DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/02/2025

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 12/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.5
37.5
37.49 37.49 37.49 226 0 0 0
AAA
8.2
8.2
8.18 8.45 8.18 796,400 0 0 0
AAH
4.7
4.7
5 5 4.40 4,279,963 0 0 0
AAM
7.0
7.0
7.01 7.01 7.01 200 0 0 0
AAS
8.7
8.7
8.80 9 8.70 603,311 0 0 0
AAT
3.3
3.3
3.38 3.38 3.30 100,300 0 0 0
AAV
7
7
7 7 6.80 230,312 0 0 0
ABB
7.4
7.4
7.40 7.50 7.30 400,538 0 0 0
ABC
12.9
12.9
13 13 12.80 61,332 0 0 0
ABI
24.3
24.3
23.50 24.33 23.50 108,299 0 0 0
ABR
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ABS
4.7
4.7
4.45 4.70 4.43 749,100 0 0 0
ABT
39.3
39.3
39.39 39.39 39.01 8,900 0 0 0
ABW
8.8
8.8
8.70 8.80 8.60 82,527 0 0 0
ACB
21.4
21.4
21.64 21.72 21.43 6,789,000 0 0 0
ACC
14.7
14.7
14.55 14.65 14.45 128,500 0 0 0
ACE
34.3
34.3
33.69 34.26 33.51 8,800 0 0 0
ACL
11.7
11.7
11.55 11.65 11.50 5,400 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
70.6
70.6
70.60 70.97 69.87 572,498 0 0 0
ADC
21.0
21.0
21.00 21.00 21.00 100 0 0 0
ADG
10.7
10.7
10.75 10.75 10.70 400 0 0 0
ADS
8.9
8.9
9.01 9.01 8.83 108,700 0 0 0
AFX
7.7
7.7
7.60 7.90 7.60 118,720 0 0 0
AG1
12.3
12.3
12.26 12.26 12.26 10,800 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
16.1
16.1
15.80 16.20 15.80 565,600 0 0 0
AGM
2.9
2.9
3 3 2.87 170,400 0 0 0
AGP
33.4
33.4
33.29 33.38 33.29 1,052 0 0 0
AGR
15.7
15.7
15.75 16.08 15.71 366,700 0 0 0
AGX
80.0
80.0
83.84 83.94 79.99 2,500 0 0 0
AIC
12
12
12.10 12.10 11.10 501 0 0 0
AIG
43.8
43.8
43.80 44.50 43.80 11,400 0 0 0
ALT
13.1
13.1
13.08 13.08 13.08 400 0 0 0
ALV
3.9
3.9
4 4 3.88 27,233 0 0 0
AMC
16.9
16.9
16.93 16.93 16.93 100 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 200 0 0 0
AMP
12.3
12.3
14.20 14.40 12.30 400 0 0 0
AMS
8.7
8.7
8.70 8.70 8.50 45,000 0 0 0
AMV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ANT
19.8
19.8
20.55 20.55 19.82 16,500 0 0 0
ANV
16.1
16.1
16.48 16.58 16.04 1,748,100 0 0 0
APF
46.3
46.3
46.35 46.35 46.35 2 0 0 0
APG
8.5
8.5
8.60 8.70 8.38 420,500 0 0 0
APH
7.3
7.3
7.40 7.50 7.30 360,900 0 0 0
API
7.5
7.5
7.60 7.80 7.50 363,063 0 0 0
APL
15.7
15.7
15.71 15.71 15.71 0 0 0 0
APP
6.5
6.5
6.60 6.60 6.50 7,900 0 0 0
APS
6.2
6.2
6.30 6.40 6.20 241,704 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 2 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.2
18.2
18.35 18.35 18.20 1,500 0 0 0
ASM
7.2
7.2
7.23 7.32 7.22 324,800 0 0 0
ASP
4.1
4.1
4.23 4.35 4.10 41,800 0 0 0
AST
53.1
53.1
53.15 53.91 53.15 9,900 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
11.8
11.8
11.80 11.80 11.80 100 0 0 0
AVC
56.3
56.3
56.30 56.30 56.30 613 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
24
24
22.70 30.50 22.70 149,426 0 0 0
BAB
11.5
11.5
11.40 11.50 11.40 6,950 0 0 0
BAF
29
29
29.25 29.25 28.85 2,875,000 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
40.7
40.7
40.74 40.74 40.74 100 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 0 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 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.6
9.6
9.51 10.35 9.09 3,529 0 0 0
BCA
12.2
12.2
13 13 12.10 24,201 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.5
7.5
7.40 7.60 7.40 156,854 0 0 0
BCE
9.3
9.3
9.24 9.25 9.19 466,000 0 0 0
BCF
36.3
36.3
37.59 37.59 36.28 2,200 0 0 0
BCG
6.1
6.1
6.10 6.17 6.06 5,042,700 0 0 0
BCM
70.5
70.5
70.30 71.50 70 213,900 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
4.9
4.9
4.50 5 4.50 5,879,077 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
35.67 35.67 35.58 3,100 0 0 0
BDT
7.9
7.9
8.10 8.10 7.90 35,201 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
40.6
40.6
40.79 41.03 40.27 346,500 0 0 0
BGE
6.6
6.6
6.50 6.80 6.40 5,025,685 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 0 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 0 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 200 0 0 0
BIC
20.8
20.8
19.99 20.84 19.88 196,300 0 0 0
BID
39.6
39.6
39.91 40.01 39.46 4,336,000 0 0 0
BIG
6.0
6.0
5.38 6.04 5.38 410,467 0 0 0
BIO
15.0
15.0
15.07 15.07 15.07 19 0 0 0
BKC
21.9
21.9
21.90 21.90 21.90 14,950 0 0 0
BKG
3.2
3.2
3.26 3.26 3.20 63,600 0 0 0
BLI
9.9
9.9
9.90 9.90 9.80 1,636 0 0 0
BLN
7.0
7.0
7.04 7.04 7.04 700 0 0 0
BLT
38.4
38.4
38.95 38.95 38.07 1,300 0 0 0
BMC
23.9
23.9
23.94 24.78 23.51 290,900 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 0 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
18.2
18.2
17.74 18.17 17.65 142,200 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 50 0 0 0
BMK
13.3
13.3
13.50 13.50 12.35 6,827 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
110.0
110.0
110.15 110.61 109.78 62,000 0 0 0
BMS
10.6
10.6
10.72 10.81 10.63 287,517 0 0 0
BMV
6.1
6.1
6.55 6.55 6.06 3,600 0 0 0
BNA
9.1
9.1
9.10 9.20 9 76,295 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.5
5.5
5.70 5.70 5.20 1,491,606 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
13.18 13.18 12.95 39,200 0 0 0
BRR
22.6
22.6
22.64 22.64 22.64 3,005 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 100 0 0 0
BSA
21.1
21.1
21.15 21.15 21.15 8,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.1
13.1
13.06 13.06 13.06 30,000 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
18.3
18.3
18.33 18.33 18.33 200 0 0 0
BSI
41.2
41.2
41.14 41.73 41.14 163,300 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 0 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 100 0 0 0
BSQ
20.4
20.4
20.35 20.35 20.35 500 0 0 0
BSR
15.5
15.5
15.54 15.62 15.46 1,897,100 0 0 0
BST
11.8
11.8
11.85 11.85 11.75 400 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 18.14 132 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
34.2
34.2
36.30 36.30 32.28 51,710 0 0 0
BTN
3
3
2.90 3 2.90 4,260 0 0 0
BTP
11.5
11.5
11.46 11.56 11.41 5,700 0 0 0
BTS
5.2
5.2
5.20 5.30 5.20 3,600 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 12.40 900 0 0 0
BTV
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BTW
41.3
41.3
41.34 41.34 41.34 200 0 0 0
BVB
13.3
13.3
13.51 13.71 13.22 4,841,524 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
53.4
53.4
51.90 53.96 51.51 1,456,500 0 0 0
BVL
7.9
7.9
7.87 7.87 7.87 300 0 0 0
BVN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BVS
33.7
33.7
33.79 34.18 33.59 235,450 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.7
45.7
45.70 46 45.50 278,800 0 0 0
BWS
32.6
32.6
33.01 33.01 32.54 3,200 0 0 0
BXH
13.5
13.5
13.51 13.51 13.51 0 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
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
18.1
18.1
18 18.10 18 1,700 0 0 0
C47
6.9
6.9
6.80 6.95 6.80 47,100 0 0 0
C4G
8.8
8.8
8.80 9 8.60 1,222,148 0 0 0
C69
6.5
6.5
6.40 6.50 6.20 741,445 0 0 0
C92
3.9
3.9
3.80 4 3.80 42,521 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 8.10 5,101 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 22,806 0 0 0
CAT
16.9
16.9
16.81 16.90 16.63 43,800 0 0 0
CBI
11
11
11 11 11 1,600 0 0 0
CBS
28.9
28.9
29.25 29.25 28.79 4,600 0 0 0
CC1
16.0
16.0
15.32 16.04 15.32 5,080 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
11.5
11.5
11.46 11.46 11.46 100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
23.1
23.1
23.24 23.29 22.91 1,000 0 0 0
CCL
8.1
8.1
8.27 8.27 8.09 155,100 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 1,900 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13.5
13.5
12.81 13.96 12.81 8,305 0 0 0
CCT
12.5
12.5
12.50 12.50 12.50 206 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
12.1
12.1
12.03 12.16 11.75 32,000 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 100 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 101 0 0 0
CDN
36.6
36.6
35.93 36.61 35.83 12,808 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.9
9.9
9.83 10.02 9.83 15,910 0 0 0
CDR
14.9
14.9
14.87 14.87 14.87 143 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
12.2
12.2
11.14 12.48 11.14 2,135,996 0 0 0
CET
4.5
4.5
4.70 4.70 4.50 638 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 24.70 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.20 3,510 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
31.8
31.8
31.89 31.89 31.80 4,400 0 0 0
CHS
12.7
12.7
12.70 12.70 12.70 100 0 0 0
CI5
7.2
7.2
7.50 7.50 7.20 600 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CID
27.6
27.6
24.25 27.65 24.16 2,100 0 0 0
CIG
8.6
8.6
8.70 8.70 8.54 279,100 0 0 0
CII
12.3
12.3
12.32 12.58 12.32 6,606,400 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
42.3
42.3
44.43 44.43 42.27 15,458 0 0 0
CKD
23.6
23.6
24.03 24.03 23.58 2,589 0 0 0
CKG
15.8
15.8
15.78 15.82 15.24 8,200 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
48.7
48.7
48.66 49.90 48.56 6,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.47 20.56 20.29 700 0 0 0
CLL
33.3
33.3
33.01 33.61 33.01 26,000 0 0 0
CLM
76.1
76.1
76.25 76.44 76.05 3,300 0 0 0
CLW
38.6
38.6
38.63 38.63 38.63 0 0 0 0
CLX
17.8
17.8
17.64 17.93 17.64 343,881 0 0 0
CMC
5.4
5.4
5.45 5.45 5.45 0 0 0 0
CMD
21.3
21.3
21.28 21.28 21.28 0 0 0 0
CMF
310.9
310.9
315.88 315.88 310.95 400 0 0 0
CMG
45.4
45.4
44.80 45.75 44.80 862,700 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 9.30 134,700 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.6
9.6
10.20 10.20 9.40 245,202 0 0 0
CMT
15.8
15.8
15.90 16 15.80 9,400 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 1 0 0 0
CMX
7.8
7.8
7.75 7.80 7.73 120,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
38.6
38.6
38.69 38.69 35.98 7,103 0 0 0
CNG
30.0
30.0
30.20 30.20 29.82 93,400 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 100 0 0 0
CNT
10.2
10.2
10.09 10.17 10.09 2,304 0 0 0
COM
26.7
26.7
26.67 26.67 26.67 100 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 1 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
32.39 32.48 31.52 5,800 0 0 0
CQT
8.1
8.1
8.09 8.09 8.09 0 0 0 0
CRC
6.0
6.0
6.01 6.07 5.98 241,000 0 0 0
CRE
7.0
7.0
6.92 7.09 6.92 54,900 0 0 0
CSC
22.9
22.9
22.82 23 22.73 38,379 0 0 0
CSI
33.3
33.3
33 33.70 32.80 31,600 0 0 0
CSM
15.6
15.6
15.46 15.56 15.22 635,400 0 0 0
CSV
42.3
42.3
43.09 43.58 42.27 1,548,000 0 0 0
CT3
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CT6
8.4
8.4
8.50 8.50 8.40 1,000 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 13.62 100 0 0 0
CTD
84.7
84.7
84.30 85.20 83.60 806,300 0 0 0
CTF
18.6
18.6
19.66 19.95 18.59 204,000 0 0 0
CTG
40.2
40.2
40.37 40.47 40.08 4,835,000 0 0 0
CTI
21.2
21.2
21 21.50 20.80 1,213,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
28.9
28.9
28.70 29.20 28.40 148,205 0 0 0
CTR
120.1
120.1
120.53 120.73 119.17 445,500 0 0 0
CTS
24.1
24.1
23.85 24.34 23.85 517,000 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 0 0 0 0
CTW
31.4
31.4
31.42 31.42 31.42 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.6
24.6
24.60 24.60 24.60 400 0 0 0
CX8
8.6
8.6
8.60 8.60 8.60 2,200 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
8.93 9.02 8.93 22,417 0 0 0
D2D
28.8
28.8
28.72 29.61 28.72 94,900 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 18.01 109 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 0 0 0 0
DAH
3.7
3.7
3.72 3.72 3.58 126,600 0 0 0
DAN
32
32
32 32 32 112 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
23.3
23.3
23.65 23.65 23.26 2,586,500 0 0 0
DBD
57.3
57.3
57.95 57.95 57.18 122,900 0 0 0
DBM
32.7
32.7
32.69 32.69 27.80 2,800 0 0 0
DBT
11.3
11.3
11.21 11.31 11.12 14,000 0 0 0
DC1
10.5
10.5
10.50 10.50 10.50 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 8 0 0 0
DC4
10.0
10.0
9.91 10.27 9.91 360,200 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
24
24.20 24.20 23.50 380,200 0 0 0
DCM
33.0
33.0
32.77 33.15 32.49 2,414,800 0 0 0
DCR
4.8
4.8
4.90 4.90 3.80 801 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
13.50 13.80 13.50 73,300 0 0 0
DDG
3.6
3.6
3.70 3.80 3.40 782,646 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
7.6
7.6
7.62 7.90 7.62 1,213 0 0 0
DDV
18.5
18.5
18.11 18.88 18.01 1,608,741 0 0 0
DFC
18.8
18.8
18.78 18.78 18.78 100 0 0 0
DFF
1.8
1.8
1.90 1.90 1.70 262,729 0 0 0
DGC
108.4
108.4
109 109.50 107.50 941,900 0 0 0
DGT
5.9
5.9
6.10 6.10 5.80 391,100 0 0 0
DGW
37.2
37.2
36.93 37.62 36.93 469,600 0 0 0
DHA
39.6
39.6
39.28 39.76 39.28 52,200 0 0 0
DHB
9.4
9.4
9.60 9.60 9.40 6,312 0 0 0
DHC
27.0
27.0
26.98 27.13 26.98 101,200 0 0 0
DHD
25.1
25.1
25.09 25.09 25.09 100 0 0 0
DHG
95.8
95.8
96.25 97.01 95.78 8,400 0 0 0
DHM
8.3
8.3
7.82 8.30 7.81 17,200 0 0 0
DHN
34.1
34.1
34.05 34.05 34.05 900 0 0 0
DHP
11.5
11.5
11.60 11.60 11.50 1,700 0 0 0
DHT
79.5
79.5
80.09 80.36 79.36 17,840 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.40 4.40 4.30 30,500 0 0 0
DIG
15.8
15.8
16.08 16.13 15.74 5,190,900 0 0 0
DIH
13.9
13.9
13.94 13.94 13.94 600 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
7.5
7.5
11.40 11.40 11.40 0 0 0 0
DL1
5.2
5.2
5.40 5.50 5.20 805,158 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.99 2.01 1.96 1,610,400 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
76.9
76.9
80.79 80.79 76.94 6,100 0 0 0
DMN
5
5
5 5 5 4,400 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
12
12
12.70 12.70 12 200 0 0 0
DNE
8.6
8.6
8.61 8.61 8.61 0 0 0 0
DNH
43.2
43.2
43.19 43.19 43.19 0 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20
20
20 20 20 402 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 31.88 8,200 0 0 0
DOC
10.1
10.1
10.05 10.05 10.05 900 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
38.7
38.7
39.61 39.61 38.74 8,202 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
58.5
58.5
59.00 59.29 58.05 23,536 0 0 0
DPG
27.8
27.8
27.61 27.98 27.61 186,900 0 0 0
DPH
51.9
51.9
51.90 51.90 51.90 0 0 0 0
DPM
19.3
19.3
19.26 19.48 19.20 2,758,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
39.1
39.1
39.13 40.04 38.89 775,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11 11.10 11 4,800 0 0 0
DRC
20.9
20.9
21.00 21.07 20.85 413,100 0 0 0
DRG
8.4
8.4
8.40 8.60 8.40 4,500 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.2
12.2
12.25 12.44 12.15 624,298 0 0 0
DRL
53.7
53.7
53.63 53.72 53.63 1,700 0 0 0
DS3
5.2
5.2
5.20 5.20 5.20 903 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.4
24.4
24.20 24.50 24.10 347,200 0 0 0
DSG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSN
50.7
50.7
50.51 50.71 50.22 14,600 0 0 0
DSP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DST
6.2
6.2
7.10 7.10 6.20 530,275 0 0 0
DTA
3.4
3.4
3.45 3.57 3.43 12,900 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 0 0 0 0
DTD
19.5
19.5
19.40 19.74 19.40 407,805 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
2.4
2.4
2.40 2.50 2.40 16,960 0 0 0
DTK
13.3
13.3
13.27 13.27 13.27 2 0 0 0
DTL
10
10
10 10 10 300 0 0 0
DTP
66.7
66.7
66.73 66.73 66.73 600 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
7.73 7.73 7.45 106,878 0 0 0
DVN
24.0
24.0
24.85 25.52 23.99 232,532 0 0 0
DVP
77.2
77.2
76.03 80.82 76.03 16,200 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
12.4
12.4
12.61 12.61 12.31 12,551,400 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.9
10.9
10.92 11.01 10.82 173,928 0 0 0
DXS
6.6
6.6
6.69 6.69 6.51 939,800 0 0 0
DXV
4.2
4.2
4.16 4.16 4 1,900 0 0 0
E12
6.2
6.2
6.20 6.20 6.20 0 0 0 0
E29
7.2
7.2
7.27 7.27 7.18 3,400 0 0 0
EBS
11.0
11.0
10.86 10.96 10.86 805 0 0 0
ECI
18
18
18 18 18 0 0 0 0
ECO
11.0
11.0
11.18 11.26 11.03 74,900 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
19.2
19.2
19.10 19.40 19 5,971,800 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
EID
25.9
25.9
25.87 25.96 25.78 6,000 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 10,788 0 0 0
ELC
24.8
24.8
24.70 24.99 24.54 630,300 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
27.6
27.6
28.53 28.53 27.57 9,100 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
15.7
15.7
15.83 15.83 15.83 26 0 0 0
EVE
10.0
10.0
9.99 10.18 9.99 43,500 0 0 0
EVF
9.5
9.5
9.50 9.70 9.50 5,506,500 0 0 0
EVG
6.1
6.1
6.06 6.15 6.06 1,399,300 0 0 0
EVS
5.9
5.9
6 6 5.80 151,801 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
4.02 4.02 3.75 201,100 0 0 0
FCN
14.9
14.9
14.75 15.15 14.70 1,586,300 0 0 0
FCS
7
7
7 7 7 127 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 2,000 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 0 0 0 0
FIC
13.9
13.9
13.90 13.90 13.90 3 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
6.2
6.2
6.27 6.32 5.91 155,400 0 0 0
FIT
4.1
4.1
4.11 4.14 4.08 420,100 0 0 0
FMC
44.3
44.3
44.24 45.19 44.24 59,600 0 0 0
FOC
67.9
67.9
66.69 67.93 66.69 7,300 0 0 0
FOX
61.0
61.0
61.70 61.70 60.81 55,140 0 0 0
FPT
125.0
125.0
125.53 125.62 124.41 1,887,400 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
153.4
153.4
154.32 154.88 152.32 275,500 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
51
51
47 51 45 800 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
36.6
36.6
36.80 37.34 36.57 1,079,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.4
6.4
6.40 6.50 6.30 75,630 0 0 0
GAS
63.2
63.2
63.07 63.54 63.07 344,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.5
20.5
20.39 20.83 20.39 12,000 0 0 0
GDA
17.5
17.5
17.47 17.83 17.39 92,344 0 0 0
GDT
23.0
23.0
22.90 22.99 22.71 58,600 0 0 0
GDW
31.5
31.5
31.38 31.47 31.38 400 0 0 0
GEG
12.5
12.5
12.60 12.60 12.40 322,700 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
19.8
19.8
19.51 20.20 19.51 9,558,000 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
28.8
28.8
28.66 29.03 28.56 3,450 0 0 0
GIC
16.2
16.2
16 16.20 16 800 0 0 0
GIL
16.5
16.5
16.35 16.65 16.35 213,400 0 0 0
GKM
4.7
4.7
5.10 5.50 4.60 1,724,080 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
58.6
58.6
58.74 59.33 58.65 757,400 0 0 0
GMH
7.3
7.3
7.72 7.72 7.34 900 0 0 0
GMX
17.0
17.0
17.03 17.03 17.03 0 0 0 0
GND
33.8
33.8
33.83 33.83 33.83 102 0 0 0
GPC
3.3
3.3
3.40 3.50 3.20 243,485 0 0 0
GSM
25.5
25.5
25.28 25.56 25.28 1,800 0 0 0
GSP
11.4
11.4
11.34 11.43 11.30 138,000 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 5,500 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
28.3
28.3
28.74 28.89 28.35 958,300 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 2 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 101 0 0 0
HAD
14.3
14.3
14.81 14.81 14.25 1,000 0 0 0
HAF
15.5
15.5
15.60 15.60 15.60 7 0 0 0
HAG
12.3
12.3
12.55 12.55 12.30 2,607,000 0 0 0
HAH
40.2
40.2
40.61 40.61 39.93 988,400 0 0 0
HAM
34.8
34.8
34.83 34.83 34.83 0 0 0 0
HAN
10.1
10.1
10 10.10 9.90 4,000 0 0 0
HAP
4.5
4.5
4.45 4.50 4.44 67,300 0 0 0
HAR
3.4
3.4
3.46 3.47 3.32 53,400 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
35.6
35.6
35.65 35.65 35.65 12 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 2,300 0 0 0
HAX
15.6
15.6
15.72 16.05 15.63 506,300 0 0 0
HBC
6.7
6.7
6.50 6.70 6.40 1,502,495 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 0 0 0 0
HBS
6.9
6.9
6.90 7 6.80 122,011 0 0 0
HC1
9.3
9.3
9.29 9.29 9.29 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 200 0 0 0
HCB
20.1
20.1
18.68 18.68 18.68 0 0 0 0
HCC
12.5
12.5
12.27 12.55 12.27 1,000 0 0 0
HCD
8.1
8.1
8.09 8.10 8.04 14,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.8
22.8
22.83 23.22 22.63 8,866,600 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.8
17.8
17.80 17.80 17.80 500 0 0 0
HD6
14.6
14.6
14.60 15 14.50 24,243 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 200 0 0 0
HDA
5
5
4.90 5.10 4.80 40,522 0 0 0
HDB
22.6
22.6
22.70 22.80 22.55 8,276,900 0 0 0
HDC
21.5
21.5
21.61 21.79 21.47 1,055,900 0 0 0
HDG
24.3
24.3
24.55 24.68 24.32 1,763,300 0 0 0
HDM
34.6
34.6
34.70 34.70 34.40 6,609 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 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.6
14.6
14.60 14.60 14.60 100 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 0 0 0 0
HES
16.7
16.7
16.74 16.74 16.74 100 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 0 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
317.8
317.8
284.30 317.78 284.30 19,743 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 500 0 0 0
HHC
115
115
115 115 115 5 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.35 8.39 8.34 114,000 0 0 0
HHS
7.3
7.3
7.22 7.34 7.22 409,900 0 0 0
HHV
12.4
12.4
12.10 12.57 12.10 16,844,200 0 0 0
HID
2.9
2.9
2.85 2.90 2.84 29,900 0 0 0
HIG
11.6
11.6
11.60 11.60 11.60 100 0 0 0
HII
4.2
4.2
4.18 4.20 4.16 44,800 0 0 0
HIO
10.5
10.5
11.50 11.50 10.30 33,200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 8,001 0 0 0
HJS
29.6
29.6
29.51 29.61 29.51 1,900 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.2
8.2
8.10 8.20 8.10 1,600 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
12.7
12.7
13.11 13.11 12.74 23,601 0 0 0
HLD
13.8
13.8
13.89 13.89 13.80 11,857 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
11.17 11.41 11.13 6,700 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 2,000 0 0 0
HMR
14.4
14.4
13.80 15 13.80 140,065 0 0 0
HMS
39.0
39.0
38.83 39.31 38.83 2,400 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 100 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 3,000 0 0 0
HNF
45.4
45.4
45.44 45.44 45.44 100 0 0 0
HNG
7.3
7.3
7.10 7.50 7.10 2,705,559 0 0 0
HNI
22.0
22.0
22.00 22.00 22.00 100 0 0 0
HNM
8.5
8.5
8.59 8.59 8.40 392,600 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
3.9
3.9
3.80 3.90 3.80 19,906 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.1
21.1
21.10 21.10 21.01 3,000 0 0 0
HPG
21.5
21.5
21.83 21.83 21.54 13,651,300 0 0 0
HPH
14
14
14 14 14 70 0 0 0
HPI
20
20
20 20 20 11 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.8
84.8
81.49 84.81 81.49 200 0 0 0
HPT
19.5
19.5
19.62 19.62 19.53 4,040 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HPX
4.4
4.4
4.43 4.49 4.41 642,200 0 0 0
HQC
3.1
3.1
3.13 3.16 3.11 2,391,100 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39
39
39 39 39 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.2
16.2
16.47 16.47 16.13 2,566,700 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.11 4.12 4.07 89,100 0 0 0
HSM
4.9
4.9
5 5 4.90 8,700 0 0 0
HSP
14.0
14.0
14.05 14.14 13.96 4,300 0 0 0
HSV
4.2
4.2
4.30 4.30 4.10 80,012 0 0 0
HT1
12.5
12.5
12.33 12.63 12.33 906,500 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 2,748 0 0 0
HTG
49.4
49.4
49 49.50 48.65 26,000 0 0 0
HTI
15.8
15.8
15.59 15.77 15.59 14,000 0 0 0
HTL
26.3
26.3
26.27 26.27 26.27 200 0 0 0
HTM
9.7
9.7
9.60 9.60 9.60 1 0 0 0
HTN
10
10
10 10.05 9.74 1,566,100 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
8.9
8.9
9.13 9.13 8.93 400 0 0 0
HU1
5.6
5.6
5.55 5.55 5.55 0 0 0 0
HU4
12.8
12.8
13.30 13.30 12.50 12,000 0 0 0
HU6
5.2
5.2
5.30 5.30 5.20 1,300 0 0 0
HUB
15.3
15.3
15.57 15.57 15.30 43,000 0 0 0
HUG
32.3
32.3
31.35 32.34 31.35 700 0 0 0
HUT
15.4
15.4
15.26 15.35 15.26 396,188 0 0 0
HVA
5.8
5.8
5.80 5.90 5.70 292,203 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
8.82 8.82 8.50 307,700 0 0 0
HVN
21.6
21.6
21.71 21.87 21.44 456,600 0 0 0
HVT
41.1
41.1
40.95 41.23 40.66 47,123 0 0 0
HVX
2.7
2.7
2.61 2.67 2.60 58,600 0 0 0
HWS
16.9
16.9
16.94 16.94 16.94 300 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
3.5
3.5
3.30 3.50 3.30 9,413 0 0 0
ICG
7.7
7.7
7.80 7.80 7.70 8,100 0 0 0
ICI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ICN
46.0
46.0
45.64 45.96 45.31 19,801 0 0 0
ICT
12.8
12.8
12.81 12.90 12.81 42,200 0 0 0
IDC
45.2
45.2
45.18 45.60 44.93 767,481 0 0 0
IDI
7.4
7.4
7.42 7.43 7.37 373,000 0 0 0
IDJ
5.8
5.8
5.80 5.90 5.70 419,152 0 0 0
IDP
230
230
230 230 230 0 0 0 0
IDV
31.1
31.1
31.04 31.39 31.04 27,384 0 0 0
IFS
23.7
23.7
23.68 23.68 23.68 0 0 0 0
IHK
13.9
13.9
13.90 13.90 13.90 2,000 0 0 0
IJC
11.8
11.8
11.80 12.05 11.80 2,081,800 0 0 0
ILA
4.5
4.5
4.50 4.50 4.40 137,705 0 0 0
ILB
28.6
28.6
27.66 28.60 27.66 26,400 0 0 0
ILC
7
7
5.50 7 5.50 1,407 0 0 0
ILS
12.5
12.5
12.30 12.50 12.30 1,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.5
47.5
48.33 48.43 47.34 118,100 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12.4
12.4
12.40 12.40 12.40 0 0 0 0
INN
37
37
36.33 37 36.33 4,700 0 0 0
IPA
11.7
11.7
11.80 12 11.70 77,249 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
24.1
24.1
24.03 25.05 24.03 500 0 0 0
IST
35.2
35.2
35.19 35.19 35.19 2,406 0 0 0
ITC
10
10
10.10 10.10 10 206,900 0 0 0
ITD
13.2
13.2
13.36 13.36 13.13 47,000 0 0 0
ITQ
3
3
2.90 3 2.80 435,033 0 0 0
ITS
4.4
4.4
4.41 4.41 4.21 21,800 0 0 0
IVS
10.9
10.9
10.95 11.05 10.85 57,800 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
4.6
4.6
4.58 4.65 4.58 915,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29
29
28.95 29.45 28.90 4,406,300 0 0 0
KCB
19.2
19.2
19.94 20.32 18.68 116,231 0 0 0
KCE
10.6
10.6
10.59 10.59 10.59 100 0 0 0
KDC
58.5
58.5
58.80 59 58.40 304,400 0 0 0
KDH
30.9
30.9
31.18 31.18 30.68 1,506,300 0 0 0
KDM
16.8
16.8
16.80 16.80 16.80 1,004 0 0 0
KGM
6.6
6.6
6.60 6.60 6.60 7,600 0 0 0
KHD
11.8
11.8
11.82 11.82 11.82 0 0 0 0
KHG
5.3
5.3
5.30 5.32 5.27 3,115,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.9
10.9
10.77 10.96 10.72 135,200 0 0 0
KHS
9.9
9.9
9.99 9.99 9.91 29,508 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 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
KLB
7.8
7.8
7.88 7.94 7.69 43,504 0 0 0
KMR
3.3
3.3
3.28 3.33 3.27 38,200 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.4
39.4
39.50 39.50 39.40 384,400 0 0 0
KPF
1.8
1.8
1.73 1.77 1.72 48,700 0 0 0
KSB
20.2
20.2
20.25 20.60 19.90 2,991,000 0 0 0
KSD
5
5
5 5 5 600 0 0 0
KSF
41
41
41 41.10 40.90 12,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.20 3.30 3.20 191,558 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 17.96 100 0 0 0
KTS
45.5
45.5
45.51 45.51 44.04 300 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
4.3
4.3
4.30 4.50 4.30 5,500 0 0 0
L14
28.6
28.6
29 29.30 28.60 152,939 0 0 0
L18
32.1
32.1
32.92 33.08 32.08 41,100 0 0 0
L40
12.8
12.8
12.83 12.83 12.83 600 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 0 0 0 0
L45
3.7
3.7
3.40 3.70 3.40 42,252 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
20.0
20.0
19.11 20.04 19.11 4,100 0 0 0
LAI
20.9
20.9
20.69 21.06 20.63 50,800 0 0 0
LAS
17.8
17.8
17.80 17.99 17.71 290,146 0 0 0
LAW
20
20
20 20 20 0 0 0 0
LBE
20.7
20.7
20.70 20.70 20.70 9,900 0 0 0
LBM
30.1
30.1
29.96 31.25 29.16 161,000 0 0 0
LCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.3
10.3
10.14 10.37 10.05 6,130,100 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.9
1.9
1.88 1.88 1.84 703,800 0 0 0
LDP
10.9
10.9
10.70 11.60 10.70 683,237 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 55 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
3.1
3.1
3.10 3.23 2.95 204,500 0 0 0
LGM
13.1
13.1
13.10 13.10 13.10 0 0 0 0
LHC
73.5
73.5
73.37 73.96 72.97 39,300 0 0 0
LHG
33.0
33.0
33.52 33.52 32.85 68,600 0 0 0
LIC
34
34
30.50 34 30.50 824 0 0 0
LIG
3.2
3.2
3.20 3.30 3.10 890,073 0 0 0
LIX
30.7
30.7
31.08 31.08 30.50 16,500 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 500 0 0 0
LLM
16.3
16.3
18.20 18.20 15.46 5,616 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 0 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 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
34.8
34.8
34.51 35.30 34.51 2,734,300 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 300 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
15.8
15.8
16.90 17 15 219,094 0 0 0
LSS
10.9
10.9
11 11 10.80 431,500 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
23.3
23.3
23.24 23.34 23.24 7,500 0 0 0
MA1
31.0
31.0
30.97 30.97 30.97 400 0 0 0
MAC
12.7
12.7
12.58 12.85 12.58 6,244 0 0 0
MAS
36.5
36.5
36.50 36.50 36.50 0 0 0 0
MBB
17.0
17.0
17.26 17.30 17.04 7,185,700 0 0 0
MBG
3.7
3.7
3.60 3.80 3.50 616,427 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.1
24.1
21.89 24.60 21.89 1,910,078 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.3
8.3
7.95 8.50 7.95 2,146 0 0 0
MCH
151.2
151.2
152.96 152.96 150.31 42,094 0 0 0
MCM
30.4
30.4
30.37 30.60 30.27 43,700 0 0 0
MCO
11.6
11.6
11.90 11.90 11.20 67,280 0 0 0
MCP
27.9
27.9
28.02 28.02 27.93 8,600 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.4
12.4
12.92 13.20 11.24 232,039 0 0 0
MDF
7
7
7 7 7 1,900 0 0 0
MDG
14
14
13.05 14 13.05 117,700 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
56.8
56.8
55.39 57.37 53.98 187,101 0 0 0
MGC
8.1
8.1
8.23 8.43 7.34 44,100 0 0 0
MGG
24.2
24.2
24.58 24.58 24.20 500 0 0 0
MGR
4.2
4.2
5.20 5.20 4.10 400 0 0 0
MH3
29.5
29.5
29.82 29.92 29.44 13,100 0 0 0
MHC
7.0
7.0
6.94 7 6.84 20,500 0 0 0
MIC
11.6
11.6
11.74 11.74 11.61 4,500 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.6
16.6
16.23 16.70 15.96 790,800 0 0 0
MKP
29.1
29.1
29.35 29.35 28.86 1,500 0 0 0
MKV
9.9
9.9
9.50 9.90 9.50 10,900 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
14.2
14.2
14.20 14.20 14.20 9,200 0 0 0
MML
32
32
31.10 32 30 111,650 0 0 0
MNB
25.5
25.5
25.53 25.53 25.53 100 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.7
14.7
14.70 14.90 14.40 211,238 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 17.95 17.95 200 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.5
9.5
9.54 9.63 9.46 5,647,700 0 0 0
MSH
34.6
34.6
34.40 35.07 34.40 408,200 0 0 0
MSN
69
69
68.70 69.10 68.30 2,088,500 0 0 0
MSR
15.7
15.7
15 16.10 14.90 2,639,511 0 0 0
MST
6.6
6.6
6.55 6.82 6.36 5,855,005 0 0 0
MTA
18.6
18.6
19.20 19.20 17.30 70,932 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
9.1
9.1
7.89 9.07 7.89 1,301 0 0 0
MTH
16.1
16.1
15.63 16.11 15.63 300 0 0 0
MTL
5.6
5.6
5.70 5.70 5.60 2,100 0 0 0
MTP
11.7
11.7
12.07 12.07 11.70 1,100 0 0 0
MTS
8.3
8.3
8.33 8.33 8.33 200 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
19.1
19.1
18.19 19.15 18.19 300 0 0 0
MVC
11.2
11.2
10.96 11.54 10.96 115,282 0 0 0
MVN
84.2
84.2
85.50 85.50 84 24,545 0 0 0
MWG
55.6
55.6
55.99 56.49 55.60 4,848,400 0 0 0
MZG
6.2
6.2
6.18 6.38 6.18 120,564 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.86 17.86 17.55 181,100 0 0 0
NAG
10.5
10.5
10.28 10.56 10.28 676,336 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 100 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
16.4
16.4
16.85 17.12 16.40 5,000 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.7
21.7
21.50 22 21.40 10,800 0 0 0
NBC
10.4
10.4
10.93 11.88 10.36 335,715 0 0 0
NBE
12.2
12.2
12.32 12.32 12.23 1,071 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
17.8
17.8
17.83 17.83 17.83 100 0 0 0
NBW
30.5
30.5
30.46 30.46 30.46 0 0 0 0
NCG
8.3
8.3
8.60 8.60 8.10 8,400 0 0 0
NCS
27.1
27.1
27 27.50 27 601 0 0 0
NCT
104.2
104.2
103.92 105.21 103.92 16,400 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
124.9
124.9
124.93 124.93 124.93 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.5
8.5
8.62 8.62 8.43 76,544 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.2
5.2
5.10 5.20 5.10 7,700 0 0 0
NED
6.7
6.7
6.73 6.83 6.73 50,819 0 0 0
NEM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NET
79.0
79.0
79.14 79.23 75.64 2,919 0 0 0
NFC
22.5
22.5
22.47 22.47 22.47 101 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.6
19.6
19.59 19.67 19.44 163,300 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.4
12.4
12.50 12.55 12.36 48,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.55 10.70 10.55 3,100 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 2,000 0 0 0
NKG
13.5
13.5
13.65 13.75 13.45 2,120,600 0 0 0
NLG
29.8
29.8
30.38 30.57 29.84 1,605,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
28.2
28.2
28.38 28.96 27.65 27,000 0 0 0
NNT
59.0
59.0
59.86 59.86 58.95 700 0 0 0
NO1
7.6
7.6
7.70 7.71 7.53 55,700 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
5
5.10 5.10 4.80 685,831 0 0 0
NS2
14.0
14.0
13.96 13.96 13.96 400 0 0 0
NSC
80.5
80.5
80.54 80.54 80.54 200 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.6
4.6
4.60 4.70 4.50 41,208 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.2
10.2
10.18 10.46 10.18 8,811 0 0 0
NT2
19.4
19.4
19.16 19.36 19.07 428,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.1
202.1
201.37 202.63 201.28 17,465 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
17.4
17.4
17 17.40 16.45 1,000,800 0 0 0
NTP
49.8
49.8
50.15 50.15 49.82 51,442 0 0 0
NTT
11
11
11.30 11.30 11 5,001 0 0 0
NTW
17.4
17.4
17.39 17.39 17.39 0 0 0 0
NUE
9.2
9.2
10.46 10.46 9.17 1,102 0 0 0
NVB
9.6
9.6
9.50 9.70 9.40 337,805 0 0 0
NVL
9.2
9.2
9.22 9.26 9.16 3,500,600 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 5.60 600 0 0 0
OCB
10.0
10.0
10.06 10.06 10.01 2,018,200 0 0 0
OCH
7.4
7.4
7.30 7.60 7.20 184,407 0 0 0
ODE
44
44
43.90 44.10 43.90 20,410 0 0 0
OGC
4.5
4.5
4.62 4.68 4.49 504,000 0 0 0
OIL
12.7
12.7
12.74 12.84 12.54 1,082,016 0 0 0
ONE
5.7
5.7
5.70 5.70 5.60 15,400 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.7
23.7
23.10 23.90 23.10 1,100 0 0 0
ORS
14.8
14.8
14.75 15.05 14.70 8,322,200 0 0 0
PAC
23.9
23.9
24.68 24.68 23.87 464,700 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.2
26.2
26.41 27.05 25.92 1,793,700 0 0 0
PAP
27.3
27.3
27 27.30 27 200 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 65,205 0 0 0
PAT
86.0
86.0
85.36 86.14 84.68 21,613 0 0 0
PBC
7.5
7.5
7.67 7.67 7.48 28,102 0 0 0
PBP
11.5
11.5
11.61 11.61 11.42 9,100 0 0 0
PBT
12.1
12.1
12.06 12.06 12.06 1,100 0 0 0
PC1
20.5
20.5
20.35 20.74 20.35 2,120,700 0 0 0
PCC
25.0
25.0
25.04 25.04 25.04 0 0 0 0
PCE
16.8
16.8
16.79 16.79 16.79 400 0 0 0
PCF
5
5
5 5 5 1,403 0 0 0
PCG
3
3
3.10 3.10 2.90 27,811 0 0 0
PCH
13.0
13.0
12.95 13.14 12.95 99,800 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
13
13
13 13 13 2,500 0 0 0
PDB
9.0
9.0
8.61 8.96 8.61 4,300 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 600 0 0 0
PDN
72.8
72.8
72.78 72.78 72.78 900 0 0 0
PDR
17.4
17.4
17.55 17.69 17.36 2,564,300 0 0 0
PDV
15.3
15.3
15.32 16.19 15.32 105,773 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.5
6.5
6.90 6.90 6.50 200 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 1,000 0 0 0
PET
23
23
23.10 23.25 23 320,800 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 67,602 0 0 0
PGB
10.7
10.7
10.96 10.96 10.67 3,345 0 0 0
PGC
14.6
14.6
14.68 14.73 14.64 10,400 0 0 0
PGD
28.5
28.5
28.45 28.50 28.45 3,000 0 0 0
PGI
24.5
24.5
26.18 26.18 24.37 6,500 0 0 0
PGN
13.3
13.3
13.10 13.50 12.50 10,603 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
7
7
6.60 7 6.40 2,930 0 0 0
PGV
19.7
19.7
19.80 19.80 19.40 17,900 0 0 0
PHC
5.5
5.5
5.45 5.47 5.40 34,100 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
49.0
49.0
49.95 50.44 48.18 310,978 0 0 0
PHR
50.3
50.3
50.47 50.66 50.18 44,100 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PIA
27.7
27.7
27.73 27.73 27.73 800 0 0 0
PIC
19.0
19.0
18.26 19.03 17.88 600 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
5.5
5.5
5.58 5.58 5.25 2,600 0 0 0
PIV
3.5
3.5
3.70 3.80 3.40 96,201 0 0 0
PJC
26.3
26.3
26.02 26.29 26.02 501 0 0 0
PJS
22.7
22.7
22.70 22.70 22.70 500 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 200 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 500 0 0 0
PLC
25.4
25.4
25.12 26.00 25.12 632,002 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.1
5.1
5.01 5.10 5.01 43,000 0 0 0
PLX
40.0
40.0
39.86 40.11 39.77 1,136,400 0 0 0
PMB
8.8
8.8
8.83 8.83 8.83 1,200 0 0 0
PMC
114.7
114.7
115.83 116.47 113.93 7,695 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
12.1
12.1
12.13 12.13 12.13 200 0 0 0
PMS
32.7
32.7
32.56 32.74 32.56 2,313 0 0 0
PMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PMW
34.7
34.7
34.67 34.67 34.67 0 0 0 0
PNC
16.6
16.6
14.82 16.63 14.82 600 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 200 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.5
93.5
93.56 93.95 93.06 172,000 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
22.5
22.5
21.39 23.74 21.39 53,392 0 0 0
POT
16.7
16.7
16.68 16.68 16.68 300 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 6,300 0 0 0
POW
11.9
11.9
11.95 12.05 11.80 2,947,600 0 0 0
PPC
11.0
11.0
11.06 11.06 10.91 402,600 0 0 0
PPE
10
10
10 10 10 200 0 0 0
PPH
27.3
27.3
27.68 27.68 27.30 74,125 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.1
16.1
15.85 16.40 15.76 1,900 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 400 0 0 0
PPY
8.5
8.5
8.52 8.52 8.52 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.4
6.4
6.36 6.36 6.36 204 0 0 0
PRE
19.3
19.3
19.36 19.36 18.87 6,800 0 0 0
PRO
5.4
5.4
5.70 5.90 5.40 700 0 0 0
PRT
10.6
10.6
11.69 11.69 10.62 1,610 0 0 0
PSB
6.2
6.2
6.40 6.40 6.10 114,372 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
PSD
12.2
12.2
12.29 12.29 12.10 93,638 0 0 0
PSE
9.5
9.5
9.61 9.61 9.51 2,402 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.9
2.9
2.83 2.89 2.82 160,700 0 0 0
PSI
7.6
7.6
7.50 7.70 7.50 81,600 0 0 0
PSL
10.9
10.9
10.87 10.87 10.87 0 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 11,100 0 0 0
PSW
7.8
7.8
7.68 7.77 7.58 43,800 0 0 0
PTB
58.8
58.8
59.90 59.90 58.63 213,500 0 0 0
PTC
4.6
4.6
4.69 4.69 4.50 33,900 0 0 0
PTD
8
8
8 8 8 200 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
22.1
22.1
22.30 22.30 22.10 1,300 0 0 0
PTL
2.6
2.6
2.62 2.63 2.55 150,000 0 0 0
PTO
17.2
17.2
17.30 17.30 17.20 2,000 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 1,017 0 0 0
PTT
12.8
12.8
12.50 12.80 12.50 200 0 0 0
PTV
4.1
4.1
4.10 4.10 4.10 260 0 0 0
PV2
3.8
3.8
3.70 3.90 3.70 230,932 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.8
34.8
33.60 35.10 33.20 396,424 0 0 0
PVC
11
11
11.10 11.20 11 398,171 0 0 0
PVD
22.9
22.9
22.93 23.08 22.74 2,311,600 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.8
7.8
8.10 8.10 7.80 80,109 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.5
64.5
65.54 65.54 63.92 17,617 0 0 0
PVM
16.4
16.4
16.10 16.40 16 10,600 0 0 0
PVO
6.2
6.2
6.21 6.21 6.11 11,430 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.7
31.7
31.50 31.96 31.31 2,230,539 0 0 0
PVT
19.6
19.6
19.62 19.77 19.55 504,700 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
3.60 3.60 3.40 4,754 0 0 0
PWS
12.2
12.2
12.42 12.42 12.24 600 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
2
2 2.10 2 103,700 0 0 0
PXL
12.9
12.9
12.90 13.20 12.80 22,337 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
3
3.10 3.10 3 91,900 0 0 0
QCC
12.5
12.5
12.48 12.48 12.48 1 0 0 0
QCG
12.5
12.5
12.30 12.50 12.05 392,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
35.4
35.4
35.40 35.88 35.40 500 0 0 0
QNC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
QNP
35.0
35.0
33.90 35.00 33.90 2,300 0 0 0
QNS
47.9
47.9
47.82 48.20 47.82 67,679 0 0 0
QNT
7.8
7.8
8.90 10.20 7.60 1,016 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
15.83 17.49 15.74 1,200 0 0 0
QTP
13.5
13.5
13.40 13.59 13.40 215,402 0 0 0
RAL
112.4
112.4
111.57 113.19 111.10 22,400 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 0 0 0 0
RCC
20
20
20.40 23.10 20 9,500 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.5
12.5
12.25 12.55 12.25 6,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
58.3
58.3
58.16 58.67 57.90 663,600 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
33.0
33.0
33.02 33.68 32.73 5,263 0 0 0
RYG
11.9
11.9
12.20 12.20 11.45 3,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 1,000 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
7.43 7.52 7.33 102,680 0 0 0
SAB
48.8
48.8
48.63 48.92 48.63 90,500 0 0 0
SAC
17.9
17.9
17.38 18.61 17.38 8,014 0 0 0
SAF
65
65
65 65 59.10 2,300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.2
7.2
7.10 7.18 7.03 362,100 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
43.9
43.9
44.19 44.38 43.07 59,812 0 0 0
SAV
18.6
18.6
18.78 18.78 18.64 2,100 0 0 0
SB1
5.7
5.7
5.73 5.91 5.73 2,200 0 0 0
SBA
28.6
28.6
28.61 28.70 28.56 1,800 0 0 0
SBB
13.3
13.3
13.30 13.30 13.30 3,023 0 0 0
SBD
8
8
7.90 8.10 7.90 22,000 0 0 0
SBG
11
11
11 11 10.85 286,500 0 0 0
SBH
46.9
46.9
47.57 47.57 46.88 401 0 0 0
SBL
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SBM
31.5
31.5
31.54 31.54 31.54 300 0 0 0
SBR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 1,572,585 0 0 0
SBT
13.4
13.4
13.60 13.60 13.30 2,264,100 0 0 0
SBV
9.8
9.8
9.95 9.95 9.30 400 0 0 0
SC5
18.6
18.6
18.60 18.60 18.60 800 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65.5
65.5
65.40 65.60 65.40 37,600 0 0 0
SCI
7.7
7.7
7.60 7.80 7.60 10,513 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 8,902 0 0 0
SCL
22.2
22.2
21.99 22.19 21.99 32,400 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.5
5.5
5.51 5.59 5.48 1,139,800 0 0 0
SCS
74.1
74.1
73.85 74.90 73.66 276,900 0 0 0
SCY
14.8
14.8
15.01 15.01 14.82 5,400 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
5.4
5.4
5.40 5.40 5.30 26,400 0 0 0
SD5
8.2
8.2
8.24 8.34 8.15 29,900 0 0 0
SD6
3.5
3.5
3.40 3.50 3.40 1,800 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
11.9
11.9
11.87 12.06 11.87 35,900 0 0 0
SDA
4.8
4.8
4.80 4.80 4.70 3,400 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
1.60 1.70 1.60 70,700 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
15.9
15.9
15.92 15.92 15.92 0 0 0 0
SDN
26.3
26.3
26.48 26.48 26.29 3,200 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
37.5
37.5
37.03 37.52 37.03 2,802 0 0 0
SEB
47.8
47.8
47.82 47.82 47.82 100 0 0 0
SED
26.7
26.7
26.57 27.03 25.73 30,200 0 0 0
SEP
18.4
18.4
18.42 18.42 18.42 2,000 0 0 0
SFC
20.4
20.4
20.37 20.37 20.37 0 0 0 0
SFG
9.8
9.8
9.92 9.92 9.78 3,600 0 0 0
SFI
28.5
28.5
27.94 28.54 27.89 20,700 0 0 0
SFN
20.3
20.3
20.29 20.29 20.29 200 0 0 0
SGB
12.5
12.5
12.60 12.70 12.50 10,703 0 0 0
SGC
140.5
140.5
129.79 142.67 129.79 5,500 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 0 0 0 0
SGI
14.5
14.5
14.50 14.50 14.50 3,200 0 0 0
SGN
92.9
92.9
95.45 95.45 92.57 25,800 0 0 0
SGP
37.3
37.3
37.50 38.20 37 304,962 0 0 0
SGR
35
35
35 35.10 34.55 39,600 0 0 0
SGS
18
18
18 18 18 0 0 0 0
SGT
20.4
20.4
20.75 22.10 20.40 81,400 0 0 0
SHA
4.0
4.0
4.04 4.04 4 21,700 0 0 0
SHB
8.2
8.2
8.30 8.30 8.18 7,492,400 0 0 0
SHC
11.5
11.5
11.70 11.70 11.51 500 0 0 0
SHE
7.2
7.2
7.15 7.23 7.15 2,900 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.5
14.5
14.52 14.52 14.43 899,300 0 0 0
SHN
6.8
6.8
6.80 6.80 6.80 140 0 0 0
SHP
32.9
32.9
32.67 33.61 32.67 6,400 0 0 0
SHS
10.7
10.7
9.70 10.97 9.70 6,740,441 0 0 0
SID
12.4
12.4
12.39 12.39 12.39 10,500 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
9.93 9.93 9.93 22 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.92 12.92 12.87 122,400 0 0 0
SJE
17.7
17.7
17.83 18.16 17.42 87,441 0 0 0
SJG
18.0
18.0
17.05 18.19 17.05 13,100 0 0 0
SJM
5.4
5.4
6.50 6.50 5.40 26,000 0 0 0
SJS
35.8
35.8
35.21 35.98 35.21 6,300 0 0 0
SKG
11.1
11.1
10.74 11.12 10.74 809,800 0 0 0
SKH
25.6
25.6
25.53 25.63 25.53 2,400 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.5
29.5
29.50 29.50 29.32 4,200 0 0 0
SLS
179.2
179.2
179.24 180.62 179.24 3,920 0 0 0
SMA
13.2
13.2
13.21 13.21 13.21 0 0 0 0
SMB
36.3
36.3
36.07 36.30 35.94 14,600 0 0 0
SMC
5.9
5.9
5.78 5.90 5.70 1,148,200 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 4.68 118 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.9
32.9
32.90 32.90 32.90 110 0 0 0
SP2
22
22
22 22 22 4 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 1,200 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 50 0 0 0
SQC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SRA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SRB
2
2
2 2.10 2 11,105 0 0 0
SRC
23.3
23.3
23.29 23.29 23.29 200 0 0 0
SRF
8.4
8.4
8.10 8.41 8.10 1,400 0 0 0
SSB
19.0
19.0
18.95 18.95 18.70 2,281,200 0 0 0
SSC
32.1
32.1
32.14 32.14 32.14 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.5
6.5
6.35 6.45 6.30 6,000 0 0 0
SSH
68.5
68.5
68.20 68.70 68.10 44,400 0 0 0
SSI
24.1
24.1
24.18 24.43 24.14 6,964,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
7.0
7.0
7.06 7.09 7.01 189,100 0 0 0
STB
38.7
38.7
38.50 38.85 38.30 8,553,900 0 0 0
STC
16.7
16.7
16.66 16.66 16.66 500 0 0 0
STG
38.6
38.6
38.55 38.55 38.55 100 0 0 0
STH
7.4
7.4
7 7.50 6.50 12,700 0 0 0
STK
17.3
17.3
16.21 17.28 16.17 140,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.0
9.0
9.02 9.02 9.02 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
34.8
34.8
34.79 34.79 34.79 0 0 0 0
SVC
15.1
15.1
15.71 15.71 15.07 1,200 0 0 0
SVD
3.3
3.3
3.23 3.29 3.23 25,600 0 0 0
SVG
6.7
6.7
7.20 7.20 5.90 3,500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 100 0 0 0
SVN
5.2
5.2
6.20 6.20 5.20 108,026 0 0 0
SVT
10.7
10.7
10.69 11.09 10.69 11,700 0 0 0
SWC
28.8
28.8
28.64 29.01 28.64 1,510 0 0 0
SZB
38.1
38.1
38.51 38.51 37.77 5,000 0 0 0
SZC
42.4
42.4
43.25 44.22 42.38 4,248,800 0 0 0
SZE
11.1
11.1
11.09 11.09 10.91 1,300 0 0 0
SZG
35.4
35.4
35.44 35.44 35.44 2,100 0 0 0
SZL
40.2
40.2
40.32 40.32 39.95 2,200 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
12.8
12.8
13.51 13.51 12.52 16,500 0 0 0
TAB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TAL
20.9
20.9
20.82 21.01 20.53 99,933 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
39.2
39.2
41.67 41.67 39.15 400 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
25.0
25.0
25.33 25.33 25.04 11,524,500 0 0 0
TCD
4.6
4.6
4.43 4.58 4.42 1,573,600 0 0 0
TCH
12.5
12.5
12.59 12.67 12.47 1,597,800 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
37.3
37.3
37.41 38.30 36.47 385,900 0 0 0
TCM
37.0
37.0
37.54 37.67 36.78 1,805,700 0 0 0
TCO
11.7
11.7
11.05 11.80 11.05 385,500 0 0 0
TCR
3.3
3.3
3.28 3.28 3.28 0 0 0 0
TCT
17.7
17.7
17.75 17.75 17.61 6,000 0 0 0
TCW
34.3
34.3
33.81 34.65 33.62 31,802 0 0 0
TDB
40.5
40.5
40.05 40.53 40.05 6,000 0 0 0
TDC
12.8
12.8
12.40 13.20 12.40 2,439,000 0 0 0
TDF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TDG
3.7
3.7
3.72 3.75 3.70 53,000 0 0 0
TDH
2.8
2.8
2.93 2.99 2.76 298,900 0 0 0
TDM
52
52
52 52 52 0 0 0 0
TDP
33.2
33.2
33.50 33.50 33.20 88,200 0 0 0
TDS
10.4
10.4
10.50 10.50 10.40 2,926 0 0 0
TDT
6.7
6.7
6.63 6.72 6.53 16,561 0 0 0
TDW
51.2
51.2
51.25 51.25 51.25 0 0 0 0
TED
57.1
57.1
56.47 57.15 56.47 201 0 0 0
TEG
6.5
6.5
6.64 6.64 6.45 88,000 0 0 0
TEL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
71.6
71.6
70.04 72.76 69.85 22,732 0 0 0
TGP
4.1
4.1
4.11 4.11 4.11 0 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 0 0 0 0
THD
36
36
36.10 36.10 36 1,081 0 0 0
THG
42.2
42.2
41.46 42.35 41.14 38,900 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
12.0
12.0
12.45 12.55 11.58 168,903 0 0 0
THU
9.3
9.3
9.63 9.63 9.34 600 0 0 0
THW
12.1
12.1
12.54 12.54 12.06 1,807 0 0 0
TID
23.0
23.0
23.23 23.32 23.04 2,900 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 12.80 12.40 2,026,442 0 0 0
TIN
15.2
15.2
15 15.20 14.90 12,000 0 0 0
TIP
19.7
19.7
19.74 19.93 19.74 91,000 0 0 0
TIS
6.6
6.6
6.40 6.60 6.40 167,200 0 0 0
TIX
36.9
36.9
36.85 36.85 36.85 3,000 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 0 0 0 0
TL4
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TLD
6.0
6.0
5.98 5.98 5.85 96,100 0 0 0
TLG
60.8
60.8
60.09 61.35 60.09 97,700 0 0 0
TLH
4.4
4.4
4.39 4.42 4.38 112,800 0 0 0
TLI
6
6
6 6 6 200 0 0 0
TLP
6.4
6.4
6.36 6.36 6.36 5,700 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 0 0 0 0
TMB
71.0
71.0
74.19 74.19 70.69 32,983 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 0 0 0 0
TMP
64.8
64.8
64.88 65.76 64.58 4,800 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 200 0 0 0
TMT
14
14
14.50 14.50 13.90 75,600 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 0 0 0 0
TN1
9.1
9.1
8.71 9.14 8.71 1,700 0 0 0
TNB
9.7
9.7
9.70 9.70 9.70 100 0 0 0
TNC
33.8
33.8
30.06 33.82 30.06 600 0 0 0
TNG
20.6
20.6
21.09 21.09 20.55 913,399 0 0 0
TNH
17.1
17.1
17.22 17.26 17.13 423,000 0 0 0
TNI
2.3
2.3
2.27 2.30 2.27 35,400 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
5.1
5.1
5.21 5.23 5.08 94,900 0 0 0
TNV
21.5
21.5
21.50 21.50 21.50 100 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
92.4
92.4
92.56 93.31 91.28 54,263 0 0 0
TOT
15.6
15.6
15.58 15.58 15.58 310 0 0 0
TOW
25.1
25.1
25.15 25.15 25.15 0 0 0 0
TPB
15.0
15.0
15.18 15.18 14.92 7,638,400 0 0 0
TPC
7.9
7.9
7.90 7.90 7.90 100 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 0 0 0 0
TPS
29.6
29.6
27.85 29.58 27.85 300 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
74.5
74.5
74.40 74.70 74.40 2,400 0 0 0
TRC
70.3
70.3
66.66 70.81 66.66 260,700 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
6.3
6.3
5.90 6.30 5.90 66,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.9
10.9
10.88 10.88 10.78 40,500 0 0 0
TSB
40.7
40.7
40.40 40.70 40.40 600 0 0 0
TSC
2.6
2.6
2.72 2.74 2.63 377,300 0 0 0
TSD
4.9
4.9
5.20 5.20 4.80 176,900 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
6.1
6.1
6.31 6.31 6.04 41,334 0 0 0
TTA
12.7
12.7
12.75 12.90 12.65 1,504,600 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
64.9
64.9
64.92 64.92 64.92 14 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.22 3.22 3.13 732,300 0 0 0
TTG
13.7
13.7
14.50 14.50 14.50 1 0 0 0
TTH
2.9
2.9
3.10 3.10 2.90 220,723 0 0 0
TTL
8.6
8.6
8.60 8.60 8.50 13,410 0 0 0
TTN
20.4
20.4
20.43 20.72 20.24 177,201 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
29.9
29.9
29.86 29.86 29.86 0 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
24.4
24.4
24.80 24.80 23.80 90,305 0 0 0
TV2
31.3
31.3
31.30 31.90 31 281,900 0 0 0
TV3
12.0
12.0
12.26 12.26 11.97 18,601 0 0 0
TV4
13.0
13.0
12.96 12.96 12.96 100 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 3 0 0 0
TVB
8.4
8.4
8.33 8.45 8.27 37,100 0 0 0
TVC
9.3
9.3
9.40 9.40 9.20 255,511 0 0 0
TVD
11.4
11.4
12.19 12.37 11.17 315,300 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
8.40 8.50 8.20 243,960 0 0 0
TVS
16.9
16.9
16.87 16.97 16.87 27,400 0 0 0
TVT
15.9
15.9
15.87 15.92 15.87 3,400 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TXM
5.3
5.3
5.40 5.40 5.20 2,434 0 0 0
TYA
15.6
15.6
15.46 15.79 15.41 5,100 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
7.88 7.98 7.79 4,500 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
47.0
47.0
44.80 46.95 44.80 2,800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7.30 7.50 7.30 3,600 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 10.70 9.40 1,527 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.7
18.7
19.93 19.93 18.67 4,800 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
6.8
6.8
6.60 6.80 6.60 3,324 0 0 0
VAB
6.2
6.2
6.22 6.22 6.15 194,607 0 0 0
VAF
13.8
13.8
13.83 13.83 13.83 0 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 7.57 7.40 12,259 0 0 0
VBC
19.1
19.1
19.13 19.13 19.13 200 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
9.3
9.3
9.40 9.50 9.20 631,309 0 0 0
VC3
25.0
25.0
25.23 25.32 25.05 384,400 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VC6
20.3
20.3
20.31 20.31 20.31 500 0 0 0
VC7
10.1
10.1
10.10 10.20 10 259,018 0 0 0
VC9
4.7
4.7
4.60 4.70 4.60 2,000 0 0 0
VCA
11.2
11.2
11.50 11.50 11.20 2,500 0 0 0
VCB
60.8
60.8
61.03 61.42 60.76 1,054,100 0 0 0
VCC
9.4
9.4
9.20 9.40 9.10 7,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.0
184.0
186.62 186.62 183.65 2,500 0 0 0
VCG
19.3
19.3
18.68 19.39 18.63 15,583,600 0 0 0
VCI
34.6
34.6
34.70 35.15 34.60 6,594,800 0 0 0
VCM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VCP
25.9
25.9
26.39 27.08 25.42 140,084 0 0 0
VCR
28.4
28.4
24.70 28.40 24.70 50,707 0 0 0
VCS
55.6
55.6
55.21 55.88 55.21 58,599 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
30.5
30.5
35.80 35.80 30.50 445 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.1
16.1
18.30 18.30 15.90 1,708 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 55 0 0 0
VDN
19.5
19.5
19.53 19.53 19.53 99 0 0 0
VDP
32.7
32.7
32.45 34.46 32.45 1,300 0 0 0
VDS
16.6
16.6
16.77 16.95 16.64 551,100 0 0 0
VDT
14.3
14.3
14.27 14.27 14.27 100 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 300 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 104 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
2.2
2.2
2.50 2.50 2.10 84,000 0 0 0
VEA
35.4
35.4
35.61 35.70 35.34 177,453 0 0 0
VEC
8.6
8.6
8.70 8.70 8.20 25,702 0 0 0
VEF
128.9
128.9
130.05 130.05 127.73 2,200 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 0 0 0 0
VFC
102.1
102.1
102.14 102.14 102.14 0 0 0 0
VFG
70.1
70.1
70.69 70.69 69.94 18,100 0 0 0
VFR
10.8
10.8
11.33 11.33 10.84 6,215 0 0 0
VGC
48.6
48.6
48.50 49.07 48.40 772,300 0 0 0
VGG
45.7
45.7
45.75 45.75 45.75 301 0 0 0
VGI
85.4
85.4
85.14 86.33 84.85 457,906 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.8
31.8
31.90 31.90 31.80 7,700 0 0 0
VGR
45.8
45.8
45.98 45.98 45.77 7,751 0 0 0
VGS
24.8
24.8
25.27 25.45 24.64 413,947 0 0 0
VGT
13.5
13.5
13.40 13.50 13.30 794,785 0 0 0
VGV
28.4
28.4
28.35 28.45 28.35 400 0 0 0
VHC
67.2
67.2
67.74 67.74 67.07 224,400 0 0 0
VHD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3 263,196 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 1.80 391,098 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 900 0 0 0
VHL
10.7
10.7
9.90 10.70 9.90 1,211 0 0 0
VHM
38
38
37.80 38.30 37.80 3,808,700 0 0 0
VIB
17.3
17.3
17.42 17.47 17.21 6,346,400 0 0 0
VIC
39.9
39.9
39.95 40.10 39.90 940,900 0 0 0
VID
4.8
4.8
4.76 4.76 4.76 1,800 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.8
16.8
16.64 16.83 16.64 7,700 0 0 0
VIG
6.2
6.2
5.90 6.30 5.90 702,624 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
13.81 13.81 13.30 333,700 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 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
9.5
9.5
9.47 9.67 9.47 15,566,200 0 0 0
VJC
96.1
96.1
96.30 97 96.10 458,700 0 0 0
VLA
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VLB
43.0
43.0
43.34 43.43 42.76 97,640 0 0 0
VLC
17.7
17.7
18 18.20 17.60 124,004 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.9
10.9
10.82 11.09 10.72 45,410 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
6.6
6.6
6.64 6.64 6.64 1,270 0 0 0
VMD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VMG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
20.9
20.9
20.90 20.90 20.90 1,702 0 0 0
VMT
17
17
17.10 17.10 17.10 50 0 0 0
VNA
20.8
20.8
22.67 22.77 20.35 30,936 0 0 0
VNB
11.3
11.3
11.40 11.40 11.30 44,100 0 0 0
VNC
20.5
20.5
20.55 20.55 20.55 1,400 0 0 0
VND
12.3
12.3
12.26 12.55 12.26 7,634,600 0 0 0
VNE
3.3
3.3
3.31 3.38 3.31 161,700 0 0 0
VNF
15.8
15.8
16.18 16.55 15.82 20,718 0 0 0
VNG
8.3
8.3
7.70 8.29 7.50 16,700 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VNL
17.7
17.7
18.05 18.05 17.68 10,200 0 0 0
VNM
56.6
56.6
56.23 56.60 56.13 2,756,600 0 0 0
VNP
9.1
9.1
9.23 9.32 9.05 6,200 0 0 0
VNR
21.9
21.9
20.67 22.67 20.67 181,699 0 0 0
VNS
9.5
9.5
9.72 9.72 9.54 1,300 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
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VNZ
359
359
361 363 358 4,401 0 0 0
VOC
15.4
15.4
15.82 15.82 15.44 2,404 0 0 0
VOS
14.8
14.8
14.89 14.99 14.71 1,277,700 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.50 18.59 18.30 7,800,900 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.7
26.7
26.78 26.78 26.38 2,900 0 0 0
VPG
12.1
12.1
12.15 12.30 11.80 238,600 0 0 0
VPH
6.6
6.6
6.67 6.67 6.59 80,400 0 0 0
VPI
57.2
57.2
57.30 57.40 57.10 1,921,000 0 0 0
VPR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
VPS
8.3
8.3
8.10 8.28 8.10 1,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 0 0 0 0
VRC
13.2
13.2
13.30 13.60 12.90 22,600 0 0 0
VRE
16.4
16.4
16.55 16.60 16.40 2,712,700 0 0 0
VRG
20.7
20.7
20.46 20.72 20.46 30,561 0 0 0
VSA
22.4
22.4
22.37 22.47 21.72 6,310 0 0 0
VSC
17.0
17.0
16.67 17.10 16.67 4,703,600 0 0 0
VSE
6.9
6.9
6.90 7 6.90 7,700 0 0 0
VSF
35.4
35.4
35 35.50 35 6,915 0 0 0
VSG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VSH
47.9
47.9
47.77 47.87 47.49 3,200 0 0 0
VSI
17.5
17.5
17.54 17.54 17.54 100 0 0 0
VSM
15.4
15.4
15.38 15.38 15.38 29 0 0 0
VSN
19.0
19.0
17.48 19.03 17.48 1,210 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.6
3.6
4 4 3.60 200 0 0 0
VTB
9.7
9.7
9.69 9.69 9.69 0 0 0 0
VTC
8.4
8.4
8.16 8.44 8.16 1,411 0 0 0
VTD
7.9
7.9
8.10 8.10 7.90 50,454 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 134 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 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4.10 4.10 4 2,500 0 0 0
VTK
68.4
68.4
68.25 68.74 67.76 21,359 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
14.3
14.3
14.27 14.64 14.13 880,800 0 0 0
VTP
159.3
159.3
154.25 160.19 152.28 976,900 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
16.1
16.1
16.52 16.52 15.91 27,603 0 0 0
VTS
11.3
11.3
11.30 11.30 11.30 900 0 0 0
VTV
11.1
11.1
11.10 11.10 10.90 57,505 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.9
16.9
16.80 17.10 16.70 1,107,052 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
15.3
15.3
15.23 15.33 15.23 2,600 0 0 0
VW3
9.8
9.8
9.78 9.78 9.78 100 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
12.7
12.7
12.66 12.66 12.66 6,000 0 0 0
WCS
300
300
300 300 300 101 0 0 0
WSB
52.0
52.0
48.81 52.01 48.81 10,505 0 0 0
WSS
4.8
4.8
4.80 5 4.80 10,403 0 0 0
WTC
10.7
10.7
10.69 10.69 10.69 0 0 0 0
X20
14.4
14.4
14.97 15.06 13.94 77,100 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
10.5
10.5
10.50 10.50 10.50 100 0 0 0
XHC
20.9
20.9
20.94 20.94 20.94 500 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
7
7
6.80 7 6.80 2,100 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
7
7
6.90 7 6.40 17,500 0 0 0
YBC
9
9
7.70 9 7.70 2,524 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
14.8
14.8
15.40 15.40 14.70 2,111,900 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 50 0 0 0
^HASTC
229.3
229.3
228.87 229.81 226.12 46,054,114 0 0 0
^UPCOM
96.8
96.8
96.75 97.05 96.66 50,950,787 0 0 0
^VN30
1,335.7
1,335.7
1,341.47 1,343.44 1,335.35 131,166,500 0 0 0
^VNINDEX
1,266.9
1,266.9
1,270.83 1,272.86 1,266.59 461,572,874 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |