DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/01/2025

NGÀY: [ 24/01 ]    [ 23/01 ]    [ 22/01 ]    [ 21/01 ]    [ 20/01 ]    [ 17/01 ]    [ 16/01 ]    [ 15/01 ]    [ 14/01 ]    [ 13/01 ]    [ 10/01 ]    [ 09/01 ]    [ 08/01 ]    [ 07/01 ]    [ 06/01 ]    [ 03/01 ]    [ 02/01 ]    [ 01/01 ]    (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 02/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.9
36.9
36.91 36.91 36.91 1 0 0 0
AAA
8.4
8.4
8.38 8.44 8.34 983,400 0 0 0
AAH
3.7
3.7
3.60 3.70 3.50 437,523 0 0 0
AAM
6.9
6.9
7.05 7.05 6.91 2,000 0 0 0
AAS
9
9
8.80 9 8.70 517,760 0 0 0
AAT
3.6
3.6
3.48 3.55 3.48 19,400 0 0 0
AAV
7.4
7.4
7.30 7.50 7.30 182,681 0 0 0
ABB
7.4
7.4
7.40 7.40 7.20 266,815 0 0 0
ABC
11.8
11.8
11.80 11.90 11.70 29,381 0 0 0
ABI
21.8
21.8
22.25 22.25 21.58 44,413 0 0 0
ABR
10.8
10.8
10.20 10.83 10.20 1,000 0 0 0
ABS
4.7
4.7
4.80 4.86 4.64 288,200 0 0 0
ABT
36.9
36.9
36.71 37.04 36.57 2,600 0 0 0
ABW
8.3
8.3
8.30 8.40 8.20 11,700 0 0 0
ACB
21.4
21.4
21.39 21.47 21.22 4,567,900 0 0 0
ACC
14.7
14.7
14.55 14.65 14.55 11,900 0 0 0
ACE
34.0
34.0
33.98 33.98 33.98 500 0 0 0
ACL
11.9
11.9
11.85 11.85 11.85 4,200 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ACV
76.9
76.9
76.25 78.32 76.13 633,134 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 1,600 0 0 0
ADG
11.3
11.3
11.50 11.50 11.30 6,800 0 0 0
ADS
8.3
8.3
8.20 8.32 8.18 45,900 0 0 0
AFX
7.6
7.6
7.60 7.70 7.50 42,208 0 0 0
AG1
12.2
12.2
12.17 12.17 12.17 0 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.5
15.5
15.65 15.65 15.40 132,400 0 0 0
AGM
3.3
3.3
3.30 3.36 3.30 29,000 0 0 0
AGP
33.4
33.4
33.81 33.81 33.38 600 0 0 0
AGR
16.1
16.1
15.99 16.13 15.94 230,000 0 0 0
AGX
73.1
73.1
73.07 73.07 73.07 600 0 0 0
AIC
12.7
12.7
12.60 12.70 12.60 250 0 0 0
AIG
45.3
45.3
46 46 45 8,700 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 100 0 0 0
ALV
3.5
3.5
3.53 3.53 3.47 16,860 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.7
4.7
4.70 4.70 4.70 0 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 1,700 0 0 0
AMS
9.6
9.6
9.60 9.80 9.60 19,007 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
17.8
17.8
17.55 17.91 17.55 10,702 0 0 0
ANV
19.4
19.4
19.53 19.68 19.29 919,500 0 0 0
APF
44.5
44.5
44.19 44.45 44.19 4,700 0 0 0
APG
6.7
6.7
6.70 6.78 6.60 252,000 0 0 0
APH
7.2
7.2
7.03 7.19 7.02 1,068,600 0 0 0
API
7.9
7.9
7.90 8 7.80 240,480 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 2 0 0 0
APP
7.3
7.3
7.30 7.70 7.30 7,701 0 0 0
APS
6.5
6.5
6.50 6.60 6.40 142,907 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.4
18.4
18.55 18.55 18.40 700 0 0 0
ASM
7.9
7.9
7.78 7.90 7.78 175,800 0 0 0
ASP
4
4
4.03 4.03 4 13,500 0 0 0
AST
51.4
51.4
50.98 51.45 50.88 1,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
ATS
16
16
14.50 16 14.50 400 0 0 0
AVC
55
55
54.30 55 54.30 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
30.4
30.4
27.90 31 27.90 112,720 0 0 0
BAB
10.9
10.9
10.94 10.94 10.94 2,007 0 0 0
BAF
27.9
27.9
28.10 28.20 27.75 2,507,800 0 0 0
BAL
9.5
9.5
9.48 9.48 9.48 8 0 0 0
BAX
40.4
40.4
39.85 40.45 39.46 2,700 0 0 0
BBC
52.4
52.4
52.71 52.71 52.42 500 0 0 0
BBH
13.9
13.9
13.91 13.91 13.91 136 0 0 0
BBM
7.0
7.0
6.98 6.98 6.98 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.4
9.4
9.16 9.16 9.16 21 0 0 0
BCA
11.5
11.5
11 11.70 11 4,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.3
7.3
7.20 7.30 7.20 17,807 0 0 0
BCE
8.3
8.3
8.27 8.29 8.07 45,500 0 0 0
BCF
35.4
35.4
35.41 35.41 35.41 2 0 0 0
BCG
6.3
6.3
6.35 6.36 6.31 4,174,000 0 0 0
BCM
70.8
70.8
70 70.80 69.80 202,200 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.7
4.7
4.70 4.70 4.60 1,305,107 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
31.6
31.6
31.64 31.64 31.64 113 0 0 0
BDT
7
7
6.90 7 6.90 5,101 0 0 0
BDW
23.7
23.7
23.67 23.67 23.67 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
38.4
38.4
38.19 38.66 38.19 528,000 0 0 0
BGE
8.7
8.7
9.50 9.50 8.70 425,732 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
21.6
21.6
21.58 21.58 21.58 0 0 0 0
BHC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 101 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.3
36.3
36.54 36.54 36.34 500 0 0 0
BHP
6.8
6.8
6.84 6.84 6.84 113 0 0 0
BIC
19.1
19.1
18.98 19.15 18.98 200 0 0 0
BID
37.8
37.8
37.78 38.22 37.48 3,160,500 0 0 0
BIG
6.0
6.0
5.85 6.04 5.75 80,822 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
6.8
6.8
7.15 7.15 6.70 13,100 0 0 0
BKG
3.3
3.3
3.29 3.36 3.29 86,600 0 0 0
BLI
10.2
10.2
10 10.20 10 2,900 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.9
37.9
37.58 37.88 37.19 1,716 0 0 0
BMC
21.0
21.0
20.18 21.12 20.18 111,800 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 600 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
18.2
18.2
18.08 18.25 18.04 99,100 0 0 0
BMJ
10.1
10.1
10.20 10.20 10.10 1,600 0 0 0
BMK
16.2
16.2
14.00 16.38 14.00 11,764 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
122.6
122.6
120.84 123.14 120.56 158,800 0 0 0
BMS
9.6
9.6
8.47 9.91 8.47 151,732 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
10.1
10.1
10.20 10.30 9.80 202,395 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.7
2.7
2.70 2.70 2.60 77,326 0 0 0
BPC
9.8
9.8
9.76 9.76 9.76 0 0 0 0
BQB
3.5
3.5
3.60 3.60 3.30 505 0 0 0
BRC
13.3
13.3
12.95 13.27 12.77 18,300 0 0 0
BRR
18.6
18.6
18.59 18.59 18.59 1,100 0 0 0
BRS
21.2
21.2
20.71 21.18 20.71 924 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 4 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.17 15.17 15.17 0 0 0 0
BSG
11.7
11.7
11.70 11.70 11.70 1,510 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 0 0 0 0
BSI
43.8
43.8
44.14 44.14 43.68 123,300 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 800 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BSQ
20.0
20.0
19.97 19.97 19.97 100 0 0 0
BSR
17.5
17.5
17.54 17.69 17.31 3,332,030 0 0 0
BST
13.1
13.1
13.43 13.43 13.06 500 0 0 0
BT1
10.7
10.7
10.66 10.66 10.66 1,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 100 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
8
8
8 8 8 1,700 0 0 0
BTH
24.4
24.4
23.19 24.45 22.44 1,600 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 4,500 0 0 0
BTP
11.6
11.6
11.65 11.65 11.56 7,000 0 0 0
BTS
4.9
4.9
5 5 4.90 6,307 0 0 0
BTT
39.3
39.3
39.27 39.27 39.27 0 0 0 0
BTU
12.1
12.1
12.13 12.13 12.13 1,200 0 0 0
BTV
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BTW
39.5
39.5
39.46 39.46 39.46 3,000 0 0 0
BVB
11.5
11.5
11.36 11.55 11.26 855,710 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
50.5
50.5
50.24 51.02 49.84 614,300 0 0 0
BVL
8.8
8.8
8.52 8.52 8.52 23 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BVS
35.9
35.9
36.23 36.52 35.93 275,655 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.8
45.8
46.38 46.38 45.70 20,200 0 0 0
BWS
31.0
31.0
31.02 31.02 31.02 400 0 0 0
BXH
15.0
15.0
15.00 15.00 15.00 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 1 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.4
17.4
17.25 17.40 17.25 600 0 0 0
C47
6.0
6.0
6.10 6.10 5.99 2,100 0 0 0
C4G
7.9
7.9
7.90 8 7.80 195,190 0 0 0
C69
6.4
6.4
6.60 6.60 6.30 508,299 0 0 0
C92
5.5
5.5
5.90 6.50 4.90 144,117 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.90 7.90 7.60 4,204 0 0 0
CAN
54
54
54 54 54 0 0 0 0
CAP
40.5
40.5
40.72 41.09 39.70 19,216 0 0 0
CAT
16.8
16.8
16.81 16.81 16.81 200 0 0 0
CBI
9
9
9 9 9 1,700 0 0 0
CBS
28.8
28.8
28.70 29.16 28.70 27,300 0 0 0
CC1
14.4
14.4
13.87 14.50 13.87 1,945 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
14.0
14.0
14.01 14.01 14.01 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.9
21.9
21.93 21.93 21.93 500 0 0 0
CCL
9.1
9.1
9.01 9.12 8.91 195,900 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13.4
13.4
13.10 13.39 13.10 3,003 0 0 0
CCT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
10.7
10.7
10.83 10.86 10.67 59,200 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.3
8.3
8.32 8.32 8.32 300 0 0 0
CDN
32.8
32.8
32.75 33.33 32.56 3,700 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.3
9.3
9.28 9.28 9.28 0 0 0 0
CDR
12.8
12.8
12.83 12.83 12.83 46 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
12.7
12.7
12.29 12.76 12.29 1,155,734 0 0 0
CET
4.5
4.5
4.60 4.60 4.50 602 0 0 0
CFM
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CFV
25.3
25.3
25.30 25.30 25.30 0 0 0 0
CGV
3
3
3 3 3 30,418 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 1 0 0 0
CHP
31.6
31.6
31.42 31.61 31.42 5,500 0 0 0
CHS
13
13
12.30 13.80 12.30 6,100 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.5
10.5
10.30 10.50 10.30 3,731 0 0 0
CID
24.4
24.4
21.49 24.43 21.49 202 0 0 0
CIG
8.2
8.2
8.16 8.24 8 202,800 0 0 0
CII
12.0
12.0
12.02 12.06 11.98 1,171,900 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 100 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
37.6
37.6
37.78 37.78 37.52 9,444 0 0 0
CKD
20.8
20.8
20.82 20.91 20.82 2,600 0 0 0
CKG
17.4
17.4
17.71 17.71 16.94 5,100 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 300 0 0 0
CLC
49.1
49.1
48.23 49.06 48.23 1,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
19.75 21.56 19.75 6,600 0 0 0
CLL
33.0
33.0
33.15 33.15 32.96 500 0 0 0
CLM
75.4
75.4
74.98 75.37 74.69 4,600 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
16.2
16.2
16.20 16.20 15.92 298,505 0 0 0
CMC
5
5
5.09 5.09 5 3,310 0 0 0
CMD
20.9
20.9
20.90 20.90 20.90 1,060 0 0 0
CMF
296.1
296.1
297.13 297.13 296.14 1,100 0 0 0
CMG
49.3
49.3
49.50 49.50 49 513,000 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 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 9.30 9.30 100 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
9.9
9.9
9.80 10 9.70 52,724 0 0 0
CMT
15.1
15.1
15.80 15.80 15.10 23,700 0 0 0
CMV
9.1
9.1
9 9.09 9 1,800 0 0 0
CMW
12.1
12.1
12.17 12.17 12.07 600 0 0 0
CMX
7.9
7.9
7.90 7.90 7.82 115,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.4
34.4
34.42 34.42 34.42 214 0 0 0
CNG
29.3
29.3
29.53 29.72 29.29 146,600 0 0 0
CNN
49.8
49.8
49.78 49.78 49.78 0 0 0 0
CNT
10.2
10.2
10.32 10.32 10.25 14,331 0 0 0
COM
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CPA
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CPC
16.3
16.3
16.35 16.35 16.35 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
31.0
31.0
31.81 31.81 31.03 600 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
6.0
6.0
5.90 6 5.90 107,100 0 0 0
CRE
7.5
7.5
7.78 7.78 7.52 161,900 0 0 0
CSC
24.7
24.7
24.73 25 24.55 28,980 0 0 0
CSI
33.8
33.8
33.30 34 32 44,100 0 0 0
CSM
15.5
15.5
15.07 15.85 15.02 2,697,800 0 0 0
CSV
45.4
45.4
44.75 46.21 44.51 1,657,700 0 0 0
CT3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CT6
7.6
7.6
8.10 8.10 7.20 502 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.0
12.0
12.01 12.01 12.01 0 0 0 0
CTD
69.6
69.6
68.80 70.80 68.80 1,294,100 0 0 0
CTF
21.5
21.5
21.46 21.46 20.78 203,400 0 0 0
CTG
37.8
37.8
37.69 37.99 37.30 5,742,600 0 0 0
CTI
18.7
18.7
19.30 19.30 18.65 686,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.2
29.2
28.50 29.80 28.30 42,210 0 0 0
CTR
122.5
122.5
121.61 123.46 120.24 803,900 0 0 0
CTS
24.7
24.7
24.90 24.93 24.62 259,500 0 0 0
CTT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CTW
30.6
30.6
30.08 30.56 29.99 900 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.5
25.5
24.10 25.45 23.60 4,500 0 0 0
CX8
8.5
8.5
8.30 8.50 8.30 900 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.1
9.1
9.11 9.11 9.11 119 0 0 0
D2D
25.6
25.6
25.72 25.80 25.51 41,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
19.0
19.0
19.24 19.24 18.97 5,900 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 100 0 0 0
DAH
3.6
3.6
3.48 3.63 3.37 550,100 0 0 0
DAN
30.1
30.1
31.50 31.50 30.10 200 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DBC
24.6
24.6
24.43 24.91 24.30 3,810,600 0 0 0
DBD
56.9
56.9
55.54 56.89 55.54 289,100 0 0 0
DBM
27.3
27.3
27.32 27.32 27.32 0 0 0 0
DBT
11.4
11.4
11.17 11.40 11.17 1,200 0 0 0
DC1
11.7
11.7
11.70 11.70 11.70 100 0 0 0
DC2
7.2
7.2
7.16 7.16 7.16 53 0 0 0
DC4
11.3
11.3
11.39 11.60 11.34 267,700 0 0 0
DCF
48.1
48.1
48.14 48.14 48.14 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.8
26.8
26.75 26.80 26.60 103,300 0 0 0
DCM
33.7
33.7
33.62 33.86 33.58 1,277,500 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
2.9
2.9
3 3 2.80 324,093 0 0 0
DDH
15.6
15.6
15.56 15.56 15.56 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
DDV
19.4
19.4
19.17 19.56 19.07 774,983 0 0 0
DFC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
DFF
1.8
1.8
1.80 1.80 1.60 385,100 0 0 0
DGC
116.6
116.6
116.60 117.30 116.40 777,800 0 0 0
DGT
6.1
6.1
6.70 6.70 6 249,961 0 0 0
DGW
40.7
40.7
39.84 40.68 39.45 1,374,600 0 0 0
DHA
41.0
41.0
40.38 40.99 40.38 24,800 0 0 0
DHB
9.1
9.1
8.90 9.10 8.80 14,058 0 0 0
DHC
29.7
29.7
29.65 29.85 29.45 253,700 0 0 0
DHD
21.1
21.1
21.23 21.23 21.08 2,000 0 0 0
DHG
97.9
97.9
97.95 98.05 97.20 6,900 0 0 0
DHM
8.4
8.4
8.42 8.50 8.39 18,100 0 0 0
DHN
32.3
32.3
32.26 32.26 32.26 0 0 0 0
DHP
10.3
10.3
10.35 10.35 10.35 800 0 0 0
DHT
86.8
86.8
86.36 87.73 85.45 17,954 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.20 4.40 4.20 2,000 0 0 0
DIG
16.7
16.7
16.39 16.69 16.26 4,114,400 0 0 0
DIH
14.6
14.6
14.58 14.58 14.58 100 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
5.1
5.1
5.10 5.20 5 184,445 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.08 2.08 2.03 812,800 0 0 0
DLR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DMC
70.5
70.5
70.50 70.69 70.02 12,700 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 200 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 100 0 0 0
DNA
21.5
21.5
21.47 21.47 21.47 0 0 0 0
DNC
56.6
56.6
56.55 56.55 56.55 600 0 0 0
DND
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 500 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
32.4
32.4
32.36 32.36 32.36 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.6
20.6
20.60 20.60 20.60 2,000 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
31.0
31.0
31.12 31.69 31.02 9,500 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
37.1
37.1
37.09 37.09 37.09 0 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
55.0
55.0
55.57 60.33 54.91 24,569 0 0 0
DPG
29.2
29.2
28.32 29.24 28.32 455,200 0 0 0
DPH
48.4
48.4
48.40 48.40 48.40 5 0 0 0
DPM
19.6
19.6
19.42 19.62 19.42 1,109,400 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
36.8
36.8
37.04 37.13 36.75 102,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.5
12.5
12.50 12.75 12.45 14,200 0 0 0
DRC
21.4
21.4
21.30 21.52 21.18 244,700 0 0 0
DRG
7.5
7.5
7.62 7.62 7.52 300 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.3
12.3
12.25 12.44 12.05 932,366 0 0 0
DRL
53.3
53.3
53.35 53.44 53.16 6,500 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 202 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.3
26.3
26.50 26.80 26.20 499,700 0 0 0
DSG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSN
52.1
52.1
53.03 53.03 51.38 3,200 0 0 0
DSP
15
15
15 15 15 100 0 0 0
DST
6.1
6.1
5.60 6.10 5.60 3,182,739 0 0 0
DTA
3.8
3.8
3.97 3.98 3.77 28,900 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
DTD
23.2
23.2
23.28 23.45 23.02 420,855 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 15,800 0 0 0
DTK
12.5
12.5
13.27 13.27 12.50 11,049 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 200 0 0 0
DTP
68.7
68.7
68.66 68.71 68.66 500 0 0 0
DTT
19.9
19.9
19.86 19.86 19.86 0 0 0 0
DUS
9
9
9 9 9 400 0 0 0
DVC
10
10
10 10 10 5,000 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.2
7.2
6.91 7.18 6.91 159,058 0 0 0
DVN
23.9
23.9
23.99 23.99 22.94 51,013 0 0 0
DVP
75.6
75.6
75.27 76.08 74.36 8,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.4
14.4
13.72 15.23 13.72 1,101 0 0 0
DWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
DXG
12.9
12.9
12.79 13.08 12.75 9,662,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.0
11.0
11.01 11.11 10.92 85,618 0 0 0
DXS
7.1
7.1
7.19 7.20 7.05 1,363,400 0 0 0
DXV
3.9
3.9
3.89 3.89 3.81 15,000 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.8
5.8
5.76 5.76 5.76 0 0 0 0
EBS
10.6
10.6
10.21 10.58 9.93 2,000 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.7
11.7
11.71 11.79 11.48 67,000 0 0 0
EFI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
EIB
18.8
18.8
19.25 19.25 18.65 6,098,900 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 679 0 0 0
EID
24.9
24.9
24.67 24.85 24.67 1,500 0 0 0
EIN
2.5
2.5
2.40 2.50 2.30 11,804 0 0 0
ELC
22.8
22.8
22.62 22.78 22.20 175,000 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
26.7
26.7
25.93 26.89 25.93 900 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
14.8
14.8
14.81 14.81 14.81 0 0 0 0
EVE
9.9
9.9
9.80 9.89 9.80 11,800 0 0 0
EVF
9.1
9.1
9.12 9.20 9.04 2,434,200 0 0 0
EVG
6.2
6.2
6.30 6.30 6.22 281,100 0 0 0
EVS
5.7
5.7
5.70 5.80 5.60 53,800 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
3.4
3.4
3.37 3.40 3.31 90,600 0 0 0
FCN
14.4
14.4
14.45 14.55 14.30 201,800 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 0 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
31.9
31.9
31.90 31.90 31.90 0 0 0 0
FIC
13.8
13.8
13.70 13.80 13.70 2,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.5
5.5
5.40 5.47 5.35 213,600 0 0 0
FIT
4.2
4.2
4.22 4.23 4.19 218,300 0 0 0
FMC
44.2
44.2
44.53 44.53 44.15 2,900 0 0 0
FOC
72.3
72.3
71.99 72.43 71.81 9,221 0 0 0
FOX
61.3
61.3
61.26 61.32 60.81 26,477 0 0 0
FPT
131.1
131.1
131.48 131.66 129.41 3,172,800 0 0 0
FRC
28.6
28.6
28.62 28.62 28.62 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
149.4
149.4
148.48 149.92 147.68 481,600 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48
48
48 48 48 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
38.0
38.0
37.97 38.23 37.74 857,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
6.3
6.3
6.30 6.30 6.21 49,912 0 0 0
GAS
64.1
64.1
64.29 64.48 64.01 427,800 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.7
20.7
20.74 20.74 20.74 7,400 0 0 0
GDA
20.0
20.0
19.88 20.10 19.88 90,403 0 0 0
GDT
25.5
25.5
25.85 25.90 25.28 27,100 0 0 0
GDW
28.4
28.4
28.43 28.43 28.43 300 0 0 0
GEG
11.9
11.9
11.95 11.95 11.80 479,300 0 0 0
GER
12.9
12.9
12.90 12.90 12.90 0 0 0 0
GEX
17.5
17.5
17.57 17.57 17.39 1,700,000 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.7
26.7
26.69 26.78 26.69 10,400 0 0 0
GIC
15.6
15.6
15.80 15.80 15.60 6,200 0 0 0
GIL
20.9
20.9
20.80 21.10 20.80 233,600 0 0 0
GKM
4.5
4.5
4.70 4.80 4.40 523,714 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
25.7
25.7
25.50 25.70 25.50 1,600 0 0 0
GLW
13.2
13.2
13.19 13.19 13.19 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
64.1
64.1
63.00 64.07 62.52 775,500 0 0 0
GMH
7.6
7.6
7.43 7.60 7.43 1,100 0 0 0
GMX
16.8
16.8
16.75 16.75 16.75 3 0 0 0
GND
26.2
26.2
28.51 28.51 26.19 600 0 0 0
GPC
3.1
3.1
3.10 3.10 3 29,525 0 0 0
GSM
23.2
23.2
23.22 23.22 23.22 100 0 0 0
GSP
12.5
12.5
12.48 12.66 12.44 134,100 0 0 0
GTA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GTD
8.5
8.5
8.50 8.50 8.50 100 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.1
30.1
30.07 30.37 30.02 946,400 0 0 0
GVT
70.6
70.6
70.57 70.57 70.57 111 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 300 0 0 0
HAC
10.8
10.8
10.20 10.80 10.10 2,002 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
16
16
16 16 14.60 2,240 0 0 0
HAG
12.3
12.3
12.15 12.50 12.10 6,425,300 0 0 0
HAH
37.5
37.5
37.58 37.92 37.35 1,199,900 0 0 0
HAM
29.9
29.9
29.86 29.86 29.86 0 0 0 0
HAN
10
10
10 10 10 1 0 0 0
HAP
4.3
4.3
4.50 4.53 4.32 28,800 0 0 0
HAR
3.4
3.4
3.38 3.39 3.33 71,000 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
39.1
39.1
39.10 39.10 39.10 1 0 0 0
HAV
3.5
3.5
3.40 3.50 3.40 737 0 0 0
HAX
15.9
15.9
15.91 16.23 15.67 336,500 0 0 0
HBC
6.5
6.5
6.30 6.70 6.20 3,030,581 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 0 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 0 0 0 0
HBS
6.3
6.3
6.30 6.30 6.20 7,304 0 0 0
HC1
10.9
10.9
10.86 10.86 10.86 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
11.7
11.7
11.72 11.72 11.72 100 0 0 0
HCD
8.9
8.9
8.84 8.93 8.84 42,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.78 22.90 22.55 4,930,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.6
17.6
17 17.60 17 3,800 0 0 0
HD6
12.4
12.4
12.60 12.60 12.40 11,200 0 0 0
HD8
7.8
7.8
7.92 7.92 7.82 10,400 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 514 0 0 0
HDB
25.1
25.1
25.45 25.50 24.45 12,600,700 0 0 0
HDC
22.4
22.4
22.41 22.59 22.32 1,216,700 0 0 0
HDG
26.4
26.4
26.05 26.55 26.05 1,991,400 0 0 0
HDM
32.5
32.5
33 33 32.50 17,907 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
18.9
18.9
18.88 18.88 18.88 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.6
12.6
12.60 12.60 12.60 300 0 0 0
HEC
55.8
55.8
55.85 55.85 55.85 1,000 0 0 0
HEJ
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HEP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HES
46.5
46.5
46.50 46.50 46.50 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.13 8.13 8.13 100 0 0 0
HFC
10
10
10.10 10.10 7.60 6,100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
200.4
200.4
204.52 204.52 199.93 706 0 0 0
HGT
10.4
10.4
10.60 10.60 10.40 200 0 0 0
HHC
130.6
130.6
130.60 130.60 130.60 8 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.25 8.30 8.15 96,400 0 0 0
HHS
7.4
7.4
7.43 7.46 7.40 425,800 0 0 0
HHV
11.1
11.1
11.10 11.19 11.10 1,963,600 0 0 0
HID
2.6
2.6
2.63 2.63 2.62 41,400 0 0 0
HIG
11.3
11.3
11.30 11.30 11.30 1,202 0 0 0
HII
4.2
4.2
4.13 4.19 4.13 17,700 0 0 0
HIO
9.4
9.4
9.50 9.60 9.30 3,800 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 7,701 0 0 0
HJS
32.8
32.8
32.85 32.85 32.85 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.60 8.90 8.60 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.5
292.5
292.55 292.55 292.55 0 0 0 0
HLC
11.5
11.5
11.52 11.52 11.52 0 0 0 0
HLD
14.1
14.1
14.14 14.14 13.97 9,700 0 0 0
HLO
16
16
16 16 16 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
12.7
12.7
12.25 12.72 12.25 258,700 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
13.3
13.3
13.34 13.34 13.34 0 0 0 0
HMR
11.4
11.4
11.40 11.40 11.20 6,960 0 0 0
HMS
34.7
34.7
35.14 35.14 33.97 2,700 0 0 0
HNB
12.4
12.4
12.26 12.35 12.26 700 0 0 0
HND
12.8
12.8
12.69 12.79 12.69 4,000 0 0 0
HNF
28.6
28.6
28.59 28.59 28.59 0 0 0 0
HNG
7
7
5.50 7 5.50 10,265,043 0 0 0
HNI
25.2
25.2
25.19 25.19 25.19 100 0 0 0
HNM
9.1
9.1
9.16 9.25 8.68 297,344 0 0 0
HNP
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.7
3.7
3.70 3.70 3.70 2,080 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 21.10 3,300 0 0 0
HPG
22.5
22.5
22.25 22.54 22.25 14,961,200 0 0 0
HPH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HPI
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.9
83.9
82.95 83.93 82.95 1,011 0 0 0
HPT
18.2
18.2
18.65 19.09 18.20 503 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.7
4.7
4.70 4.75 4.67 523,000 0 0 0
HQC
3.1
3.1
3.16 3.18 3.13 2,038,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
41
41
41 41 41 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.1
18.1
17.93 18.12 17.93 1,628,200 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.05 4.14 4.05 118,500 0 0 0
HSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HSP
10.9
10.9
10.95 10.95 10.95 200 0 0 0
HSV
3.9
3.9
3.90 4 3.90 43,802 0 0 0
HT1
11.8
11.8
11.78 11.78 11.64 140,100 0 0 0
HTC
29.7
29.7
29.66 29.66 29.66 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.80 9,700 0 0 0
HTG
47.5
47.5
48 48 47.40 39,500 0 0 0
HTI
15.0
15.0
15.13 15.13 14.99 3,300 0 0 0
HTL
26.2
26.2
25.65 26.18 25.51 3,900 0 0 0
HTM
11
11
11.10 11.10 11 12,300 0 0 0
HTN
10.2
10.2
10.20 10.30 9.90 302,800 0 0 0
HTP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
9.0
9.0
9.28 9.28 8.99 300 0 0 0
HU1
5.7
5.7
5.71 5.75 5.70 5,000 0 0 0
HU4
13.4
13.4
13.50 13.60 13.20 19,300 0 0 0
HU6
5.4
5.4
5.30 5.50 5.30 600 0 0 0
HUB
15.8
15.8
15.83 16.09 15.83 41,300 0 0 0
HUG
33.7
33.7
33.72 33.72 33.72 0 0 0 0
HUT
15.3
15.3
15.06 15.26 14.19 321,617 0 0 0
HVA
6.2
6.2
6.10 6.30 6.10 154,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.0
9.0
9.07 9.13 8.93 418,400 0 0 0
HVN
23.0
23.0
22.78 23.41 22.78 2,545,100 0 0 0
HVT
43.1
43.1
43.76 43.80 43.00 25,513 0 0 0
HVX
2.6
2.6
2.61 2.61 2.54 14,000 0 0 0
HWS
15.9
15.9
15.90 15.90 15.90 5 0 0 0
IBD
10.5
10.5
10.53 10.53 10.53 0 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.4
3.4
3.50 3.50 3.30 3,900 0 0 0
ICG
7.9
7.9
7.40 7.90 7.40 300 0 0 0
ICI
6.7
6.7
6.70 6.70 6.70 100 0 0 0
ICN
40.2
40.2
39.34 40.24 38.95 4,835 0 0 0
ICT
12.7
12.7
12.71 12.76 12.67 12,200 0 0 0
IDC
47.0
47.0
46.86 47.03 46.36 829,401 0 0 0
IDI
8.2
8.2
8.25 8.32 8.20 235,700 0 0 0
IDJ
6
6
5.90 6 5.90 322,981 0 0 0
IDP
234.7
234.7
234.40 234.70 234.40 300 0 0 0
IDV
33.1
33.1
33.04 33.22 32.87 15,549 0 0 0
IFS
23.5
23.5
24.05 24.05 23.50 12,800 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.6
11.6
11.43 11.59 11.39 636,300 0 0 0
ILA
4.7
4.7
4.70 4.70 4.60 75,375 0 0 0
ILB
25.6
25.6
25.58 25.62 25.58 3,600 0 0 0
ILC
5.9
5.9
6.50 6.50 5.90 1,400 0 0 0
ILS
12.7
12.7
13 13 12.70 2,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.9
46.9
46.55 47.09 46.05 75,300 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
8.2
8.2
8.20 8.20 8.20 0 0 0 0
INN
36.3
36.3
36 36.27 35.73 12,500 0 0 0
IPA
11.9
11.9
11.90 12 11.80 39,242 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
7
7
7 7 7 0 0 0 0
ISH
23.4
23.4
24.21 25.42 23.38 1,900 0 0 0
IST
34.5
34.5
34.53 34.53 34.53 0 0 0 0
ITC
11
11
10.90 11.05 10.85 107,000 0 0 0
ITD
12.6
12.6
12.43 12.62 12.24 42,000 0 0 0
ITQ
2.8
2.8
2.60 2.80 2.50 482,073 0 0 0
ITS
3.7
3.7
3.82 3.82 3.62 47,800 0 0 0
IVS
10.3
10.3
10.35 10.55 10.15 212,400 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.8
3.8
3.77 3.86 3.70 326,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.4
27.4
27.25 27.55 27.05 2,213,300 0 0 0
KCB
10.6
10.6
10.74 11.13 9.77 40,285 0 0 0
KCE
10.0
10.0
10.05 10.05 10.05 0 0 0 0
KDC
58.9
58.9
59 59 58.40 439,800 0 0 0
KDH
32.0
32.0
32.36 32.55 31.59 2,535,400 0 0 0
KDM
15.9
15.9
15.40 15.90 15 2,200 0 0 0
KGM
6.8
6.8
6.89 6.89 6.80 8,902 0 0 0
KHD
11.8
11.8
11.82 11.82 11.82 0 0 0 0
KHG
5.6
5.6
5.50 5.57 5.50 3,023,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.78 13.31 12.30 401,000 0 0 0
KHS
10.6
10.6
10.70 10.70 10.62 6,520 0 0 0
KHW
29.5
29.5
29.47 29.47 29.47 100 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
7.1
7.1
7.13 7.19 7.06 70,320 0 0 0
KMR
3.2
3.2
3.25 3.25 3.21 6,100 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.6
38.6
38.45 38.60 38.45 356,500 0 0 0
KPF
1.6
1.6
1.62 1.64 1.61 63,600 0 0 0
KSB
18.8
18.8
18.70 19.05 18.60 1,498,000 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
40.6
40.6
40.40 40.60 40.40 8,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.1
3.1
3.10 3.10 3 70,501 0 0 0
KST
12.1
12.1
11.96 12.15 11.96 400 0 0 0
KTC
10.7
10.7
10.70 10.70 10.70 100 0 0 0
KTL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
KTS
39.7
39.7
40.13 40.52 38.36 1,000 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
19.0
19.0
19.03 19.03 19.03 0 0 0 0
L12
4.7
4.7
4.90 4.90 4.70 1,300 0 0 0
L14
37
37
36.10 37 35.50 98,313 0 0 0
L18
33.2
33.2
32.75 34 32.75 101,832 0 0 0
L40
11.3
11.3
11.27 11.27 11.27 0 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.30 3.40 3.20 2,100 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
17.2
17.2
17.25 17.25 17.20 5,000 0 0 0
LAI
21.6
21.6
24.94 24.94 21.63 11,900 0 0 0
LAS
20.4
20.4
18.28 20.36 18.28 1,077,800 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23.5
23.5
23.50 23.50 23.50 2,000 0 0 0
LBM
27.8
27.8
27.87 28.17 27.28 26,100 0 0 0
LCC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.7
9.7
9.63 9.77 9.58 738,100 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.9
1.9
1.90 1.96 1.88 905,800 0 0 0
LDP
10.1
10.1
10.10 10.10 10.10 300 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
7.5
7.5
7.50 7.50 7.50 121 0 0 0
LGC
61.9
61.9
61.89 61.89 61.89 0 0 0 0
LGL
2.6
2.6
2.48 2.57 2.48 47,200 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
71.5
71.5
71.89 72.48 71.49 4,300 0 0 0
LHG
33.8
33.8
33.52 33.80 33.52 55,600 0 0 0
LIC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
LIG
3.3
3.3
3 3.30 2.90 1,482,679 0 0 0
LIX
32.1
32.1
32.18 32.23 31.61 50,200 0 0 0
LKW
26.5
26.5
26.52 26.52 26.52 300 0 0 0
LLM
16.6
16.6
16.64 16.64 16.64 103 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 200 0 0 0
LMC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
29.1
29.1
29.25 29.25 28.74 2,568,300 0 0 0
LPT
5.2
5.2
5.42 5.42 5.24 1,800 0 0 0
LQN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LSG
12.4
12.4
11.40 12.50 11 64,623 0 0 0
LSS
10.8
10.8
10.74 10.83 10.69 387,500 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
M10
25.6
25.6
24.71 26.37 24.71 47,330 0 0 0
MA1
33.3
33.3
33.26 33.26 33.26 0 0 0 0
MAC
10.8
10.8
10.23 10.81 10.23 1,809 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 316 0 0 0
MBB
16.4
16.4
16.41 16.61 16.35 12,435,800 0 0 0
MBG
3.4
3.4
3.40 3.40 3.30 116,651 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.9
24.9
25.04 25.21 24.86 1,401,360 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 0 0 0
MCH
170.3
170.3
179.24 179.31 167.58 77,112 0 0 0
MCM
32.1
32.1
32.14 32.14 31.67 14,500 0 0 0
MCO
10.1
10.1
10.30 10.30 10.10 18,920 0 0 0
MCP
27.8
27.8
28.11 28.11 27.84 4,600 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.3
9.3
9.18 9.27 9.18 4,100 0 0 0
MDF
7
7
7 7 6.90 3,405 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MEC
5
5
5 5 5 0 0 0 0
MED
24.7
24.7
24.66 24.66 24.66 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
37.71 38.37 37.71 89,486 0 0 0
MGC
6.1
6.1
5.75 6.05 5.65 13,708 0 0 0
MGG
24.2
24.2
24.29 24.29 24.20 400 0 0 0
MGR
3.4
3.4
4.20 4.20 3.40 200 0 0 0
MH3
31.9
31.9
31.81 31.91 31.81 500 0 0 0
MHC
6.8
6.8
6.65 6.87 6.65 9,900 0 0 0
MIC
12.3
12.3
11.68 12.26 11.68 1,201 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.9
16.9
16.23 16.93 16.23 485,500 0 0 0
MKP
28.5
28.5
27.68 28.46 27.48 500 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
14
14
13.90 13.90 13.90 17 0 0 0
MML
24.1
24.1
23.90 24.10 23.60 22,355 0 0 0
MNB
24.0
24.0
24.03 24.03 24.03 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.7
14.7
14.80 14.90 14.70 46,517 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
16.2
16.2
16.24 16.24 16.24 0 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.6
9.6
9.67 9.71 9.58 2,622,300 0 0 0
MSH
34.4
34.4
34.53 34.80 34.33 67,300 0 0 0
MSN
70.8
70.8
70.10 70.90 70 2,326,400 0 0 0
MSR
12
12
11.80 12 11.70 365,879 0 0 0
MST
6.4
6.4
6.27 6.45 6.27 540,078 0 0 0
MTA
9.8
9.8
9.60 10 9.20 88,267 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
6.6
6.6
6.62 6.62 6.62 0 0 0 0
MTH
15.3
15.3
15.31 15.31 15.31 0 0 0 0
MTL
5.5
5.5
5.30 5.50 5.30 22,100 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 800 0 0 0
MTS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 3 0 0 0
MVC
8.8
8.8
8.83 8.92 8.83 7,000 0 0 0
MVN
56.7
56.7
56 57.70 55.50 50,595 0 0 0
MWG
59.7
59.7
60.04 60.33 59.44 3,969,400 0 0 0
MZG
7.6
7.6
7.82 7.82 7.44 24,466 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.0
18.0
17.91 18.14 17.77 174,800 0 0 0
NAG
10.1
10.1
9.91 10.09 9.81 567,500 0 0 0
NAP
8.6
8.6
8.63 8.63 8.63 0 0 0 0
NAS
34.3
34.3
34.30 34.30 34.30 0 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
17.5
17.5
17.48 17.48 17.48 0 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.3
22.3
21.90 22.60 21.90 3,600 0 0 0
NBC
8.8
8.8
8.74 8.84 8.74 17,401 0 0 0
NBE
11.8
11.8
11.67 11.76 11.67 1,100 0 0 0
NBP
12
12
13 13 12 1,400 0 0 0
NBT
17.0
17.0
16.98 16.98 16.98 0 0 0 0
NBW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
NCG
7.6
7.6
7.70 7.70 7.50 30,600 0 0 0
NCS
25.8
25.8
25.80 25.80 25.80 82 0 0 0
NCT
106.6
106.6
106.60 106.60 106.60 7,900 0 0 0
ND2
35.5
35.5
35.53 35.53 35.53 0 0 0 0
NDC
115.0
115.0
114.99 114.99 114.99 32,600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.6
8.6
8.53 8.62 8.53 44,170 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 2,100 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5 4,600 0 0 0
NED
6.7
6.7
6.55 6.73 6.55 24,800 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
71.1
71.1
71.13 71.13 71.13 4,400 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 401 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
22.1
22.1
21.88 22.24 21.84 256,000 0 0 0
NHC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
NHH
12.8
12.8
12.94 12.94 12.70 47,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.60 10.90 10.60 4,600 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15.5
15.5
15.45 15.45 15.45 300 0 0 0
NKG
14.7
14.7
14.55 14.65 14.50 1,538,700 0 0 0
NLG
33.0
33.0
33.05 33.05 32.74 1,029,000 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.9
22.9
22.83 22.88 22.44 15,500 0 0 0
NNT
51.5
51.5
51.51 51.51 51.51 0 0 0 0
NO1
9.8
9.8
10.28 10.28 9.73 318,600 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.5
13.5
13.51 13.51 13.51 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.8
4.8
5 5 4.80 161,592 0 0 0
NS2
17.6
17.6
17.62 17.62 17.62 5 0 0 0
NSC
75.9
75.9
76.26 76.26 75.87 1,900 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 18,500 0 0 0
NSL
16.4
16.4
16.44 16.44 16.44 1,000 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.0
10.0
9.35 10.00 9.35 8,201 0 0 0
NT2
19.5
19.5
19.45 19.73 19.35 256,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
205.5
205.5
208.42 208.42 199.73 30,938 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
18.4
18.4
18.45 18.60 18.40 515,000 0 0 0
NTP
52.5
52.5
51.80 52.53 51.48 228,717 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
17.5
17.5
17.48 17.48 17.48 200 0 0 0
NUE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NVB
8.9
8.9
8.80 8.90 8.80 31,600 0 0 0
NVL
10.4
10.4
10.35 10.50 10.30 4,546,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.7
7.7
7.70 7.70 7.70 1,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.3
6.3
5.70 6.30 5.70 1,291 0 0 0
OCB
9.7
9.7
9.75 9.84 9.66 1,522,300 0 0 0
OCH
5.6
5.6
5.60 5.60 5.60 21,900 0 0 0
ODE
44.1
44.1
44 44.20 44 22,900 0 0 0
OGC
4.2
4.2
4.27 4.37 4.13 338,100 0 0 0
OIL
11.9
11.9
11.76 11.96 11.56 615,777 0 0 0
ONE
5
5
5.10 5.10 5 2,701 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
25
25
25 25 25 0 0 0 0
ORS
14.2
14.2
14.10 14.25 14.05 2,202,000 0 0 0
PAC
28.9
28.9
27.66 28.86 27.40 365,200 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
23.5
23.5
23.40 23.50 23.25 615,700 0 0 0
PAP
27.6
27.6
27.40 27.60 24.50 1,200 0 0 0
PAS
3.1
3.1
3 3.10 3 28,201 0 0 0
PAT
85.0
85.0
84.88 85.56 84.88 7,115 0 0 0
PBC
6.5
6.5
6.60 6.70 6.50 31,809 0 0 0
PBP
12.1
12.1
12.17 12.17 12.08 300 0 0 0
PBT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
PC1
19.8
19.8
20.09 20.13 19.74 793,400 0 0 0
PCC
23.5
23.5
23.53 23.53 23.53 0 0 0 0
PCE
16.0
16.0
15.98 15.98 15.98 0 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 101 0 0 0
PCG
3.7
3.7
3.90 3.90 3.60 14,300 0 0 0
PCH
12.2
12.2
12.10 12.38 12.10 91,100 0 0 0
PCM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PCT
12.7
12.7
12.90 12.90 12.70 16,500 0 0 0
PDB
9.1
9.1
8.87 9.23 8.87 11,200 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PDN
68.5
68.5
68.28 68.47 68.28 200 0 0 0
PDR
19.2
19.2
19.17 19.35 19.03 2,221,300 0 0 0
PDV
16.5
16.5
16.38 16.58 16.38 36,417 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PEN
6.6
6.6
6.50 6.60 6.50 200 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
25.3
25.3
25.20 25.45 25.15 222,400 0 0 0
PFL
2.1
2.1
2.10 2.20 2.10 97,400 0 0 0
PGB
11.0
11.0
10.96 11.03 10.96 7,946 0 0 0
PGC
14.7
14.7
14.64 14.78 14.50 40,900 0 0 0
PGD
29.9
29.9
30.01 30.01 29.68 1,500 0 0 0
PGI
21.7
21.7
21.71 21.71 21.71 0 0 0 0
PGN
15
15
15 15.50 14.90 18,524 0 0 0
PGS
30.8
30.8
30.77 30.77 30.77 0 0 0 0
PGT
7.1
7.1
7.50 7.50 6.30 871 0 0 0
PGV
20.3
20.3
19.90 20.50 19.80 31,000 0 0 0
PHC
5.6
5.6
5.66 5.66 5.55 36,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
76.8
76.8
76.81 76.81 76.81 0 0 0 0
PHP
42.2
42.2
41.29 42.97 41.10 453,884 0 0 0
PHR
51.7
51.7
51.84 52.23 51.64 72,500 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
24.7
24.7
24.72 24.72 24.72 100 0 0 0
PIC
18.9
18.9
18.94 18.94 18.94 34 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.25 10.25 10.25 1 0 0 0
PIT
5.4
5.4
5.30 5.44 5.25 6,200 0 0 0
PIV
2.8
2.8
2.90 2.90 2.80 34,200 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 0 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
10.1
10.1
10.15 10.15 10.15 0 0 0 0
PLA
5.1
5.1
4.30 5.10 4.30 1,100 0 0 0
PLC
21.5
21.5
22.18 22.18 21.49 436,275 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PLP
5.0
5.0
4.69 4.95 4.63 106,500 0 0 0
PLX
36.9
36.9
36.72 37.15 36.72 546,600 0 0 0
PMB
8.8
8.8
8.73 8.83 8.73 9,400 0 0 0
PMC
99.7
99.7
100.06 100.06 99.70 567 0 0 0
PMG
8.2
8.2
8.21 8.21 8.21 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 1,000 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
29.4
29.4
29.42 29.42 29.42 2 0 0 0
PMT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 100 0 0 0
PNC
17.6
17.6
17.57 17.57 17.52 1,500 0 0 0
PND
7
7
6.60 7 6.60 10,000 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
95.7
95.7
95.82 95.82 95.33 356,800 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 0 0 0 0
PNT
7.3
7.3
7.31 7.31 7.31 1 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.8
16.8
16.78 16.78 16.78 13,000 0 0 0
POT
14.9
14.9
14.89 14.89 14.89 110 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 2 0 0 0
POW
12
12
12 12.15 11.95 3,025,300 0 0 0
PPC
10.6
10.6
10.67 10.72 10.58 124,800 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.8
27.8
27.41 27.77 27.41 24,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.3
16.3
16.31 16.31 16.31 0 0 0 0
PPS
10.4
10.4
9.90 10.35 9.90 3,102 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.2
6.2
6.20 6.24 6.20 1,200 0 0 0
PRE
19.7
19.7
19.55 21.21 19.55 3,200 0 0 0
PRO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PRT
9.3
9.3
9.25 9.35 9.25 9,300 0 0 0
PSB
6.2
6.2
6.20 6.20 6 72,930 0 0 0
PSC
12.2
12.2
11.10 12.20 11.10 600 0 0 0
PSD
12.3
12.3
12.29 12.38 12.20 33,350 0 0 0
PSE
9.1
9.1
9.05 9.05 9.05 4,008 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
3.22 3.30 3.13 254,800 0 0 0
PSI
7.9
7.9
7.50 7.90 7.50 78,400 0 0 0
PSL
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
12.9
12.9
12.89 12.89 12.89 0 0 0 0
PSW
7.9
7.9
7.96 7.96 7.58 52,500 0 0 0
PTB
64.4
64.4
64.47 65.63 63.98 49,800 0 0 0
PTC
4.6
4.6
4.52 4.57 4.50 24,300 0 0 0
PTD
8.5
8.5
8.50 8.50 8.50 2 0 0 0
PTE
2.7
2.7
2.70 2.70 2.70 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
24
24
23.67 24.33 23.33 21,330 0 0 0
PTL
2.8
2.8
2.88 2.88 2.77 44,100 0 0 0
PTO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PTP
11.6
11.6
11.60 11.60 11.60 101 0 0 0
PTS
7.3
7.3
7.40 7.40 7.31 1,700 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 200 0 0 0
PTV
4
4
4 4 4 6,402 0 0 0
PV2
2.5
2.5
2.50 2.50 2.50 8,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30
30
29.90 30.70 29.80 139,822 0 0 0
PVC
10.5
10.5
10.40 10.60 10.40 214,253 0 0 0
PVD
22.9
22.9
22.98 23.13 22.88 1,618,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
7.5
7.5
7.70 7.70 7.40 63,507 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
58.4
58.4
58.75 59.80 57.89 204,035 0 0 0
PVM
16
16
15.80 16 15.40 43,500 0 0 0
PVO
6.0
6.0
6.60 6.60 6.01 5,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.6
31.6
31.68 31.78 31.50 1,047,113 0 0 0
PVT
21.2
21.2
21.02 21.17 20.98 646,700 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 300 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.9
1.9
1.90 1.90 1.80 27,705 0 0 0
PXL
13.5
13.5
13.60 13.70 13.30 65,720 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PXT
2.8
2.8
2.80 2.90 2.80 40,929 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
11.5
11.5
11.55 11.85 11.45 286,600 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 100 0 0 0
QHW
31.5
31.5
31.52 31.52 31.52 0 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 101 0 0 0
QNP
34.4
34.4
34.38 34.38 34.38 100 0 0 0
QNS
47.7
47.7
47.36 47.72 46.53 185,525 0 0 0
QNT
7.7
7.7
5.80 7.70 5.80 212 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
16.8
16.8
16.77 16.77 16.77 0 0 0 0
QPH
21.9
21.9
21.89 21.89 21.89 0 0 0 0
QSP
25.3
25.3
25.23 25.32 25.23 3,947 0 0 0
QST
18.4
18.4
18.43 18.43 18.43 0 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.6
13.6
13.59 13.69 13.59 72,167 0 0 0
RAL
113.3
113.3
116.05 116.05 112.72 9,400 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
15.6
15.6
15 15.60 15 605 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.7
11.7
11.67 11.67 11.27 1,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.5
57.5
58.24 58.24 57.30 341,200 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
25.7
25.7
25.68 25.68 25.68 0 0 0 0
RYG
14.2
14.2
14.85 14.85 14.15 69,700 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
34.9
34.9
34.90 34.90 34.90 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.5
16.5
16.50 16.50 16.50 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.4
7.4
7.62 7.62 7.43 91,791 0 0 0
SAB
52.3
52.3
52.49 52.49 51.83 359,100 0 0 0
SAC
11.7
11.7
11.75 11.84 11.65 2,763 0 0 0
SAF
65.0
65.0
64.90 65.96 64.90 5,743 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.3
7.3
7.50 7.50 7.33 425,500 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 400 0 0 0
SAS
33.9
33.9
34.46 34.46 33.71 10,350 0 0 0
SAV
18.6
18.6
18.28 18.87 18.15 12,300 0 0 0
SB1
6.1
6.1
6.09 6.09 6.09 100 0 0 0
SBA
28.1
28.1
28.28 28.32 28.09 14,300 0 0 0
SBB
13.6
13.6
13.60 13.70 13.40 82,151 0 0 0
SBD
7.9
7.9
8 8.10 7.80 33,502 0 0 0
SBG
10.3
10.3
10.20 10.35 10.20 164,000 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 310 0 0 0
SBL
5.8
5.8
5.79 5.79 5.79 1,000 0 0 0
SBM
28.3
28.3
28.34 28.34 28.34 0 0 0 0
SBR
9.6
9.6
9.42 9.42 9.42 1 0 0 0
SBS
4.7
4.7
4.70 4.80 4.60 267,981 0 0 0
SBT
11.7
11.7
11.91 11.91 11.68 461,400 0 0 0
SBV
9.5
9.5
9.99 9.99 9.50 200 0 0 0
SC5
22.5
22.5
22.45 22.45 22.45 0 0 0 0
SCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SCG
65.4
65.4
65.40 65.60 65.30 41,600 0 0 0
SCI
8
8
7.90 8 7.90 21,600 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 20,702 0 0 0
SCL
18.3
18.3
18.00 18.34 18.00 2,360 0 0 0
SCO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SCR
5.7
5.7
5.74 5.77 5.68 949,000 0 0 0
SCS
76.7
76.7
76.90 77.76 76.43 273,200 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 100 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 4.50 100 0 0 0
SD3
5.6
5.6
5 5.60 5 3,500 0 0 0
SD5
7.2
7.2
7.23 7.23 7.23 7,500 0 0 0
SD6
3.1
3.1
3.10 3.10 3.10 100 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
11.04 11.13 11.04 2,300 0 0 0
SDA
4.9
4.9
4.90 4.90 4.80 17,200 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.6
6.6
6.59 6.59 6.59 200 0 0 0
SDD
1.6
1.6
1.50 1.60 1.50 60,422 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
15.83 15.83 15.83 0 0 0 0
SDN
28.2
28.2
28.17 28.17 28.17 100 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
24.6
24.6
24.58 24.58 24.58 10,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SEA
44.3
44.3
44.44 44.44 44.34 922 0 0 0
SEB
44.3
44.3
44.27 44.27 44.17 3,205 0 0 0
SED
20.2
20.2
21.38 21.38 20.09 1,300 0 0 0
SEP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SFC
19.5
19.5
19.49 19.54 19.44 4,700 0 0 0
SFG
9.9
9.9
9.78 9.92 9.73 1,100 0 0 0
SFI
27.4
27.4
27.40 27.45 27.40 6,800 0 0 0
SFN
20.7
20.7
20.68 20.68 20.68 0 0 0 0
SGB
12
12
12.30 12.60 11.50 28,742 0 0 0
SGC
117.5
117.5
121.77 121.77 117.21 3,100 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
35.0
35.0
35.05 35.05 35.05 0 0 0 0
SGI
12.3
12.3
12.60 12.60 12.30 3,000 0 0 0
SGN
81.4
81.4
81.51 81.51 81.42 200 0 0 0
SGP
28.4
28.4
28.20 29 28.20 78,670 0 0 0
SGR
37.2
37.2
37.05 37.30 37 83,000 0 0 0
SGS
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SGT
17.2
17.2
17.25 17.70 16.05 113,100 0 0 0
SHA
3.9
3.9
3.93 3.93 3.91 2,300 0 0 0
SHB
7.9
7.9
7.91 7.95 7.87 6,487,300 0 0 0
SHC
13.8
13.8
13.81 13.81 13.81 102 0 0 0
SHE
6.9
6.9
7.23 7.23 6.92 3,200 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
15
15
15.14 15.14 14.76 626,700 0 0 0
SHN
6.7
6.7
6.30 6.70 6.30 1,000 0 0 0
SHP
32.3
32.3
32.30 32.39 32.21 4,200 0 0 0
SHS
10.2
10.2
9.46 10.33 9.46 3,701,067 0 0 0
SID
11.8
11.8
11.80 11.80 11.80 111 0 0 0
SIG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SIV
33.1
33.1
33.15 33.15 33.15 0 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.79 12.83 12.79 105,200 0 0 0
SJE
15.1
15.1
15.51 15.51 15.09 12,603 0 0 0
SJG
17.4
17.4
17.43 17.43 17.43 0 0 0 0
SJM
6.1
6.1
6.10 6.10 6.10 5,300 0 0 0
SJS
28.0
28.0
28.92 28.92 26.60 73,900 0 0 0
SKG
10.9
10.9
10.83 10.97 10.78 49,700 0 0 0
SKH
26.2
26.2
25.91 26.20 25.91 1,801 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 30 0 0 0
SKV
29.9
29.9
29.88 29.88 29.88 0 0 0 0
SLS
169.5
169.5
169.56 169.56 168.18 1,664 0 0 0
SMA
13.1
13.1
13.07 13.07 13.07 0 0 0 0
SMB
38.0
38.0
37.65 38.09 37.65 2,200 0 0 0
SMC
8.4
8.4
8.36 8.52 8.36 388,300 0 0 0
SMN
13.0
13.0
12.96 12.96 12.96 0 0 0 0
SMT
4.5
4.5
4.60 4.60 4.52 701 0 0 0
SNC
20.6
20.6
20.65 20.65 20.65 0 0 0 0
SNZ
32.8
32.8
32.71 33.29 32.71 2,102 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SPD
8
8
8 8 8 240,000 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
10.6
10.6
10.70 10.70 10.55 3,100 0 0 0
SPV
16.9
16.9
16.86 16.86 16.86 0 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 32,718 0 0 0
SRC
25.3
25.3
25.34 25.34 25.29 300 0 0 0
SRF
8.5
8.5
8.31 8.60 8.25 39,100 0 0 0
SSB
16.8
16.8
16.90 16.90 16.45 1,644,600 0 0 0
SSC
32.6
32.6
32.61 32.61 32.61 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.4
5.4
5.38 5.43 5.38 10,700 0 0 0
SSH
66.9
66.9
66.80 67 66.70 56,500 0 0 0
SSI
25.3
25.3
25.40 25.70 25.26 8,938,200 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1
1
1 1 1 0 0 0 0
ST8
6.9
6.9
7.02 7.04 6.90 126,500 0 0 0
STB
37
37
36.95 37.20 36.60 5,957,100 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 2 0 0 0
STG
40.0
40.0
40.80 40.80 39.95 700 0 0 0
STH
6.9
6.9
7.30 7.30 6.30 3,700 0 0 0
STK
17.1
17.1
17.17 17.24 16.97 22,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 101 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
15.3
15.3
14.50 15.32 14.50 600 0 0 0
SVD
3.3
3.3
3.30 3.30 3.26 23,300 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.4
3.4
3.50 3.50 3.20 23,500 0 0 0
SVT
10.3
10.3
10.29 10.29 10.29 500 0 0 0
SWC
25.4
25.4
24.93 25.38 24.93 13,300 0 0 0
SZB
37.5
37.5
37.59 37.59 37.49 900 0 0 0
SZC
41.3
41.3
41.31 41.41 40.92 586,100 0 0 0
SZE
11.1
11.1
11.09 11.19 11.00 13,600 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 200 0 0 0
SZL
39.6
39.6
39.66 39.66 39.62 3,600 0 0 0
TA6
8.4
8.4
8.42 8.42 8.42 0 0 0 0
TA9
11.4
11.4
11.71 11.71 11.17 35,800 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
19.2
19.2
19.30 19.40 18.92 91,100 0 0 0
TAN
43
43
43 43 43 1,500 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
41.5
41.5
41.43 41.47 41.43 300 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
6.2
6.2
6.19 6.19 6.19 500 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
23.7
23.7
24.01 24.06 23.67 7,834,500 0 0 0
TCD
4.6
4.6
4.65 4.65 4.59 321,700 0 0 0
TCH
12.4
12.4
12.43 12.51 12.39 1,711,700 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
32.8
32.8
32.83 32.87 32.73 7,300 0 0 0
TCM
43.0
43.0
42.97 43.11 42.39 1,292,400 0 0 0
TCO
13.5
13.5
13.60 13.85 12.90 294,200 0 0 0
TCR
3.5
3.5
3.45 3.45 3.45 0 0 0 0
TCT
16.6
16.6
16.48 16.58 16.48 4,900 0 0 0
TCW
29.2
29.2
29.34 29.34 29.24 2,400 0 0 0
TDB
39.4
39.4
39.36 39.36 39.36 300 0 0 0
TDC
11.4
11.4
11.50 11.55 11.25 350,400 0 0 0
TDF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TDG
3.6
3.6
3.59 3.60 3.48 10,900 0 0 0
TDH
3.1
3.1
2.91 3.06 2.83 954,500 0 0 0
TDM
48.5
48.5
48.51 48.51 48.51 0 0 0 0
TDP
32.8
32.8
33.25 33.35 32.80 76,400 0 0 0
TDS
10.3
10.3
10.30 10.30 10.20 9,800 0 0 0
TDT
6.8
6.8
6.72 6.81 6.63 79,806 0 0 0
TDW
48.9
48.9
48.86 48.86 48.86 0 0 0 0
TED
48.4
48.4
48.44 48.44 48.44 100 0 0 0
TEG
7.1
7.1
7.16 7.17 7 267,700 0 0 0
TEL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TET
30.4
30.4
30.44 30.44 30.44 0 0 0 0
TFC
45.8
45.8
45.89 46.47 45.79 7,811 0 0 0
TGP
3.8
3.8
3.84 3.84 3.84 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35.6
35.6
35.80 35.80 35.60 200 0 0 0
THG
40.3
40.3
40.21 40.41 39.93 26,400 0 0 0
THM
6.6
6.6
6.60 6.60 6.60 200 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 4,200 0 0 0
THS
8.1
8.1
8.09 8.09 8.09 46 0 0 0
THT
11.7
11.7
11.58 11.87 11.58 1,400 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.8
12.8
12.83 12.83 12.83 100 0 0 0
TID
22.8
22.8
22.56 22.84 22.27 1,200 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TIG
13.2
13.2
13.20 13.30 13.20 519,863 0 0 0
TIN
13
13
12.80 13 12.80 5,700 0 0 0
TIP
20.2
20.2
20.26 20.30 20.02 25,800 0 0 0
TIS
6.2
6.2
6.10 6.20 6 192,400 0 0 0
TIX
36.5
36.5
36.52 36.52 36.52 600 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
6.0
6.0
5.96 6 5.88 147,100 0 0 0
TLG
61.4
61.4
63.77 63.87 60.47 557,900 0 0 0
TLH
4.6
4.6
4.61 4.69 4.60 132,200 0 0 0
TLI
7.1
7.1
7.10 7.10 7.10 114 0 0 0
TLP
6.5
6.5
6.46 6.46 6.46 500 0 0 0
TLT
12.1
12.1
12.12 12.12 12.12 4,200 0 0 0
TMB
74.6
74.6
73.99 75.06 73.80 22,761 0 0 0
TMC
8.2
8.2
8.18 8.18 8.18 0 0 0 0
TMG
47.8
47.8
47.81 47.81 47.81 0 0 0 0
TMP
68.3
68.3
66.35 68.31 66.35 1,000 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 800 0 0 0
TMT
10.5
10.5
10.50 10.50 10.50 67,400 0 0 0
TMW
22.5
22.5
22.51 22.51 22.51 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 0 0 0 0
TN1
8.9
8.9
9.01 9.01 8.88 300 0 0 0
TNB
10.6
10.6
10.60 10.60 10.60 65 0 0 0
TNC
32.3
32.3
29.82 32.34 29.82 300 0 0 0
TNG
22.7
22.7
22.52 22.88 22.52 685,430 0 0 0
TNH
16.5
16.5
15.96 16.83 15.87 957,100 0 0 0
TNI
2.3
2.3
2.26 2.28 2.21 36,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.5
22.5
22.52 22.52 22.52 0 0 0 0
TNS
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TNT
4.3
4.3
4.30 4.31 4.24 46,100 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11
11
11 11 11 800 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
50.0
50.0
48.95 54.02 48.68 22,225 0 0 0
TOT
15.6
15.6
15.85 15.85 15.58 4,400 0 0 0
TOW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
TPB
14.7
14.7
14.83 14.83 14.56 5,149,600 0 0 0
TPC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 200 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
14.1
14.1
14.14 14.14 14.14 1 0 0 0
TRA
75.4
75.4
74.90 75.38 74.81 14,200 0 0 0
TRC
50.1
50.1
51.83 51.92 49.23 335,600 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
15
15
15 15 15 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.5
10.5
10.51 10.60 10.51 23,800 0 0 0
TSB
42.2
42.2
41.38 42.17 41.38 300 0 0 0
TSC
2.4
2.4
2.46 2.47 2.42 72,500 0 0 0
TSD
4.9
4.9
4.80 4.90 4.80 42,800 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
35.7
35.7
35.69 35.69 35.69 0 0 0 0
TST
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TT6
8.0
8.0
7.93 8.11 7.66 4,110 0 0 0
TTA
12.6
12.6
12.80 12.90 12.25 730,700 0 0 0
TTC
9.8
9.8
9.84 9.84 9.84 0 0 0 0
TTD
67.3
67.3
67.28 67.28 67.28 200 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.17 3.25 3.16 1,093,500 0 0 0
TTG
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TTH
3
3
2.90 3 2.80 523,014 0 0 0
TTL
11.6
11.6
11.20 12 10.80 12,415 0 0 0
TTN
21.6
21.6
21.86 22.24 21.29 494,936 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
33.1
33.1
30.15 33.08 30.15 1,400 0 0 0
TUG
13.4
13.4
13.37 13.37 13.37 0 0 0 0
TV1
22
22
22.10 22.10 22 22,700 0 0 0
TV2
32.6
32.6
33.40 33.45 32.45 346,300 0 0 0
TV3
10.8
10.8
10.73 10.82 10.73 500 0 0 0
TV4
12.9
12.9
12.86 12.86 12.86 400 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TVB
8.4
8.4
8.40 8.47 8.32 25,000 0 0 0
TVC
10.4
10.4
10.30 10.40 10.30 1,021,856 0 0 0
TVD
10.2
10.2
10.23 10.23 10.05 2,500 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
7.8
7.8
7.90 7.90 7.70 259,909 0 0 0
TVS
17.8
17.8
17.56 18.07 17.56 17,500 0 0 0
TVT
15.8
15.8
16.31 16.31 15.25 7,000 0 0 0
TW3
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 11,948 0 0 0
TYA
13.0
13.0
12.86 12.95 12.67 7,100 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
8.0
8.0
7.88 7.98 7.88 1,800 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
UIC
39.9
39.9
39.85 39.85 39.85 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
7.20 8 7.20 6,800 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
20.0
20.0
20.02 20.02 20.02 200 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.6
11.6
11.58 11.58 11.58 1,000 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 6.60 622 0 0 0
VAB
6.2
6.2
6.15 6.15 6.09 55,861 0 0 0
VAF
12.4
12.4
13.45 13.45 12.45 1,600 0 0 0
VAV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VBB
7.7
7.7
7.66 7.99 7.66 9,362 0 0 0
VBC
18.4
18.4
18.39 18.39 18.39 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC1
8.5
8.5
9.30 9.30 8.50 2,100 0 0 0
VC2
9.6
9.6
9.60 9.80 9.40 496,869 0 0 0
VC3
25.4
25.4
24.95 25.50 24.95 576,502 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
16.8
16.8
16.75 16.75 16.75 0 0 0 0
VC7
12.2
12.2
12.30 12.60 12 470,809 0 0 0
VC9
4.7
4.7
4.50 4.70 4.50 3,000 0 0 0
VCA
12.1
12.1
12.30 12.30 12 22,300 0 0 0
VCB
61.0
61.0
60.83 61.42 60.76 1,630,500 0 0 0
VCC
9.7
9.7
9.10 9.70 8.80 18,603 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.3
184.3
185.13 185.13 184.35 500 0 0 0
VCG
16.4
16.4
16.26 16.53 16.22 3,862,400 0 0 0
VCI
33.4
33.4
33.01 33.46 32.96 3,356,500 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VCP
26.3
26.3
26.98 26.98 26.20 29,300 0 0 0
VCR
23.4
23.4
23.40 23.40 23.40 1,000 0 0 0
VCS
60.9
60.9
61.16 61.74 60.59 107,469 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
31 31 31 0 0 0 0
VCX
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.8
16.8
16.80 16.80 16.80 201 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 100 0 0 0
VDP
33.6
33.6
33.07 33.55 33.07 7,800 0 0 0
VDS
18.7
18.7
19 19 18.64 1,244,600 0 0 0
VDT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VE3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE9
1.9
1.9
1.90 1.90 1.90 15,800 0 0 0
VEA
35.2
35.2
35.34 35.34 34.99 189,847 0 0 0
VEC
8.5
8.5
8.30 8.50 8.20 1,800 0 0 0
VEF
133.1
133.1
129.97 133.06 129.97 10,454 0 0 0
VES
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VET
18
18
18.20 18.30 18 1,400 0 0 0
VFC
97.4
97.4
87.35 97.37 87.35 5,200 0 0 0
VFG
75.3
75.3
77.10 77.10 74.87 13,800 0 0 0
VFR
12.0
12.0
10.94 12.00 10.94 9,000 0 0 0
VGC
44.8
44.8
42.88 44.78 42.59 3,000,200 0 0 0
VGG
43.1
43.1
43.33 43.33 43.04 7,200 0 0 0
VGI
91.2
91.2
90.79 91.58 89.70 632,367 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
32 32 31.50 5,800 0 0 0
VGR
43.2
43.2
43.24 43.39 43.24 1,700 0 0 0
VGS
28.2
28.2
28.09 28.18 27.82 352,563 0 0 0
VGT
14.8
14.8
14.60 14.90 14.60 772,878 0 0 0
VGV
29.2
29.2
29.23 29.23 29.23 100 0 0 0
VHC
68.7
68.7
69.00 69.10 68.32 350,800 0 0 0
VHD
9
9
9 9 9 0 0 0 0
VHE
3
3
2.90 3 2.90 49,844 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 517,504 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 2,900 0 0 0
VHL
10.2
10.2
10.20 10.20 10.20 6,000 0 0 0
VHM
40
40
40.10 40.20 39.95 3,009,900 0 0 0
VIB
16.6
16.6
16.62 16.83 16.54 6,755,900 0 0 0
VIC
40.6
40.6
40.50 40.55 40.30 1,340,500 0 0 0
VID
4.6
4.6
4.58 4.59 4.58 4,300 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
15.9
15.9
16.54 16.54 15.87 5,100 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 19,400 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
19.0
19.0
19.03 19.03 19.03 0 0 0 0
VIN
13.4
13.4
13.42 13.42 13.42 0 0 0 0
VIP
13.1
13.1
13.11 13.35 13.11 219,400 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.4
19.4
19.41 19.41 19.41 0 0 0 0
VIW
10
10
10 10 10 200 0 0 0
VIX
9.5
9.5
9.37 9.62 9.37 8,591,000 0 0 0
VJC
99.9
99.9
100.10 100.10 99 746,800 0 0 0
VLA
10.5
10.5
11 11 10 62,500 0 0 0
VLB
40.1
40.1
39.77 40.24 39.77 121,979 0 0 0
VLC
17.8
17.8
17.50 17.80 17.50 65,648 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
9.3
9.3
9.35 9.35 9.26 20,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.91 6.91 6.36 21,401 0 0 0
VMD
16.6
16.6
16.50 16.60 16.50 500 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VMK
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VMS
20.6
20.6
20.61 22.73 20.61 7,300 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
21.9
21.9
21.12 21.90 21.12 2,038 0 0 0
VNB
11.1
11.1
11.30 11.30 11.10 26,401 0 0 0
VNC
19.8
19.8
19.81 19.81 19.81 3,562 0 0 0
VND
12.2
12.2
12.21 12.36 12.21 4,933,700 0 0 0
VNE
3.6
3.6
3.52 3.56 3.42 51,900 0 0 0
VNF
15.7
15.7
15.55 15.82 15.45 8,400 0 0 0
VNG
8.7
8.7
8.72 8.89 8.72 800 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
13
13
9.90 13 9.90 400 0 0 0
VNL
15.7
15.7
15.79 15.88 15.60 6,200 0 0 0
VNM
58.5
58.5
59.01 59.20 58.55 1,336,600 0 0 0
VNP
8.8
8.8
8.88 8.88 8.79 4,700 0 0 0
VNR
19.4
19.4
19.02 19.37 19.02 36,551 0 0 0
VNS
9.5
9.5
9.49 9.54 9.45 4,300 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
6.3
6.3
7.20 7.20 6.30 2,102 0 0 0
VNZ
362
362
360 363 360 817 0 0 0
VOC
16.1
16.1
16.10 16.10 16.10 311 0 0 0
VOS
16.4
16.4
15.87 16.43 15.73 4,042,500 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.6
18.6
18.59 18.69 18.45 8,363,400 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.5
26.5
26.48 26.48 26.48 1,400 0 0 0
VPG
12
12
11.95 12.05 11.85 215,200 0 0 0
VPH
7
7
6.95 7.15 6.92 158,100 0 0 0
VPI
59.9
59.9
59.50 60.10 59.30 1,488,500 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.3
8.3
8.29 8.29 8.29 0 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
11.6
11.6
11.55 11.85 11.50 11,700 0 0 0
VRE
17.3
17.3
17.20 17.45 17.20 6,915,200 0 0 0
VRG
21.7
21.7
21.69 21.78 21.60 31,000 0 0 0
VSA
21.4
21.4
21.44 21.53 21.44 1,100 0 0 0
VSC
15.1
15.1
14.98 15.07 14.88 1,076,900 0 0 0
VSE
6.4
6.4
6.50 6.50 6.40 700 0 0 0
VSF
35.5
35.5
35.20 35.50 35.20 637 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
46.9
46.9
46.54 47.11 45.97 6,500 0 0 0
VSI
16.4
16.4
16.38 16.38 16.38 100 0 0 0
VSM
16.4
16.4
16.38 16.38 16.38 100 0 0 0
VSN
17.7
17.7
17.67 17.67 17.67 100 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.6
3.6
3.50 3.60 3.40 700 0 0 0
VTB
9.9
9.9
10.41 10.41 9.88 16,800 0 0 0
VTC
7.5
7.5
7.52 7.52 7.52 5 0 0 0
VTD
7.9
7.9
7.90 8 6.70 281,271 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 0 0 0 0
VTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTI
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTJ
4.6
4.6
4.70 4.80 4.50 2,300 0 0 0
VTK
67.5
67.5
67.18 67.86 66.79 17,201 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.8
13.8
13.66 14.04 13.62 472,400 0 0 0
VTP
142.4
142.4
137.35 143.38 136.95 1,815,900 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.4
15.4
15.09 15.39 15.09 10,908 0 0 0
VTS
11.9
11.9
11.90 11.90 11.90 10 0 0 0
VTV
7
7
6.50 7 6.40 563,761 0 0 0
VTX
8.5
8.5
8 8.50 8 49,700 0 0 0
VTZ
17.6
17.6
17.10 17.80 17 1,287,400 0 0 0
VUA
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
16.3
16.3
16.29 16.29 16.29 100 0 0 0
VW3
10.1
10.1
10.06 10.06 10.06 0 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
237.5
237.5
237.50 237.50 237.50 216 0 0 0
WSB
65.3
65.3
62.18 62.18 62.18 47 0 0 0
WSS
4.7
4.7
4.80 4.80 4.70 2,200 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 0 0 0 0
X20
9.7
9.7
9.67 9.67 9.67 0 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
XHC
24.9
24.9
24.92 24.92 24.92 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.7
6.7
6.80 6.80 6.60 500 0 0 0
XMD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 3,000 0 0 0
XPH
7.7
7.7
7.70 8.20 7.30 8,500 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
16.7
16.7
15.88 17.11 15.88 8,170,900 0 0 0
YTC
39.8
39.8
39.75 39.75 39.75 0 0 0 0
^HASTC
227.7
227.7
227.43 228.19 225.50 31,040,075 0 0 0
^UPCOM
95.1
95.1
95.06 95.32 94.56 35,017,283 0 0 0
^VN30
1,343.2
1,343.2
1,344.76 1,347.14 1,334.39 135,169,100 0 0 0
^VNINDEX
1,269.7
1,269.7
1,268.96 1,271.13 1,263.25 371,654,586 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |