23 3.16 588,900 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
3.1
3.1
3.10 3.20 3 660,294 0 0 0
TTL
8.6
8.6
8.30 8.60 8.30 5,400 0 0 0
TTN
20.2
20.2
20.72 20.91 19.39 589,466 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
29.9
29.9
30.24 30.24 29.86 400 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
24.9
24.9
25.20 25.20 24.50 68,508 0 0 0
TV2
31
31
30.60 31.30 30.60 114,800 0 0 0
TV3
12.0
12.0
11.68 11.97 11.49 58,210 0 0 0
TV4
13.1
13.1
13.15 13.15 13.05 18,908 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
8.3
8.3
8.50 8.60 8.31 16,000 0 0 0
TVC
9.4
9.4
9.30 9.40 9.30 215,806 0 0 0
TVD
12.1
12.1
11.82 12.75 11.82 407,469 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
8.4
8.4
8.20 8.40 8.10 488,249 0 0 0
TVS
16.9
16.9
16.83 16.97 16.83 33,100 0 0 0
TVT
15.9
15.9
15.92 15.92 15.78 3,800 0 0 0
TW3
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TXM
5.3
5.3
5.20 5.60 5.20 24,226 0 0 0
TYA
15.8
15.8
15.41 15.83 15.41 11,100 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 18,100 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
45.9
45.9
44.60 45.90 44.50 4,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.3
7.3
7.40 7.40 7 16,400 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.2
9.2
9.40 9.40 9.10 2,900 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
19.2
19.2
19.12 19.21 18.94 3,502 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 11.96 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.70 6.80 6.60 7,400 0 0 0
VAB
6.2
6.2
6.22 6.28 6.15 250,338 0 0 0
VAF
13.8
13.8
13.78 13.83 13.78 1,900 0 0 0
VAV
40.1
40.1
40.10 40.10 40.10 0 0 0 0
VBB
7.4
7.4
7.40 7.49 7.32 38,828 0 0 0
VBC
19.1
19.1
19.13 19.13 19.13 1,000 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12
12
12 12 12 0 0 0 0
VC1
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VC2
9.4
9.4
9.30 9.50 9.10 965,958 0 0 0
VC3
25.2
25.2
25.14 25.50 25.05 447,786 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20.3
20.3
20.23 20.31 19.36 2,333 0 0 0
VC7
10.1
10.1
10.20 10.20 9.90 388,755 0 0 0
VC9
4.7
4.7
4.60 4.70 4.60 10,900 0 0 0
VCA
11.5
11.5
11.20 11.50 11.20 9,600 0 0 0
VCB
61.0
61.0
61.23 61.29 60.89 1,039,400 0 0 0
VCC
9.4
9.4
9.40 9.40 9.10 4,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.7
186.7
186.71 186.71 186.71 100 0 0 0
VCG
18.6
18.6
18.23 18.77 18.23 10,571,800 0 0 0
VCI
34.6
34.6
34.75 35 34.50 6,772,500 0 0 0
VCM
7.6
7.6
7.60 7.60 7.60 1,505 0 0 0
VCP
26.2
26.2
27.37 27.37 25.71 86,580 0 0 0
VCR
25
25
24.20 25 24.20 3,700 0 0 0
VCS
55.2
55.2
54.73 56.46 54.54 163,268 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
35.70 35.70 31 3,500 0 0 0
VCX
11
11
11 11 11 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18.7
18.7
17.40 18.70 17.40 456 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.5
19.5
19.53 19.53 19.53 0 0 0 0
VDP
33.1
33.1
33.07 33.07 33.07 800 0 0 0
VDS
16.7
16.7
16.86 17 16.64 713,200 0 0 0
VDT
12.6
12.6
12.58 12.58 12.58 1 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 2,100 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 0 0 0 0
VE9
2.3
2.3
2.10 2.30 2.10 209,402 0 0 0
VEA
35.3
35.3
35.43 35.52 35.08 324,347 0 0 0
VEC
8.8
8.8
8.10 8.90 8.10 29,800 0 0 0
VEF
128.6
128.6
129.81 130.98 128.58 8,725 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 17.90 500 0 0 0
VFC
102.1
102.1
102.14 102.14 102.14 5,300 0 0 0
VFG
69.9
69.9
70.22 70.69 69.76 31,300 0 0 0
VFR
11.5
11.5
11.62 11.62 11.52 300 0 0 0
VGC
48.3
48.3
48.02 48.59 47.35 741,600 0 0 0
VGG
46.3
46.3
45.75 46.42 45.46 19,800 0 0 0
VGI
85.1
85.1
84.05 85.34 83.16 515,150 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.9
31.9
32 32 31.90 4,800 0 0 0
VGR
45.6
45.6
45.55 45.62 45.55 300 0 0 0
VGS
25.4
25.4
24.36 25.45 23.91 741,472 0 0 0
VGT
13.5
13.5
13.40 13.60 13.20 1,308,667 0 0 0
VGV
28.4
28.4
28.35 28.45 28.35 500 0 0 0
VHC
67.7
67.7
66.68 68.32 66.58 411,100 0 0 0
VHD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHE
3.2
3.2
3.10 3.30 3.10 697,929 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 1.70 165,177 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 5,802 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 503 0 0 0
VHM
37.8
37.8
37.85 37.90 37.60 5,898,800 0 0 0
VIB
17.4
17.4
17.51 17.63 17.30 4,937,200 0 0 0
VIC
40.0
40.0
40 40.10 39.85 1,436,000 0 0 0
VID
4.8
4.8
4.89 4.89 4.76 2,600 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 16.45 16.26 3,500 0 0 0
VIG
5.8
5.8
5.70 5.90 5.70 163,481 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
13.81 13.81 13.81 0 0 0 0
VIP
13.5
13.5
13.53 13.63 13.39 445,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.9
18.9
18.94 18.94 18.94 15 0 0 0
VIW
8.5
8.5
8 8.50 8 800 0 0 0
VIX
9.5
9.5
9.49 9.52 9.47 8,591,300 0 0 0
VJC
96.5
96.5
96.80 97 95.10 642,800 0 0 0
VLA
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VLB
43.4
43.4
48.27 48.27 42.56 213,265 0 0 0
VLC
18
18
17.50 18.50 17.50 411,902 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.9
10.9
10.63 10.91 10.54 42,701 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 1 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.55 6.73 6.55 2,500 0 0 0
VMD
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VMG
4.4
4.4
4.40 4.40 4.40 7 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
23.2
23.2
23.22 23.22 23.22 120 0 0 0
VMT
17
17
17.10 17.10 17 1,600 0 0 0
VNA
22.7
22.7
24.22 24.22 22.09 20,493 0 0 0
VNB
11.4
11.4
11.40 11.50 11.30 32,200 0 0 0
VNC
20.4
20.4
20.55 20.55 20.35 727 0 0 0
VND
12.3
12.3
12.21 12.36 12.17 8,102,000 0 0 0
VNE
3.3
3.3
3.31 3.45 3.27 439,700 0 0 0
VNF
16.2
16.2
15.73 16.45 15.55 80,067 0 0 0
VNG
8.0
8.0
8 8 7.99 7,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17
17
17 17 17 100 0 0 0
VNL
17.8
17.8
17.86 18.23 17.82 18,800 0 0 0
VNM
56.0
56.0
56.23 56.32 55.76 3,433,800 0 0 0
VNP
9.1
9.1
9.14 9.41 9.14 34,400 0 0 0
VNR
20.7
20.7
20.67 21.02 20.58 48,290 0 0 0
VNS
9.7
9.7
9.72 9.72 9.45 5,300 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
6.8
6.8
7 7 6.80 600 0 0 0
VNZ
360
360
360 360 360 2,488 0 0 0
VOC
15.8
15.8
15.72 15.82 15.07 4,260 0 0 0
VOS
14.9
14.9
14.57 14.89 14.47 1,311,600 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.35 18.64 18.30 20,352,000 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.1
27.1
27.17 27.17 27.12 300 0 0 0
VPG
12.1
12.1
12.25 12.30 11.80 529,100 0 0 0
VPH
6.7
6.7
6.65 6.68 6.54 115,100 0 0 0
VPI
57.3
57.3
57.10 57.30 56.80 1,575,700 0 0 0
VPR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
VPS
8.2
8.2
8.22 8.25 8.22 700 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
13.2
13.2
13.55 14.25 12.80 36,700 0 0 0
VRE
16.4
16.4
16.60 16.60 16.30 6,501,700 0 0 0
VRG
20.4
20.4
20.11 20.37 20.11 17,801 0 0 0
VSA
22.5
22.5
23.03 23.03 22.47 1,100 0 0 0
VSC
16.7
16.7
16.48 16.77 16.48 3,143,700 0 0 0
VSE
6.9
6.9
6.70 7 6.70 11,399 0 0 0
VSF
35
35
35.30 35.40 35 3,305 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
47.9
47.9
47.96 47.96 47.49 4,500 0 0 0
VSI
17.9
17.9
17.83 17.93 17.83 400 0 0 0
VSM
15.4
15.4
15.38 15.38 15.38 1,000 0 0 0
VSN
19.2
19.2
19.23 19.23 19.23 0 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.7
3.7
4 4 3.70 214 0 0 0
VTB
9.7
9.7
9.58 9.69 9.58 300 0 0 0
VTC
8.1
8.1
8.44 8.44 8.07 2,725 0 0 0
VTD
8.2
8.2
8.40 8.40 8 37,545 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 100 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 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
68.3
68.3
67.67 68.45 67.67 22,535 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.2
14.2
13.80 14.22 13.80 744,400 0 0 0
VTP
153.4
153.4
149.80 154.85 149.01 712,200 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.4
16.4
15.76 16.59 15.69 77,116 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
11.3
11.3
10.90 11.30 10.50 118,268 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.9
16.9
17 17 16.50 1,113,750 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 0 0 0 0
VW3
9.3
9.3
8.94 9.31 8.85 600 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
316.7
316.7
287.50 320.75 287.50 1,802 0 0 0
WSB
52.3
52.3
51.19 52.29 51.19 6,000 0 0 0
WSS
4.9
4.9
4.80 4.90 4.70 2,500 0 0 0
WTC
10.8
10.8
10.41 10.78 10.41 2,400 0 0 0
X20
13.8
13.8
13.76 13.76 13.66 111,700 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
24.5
24.5
24.54 24.54 24.54 100 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
7.1
7.1
6.90 7.10 6.90 25,100 0 0 0
XMD
5
5
5 5 5 0 0 0 0
XMP
16.1
16.1
16.13 16.13 16.13 0 0 0 0
XPH
6.9
6.9
6.90 7 6.90 5,500 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.5
10.5
10.40 10.50 10.40 1,000 0 0 0
YEG
15.0
15.0
14 14.95 14 2,390,700 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 100 0 0 0
^HASTC
228.9
228.9
227.97 229.08 226.93 57,319,177 0 0 0
^UPCOM
96.8
96.8
96.63 96.98 96.45 56,877,963 0 0 0
^VN30
1,338.4
1,338.4
1,333.70 1,338.40 1,329.15 237,549,700 0 0 0
^VNINDEX
1,268.5
1,268.5
1,265.44 1,268.45 1,263.11 571,766,983 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |