DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/01/2025

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 03/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
34.40 34.40 33.82 600 0 0 0
AAA
8.4
8.4
8.39 8.50 8.38 1,139,400 0 0 0
AAH
3.6
3.6
3.60 3.70 3.50 874,479 0 0 0
AAM
7.1
7.1
6.91 7.29 6.91 4,700 0 0 0
AAS
8.8
8.8
8.90 9.20 8.80 1,068,227 0 0 0
AAT
3.5
3.5
3.55 3.55 3.45 5,500 0 0 0
AAV
7.2
7.2
7.40 7.40 7.20 762,962 0 0 0
ABB
7.3
7.3
7.40 7.40 7.20 778,858 0 0 0
ABC
12.1
12.1
11.80 12.20 11.80 73,034 0 0 0
ABI
21.8
21.8
21.58 21.75 21.58 35,508 0 0 0
ABR
10.8
10.8
10.79 10.79 10.79 0 0 0 0
ABS
4.7
4.7
4.71 4.80 4.64 235,600 0 0 0
ABT
36.9
36.9
36.85 37.18 36.85 5,300 0 0 0
ABW
8.2
8.2
8.30 8.30 8.20 83,528 0 0 0
ACB
21.0
21.0
21.31 21.35 20.97 5,017,300 0 0 0
ACC
14.9
14.9
14.65 14.90 14.50 158,100 0 0 0
ACE
34.2
34.2
34.16 34.16 34.16 300 0 0 0
ACL
11.9
11.9
11.85 11.90 11.65 6,900 0 0 0
ACM
0.8
0.8
0.70 0.80 0.70 3,517,426 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ACV
75.0
75.0
77.29 77.71 74.86 563,556 0 0 0
ADC
19.9
19.9
19.60 19.88 17.83 1,200 0 0 0
ADG
11.3
11.3
11.30 11.35 11.25 3,300 0 0 0
ADS
8.3
8.3
8.26 8.32 8.18 31,500 0 0 0
AFX
7.6
7.6
7.60 7.60 7.50 14,300 0 0 0
AG1
10.4
10.4
10.53 10.53 10.44 9,000 0 0 0
AGF
3
3
3 3 3 21 0 0 0
AGG
15.5
15.5
15.35 15.90 15.30 364,000 0 0 0
AGM
3.3
3.3
3.33 3.33 3.27 79,600 0 0 0
AGP
33.4
33.4
33.46 33.46 33.46 46 0 0 0
AGR
15.8
15.8
16.08 16.13 15.80 426,000 0 0 0
AGX
71.6
71.6
67.64 71.59 67.64 300 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
AIG
45
45
45.40 45.40 44.80 26,160 0 0 0
ALT
11.7
11.7
12.22 12.22 11.74 311 0 0 0
ALV
3.5
3.5
3.53 3.65 3.53 9,200 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.5
4.5
4.50 4.50 4.50 100 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 1,700 0 0 0
AMS
9.4
9.4
9.60 9.60 9.20 92,710 0 0 0
AMV
1.5
1.5
1.50 1.60 1.40 704,420 0 0 0
ANT
17.7
17.7
17.64 17.82 17.55 15,300 0 0 0
ANV
19.1
19.1
19.58 19.63 19.14 1,378,800 0 0 0
APF
43.7
43.7
44.19 44.19 43.50 12,800 0 0 0
APG
6.5
6.5
6.70 6.70 6.53 241,100 0 0 0
APH
7.1
7.1
7.20 7.49 7.11 1,272,200 0 0 0
API
7.7
7.7
7.90 7.90 7.70 676,315 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
7.2
7.2
7.70 7.70 7 20,666 0 0 0
APS
6.3
6.3
6.50 6.50 6.30 422,302 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
18.5
18.5
18.55 18.55 18.35 1,300 0 0 0
ASM
7.8
7.8
7.88 7.89 7.75 367,900 0 0 0
ASP
4.0
4.0
4 4 3.90 23,000 0 0 0
AST
51.5
51.5
51.36 51.92 50.98 7,600 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 13,489 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 15,000 0 0 0
ATG
2.1
2.1
2 2.10 2 2,800 0 0 0
ATS
16
16
16 16 16 0 0 0 0
AVC
54.6
54.6
54.50 54.60 54.50 800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
26.8
26.8
30 31 26 33,501 0 0 0
BAB
10.9
10.9
10.94 10.94 10.94 721 0 0 0
BAF
27
27
27.80 27.85 26.75 6,211,900 0 0 0
BAL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BAX
40.4
40.4
40.05 40.45 40.05 600 0 0 0
BBC
50.2
50.2
50.17 50.17 50.17 300 0 0 0
BBH
14.0
14.0
14.01 14.01 14.01 100 0 0 0
BBM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.1
9.1
9.09 9.09 9.09 2,200 0 0 0
BCA
11.1
11.1
11.40 11.40 11.10 19,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7.20 7.20 7.20 37,070 0 0 0
BCE
8.3
8.3
8.32 8.32 8.17 78,000 0 0 0
BCF
35.0
35.0
35.23 35.23 34.97 400 0 0 0
BCG
6.3
6.3
6.32 6.37 6.25 9,080,900 0 0 0
BCM
70.5
70.5
70.10 70.50 69.80 184,100 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.7
4.7
4.60 4.80 4.50 1,869,110 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
31.9
31.9
31.93 31.93 31.93 300 0 0 0
BDT
7
7
7 7 7 7,903 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 100 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
38.28 39.18 38.28 1,432,400 0 0 0
BGE
7.9
7.9
8.70 8.70 7.90 790,135 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 2 0 0 0
BHC
1.9
1.9
1.70 1.90 1.70 1,300 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
35.0
35.0
36.29 36.29 34.99 1,500 0 0 0
BHP
6.8
6.8
6.84 6.84 6.84 0 0 0 0
BIC
19.1
19.1
18.89 19.15 18.87 38,500 0 0 0
BID
37.8
37.8
37.78 38.18 37.78 3,698,500 0 0 0
BIG
5.8
5.8
5.94 5.94 5.75 142,428 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 100 0 0 0
BKC
6.9
6.9
6.75 7.10 6.75 5,600 0 0 0
BKG
3.4
3.4
3.34 3.36 3.29 53,100 0 0 0
BLI
10.4
10.4
10.10 10.40 10.10 1,670 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
36.9
36.9
37.78 37.78 36.80 2,113 0 0 0
BMC
21.2
21.2
20.74 21.73 20.18 188,100 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 8.70 800 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.6
17.6
18.17 18.17 17.61 150,700 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 2 0 0 0
BMK
15.1
15.1
14.82 15.64 14.08 5,626 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 200 0 0 0
BMP
122.8
122.8
121.57 124.34 121.57 188,100 0 0 0
BMS
9.5
9.5
9.64 9.82 9.46 153,075 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.9
9.9
10 10.20 9.90 163,800 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 94,500 0 0 0
BPC
9.4
9.4
9.46 10.64 9.36 4,400 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 2,105 0 0 0
BRC
13.3
13.3
12.99 13.32 12.77 43,800 0 0 0
BRR
18.6
18.6
18.59 18.79 18.59 8,900 0 0 0
BRS
20.7
20.7
20.71 20.71 20.71 2,009 0 0 0
BSA
21.3
21.3
21.34 21.34 21.34 0 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 11.70 410 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 0 0 0 0
BSI
42.4
42.4
43.64 43.64 42.36 416,800 0 0 0
BSL
9.3
9.3
9.40 9.40 9.31 22,001 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BSQ
20.0
20.0
19.97 19.97 19.97 1 0 0 0
BSR
17
17
17.38 17.46 17 5,023,827 0 0 0
BST
14.3
14.3
14.27 14.27 14.27 100 0 0 0
BT1
10.7
10.7
10.66 10.66 10.66 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.60 5.80 5.60 300 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
8
8
8 8 8 0 0 0 0
BTH
24.3
24.3
23.19 24.32 23.19 500 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
11.6
11.6
11.60 11.60 11.56 5,000 0 0 0
BTS
4.9
4.9
5 5 4.90 4,702 0 0 0
BTT
39.3
39.3
39.27 39.27 39.27 0 0 0 0
BTU
11.9
11.9
11.95 12.04 11.95 3,300 0 0 0
BTV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BTW
37.1
37.1
37.12 37.12 37.12 100 0 0 0
BVB
11.4
11.4
11.46 11.65 11.26 758,571 0 0 0
BVG
2.2
2.2
2.20 2.30 2.20 36,210 0 0 0
BVH
48.8
48.8
50.33 50.43 48.81 1,174,600 0 0 0
BVL
8.0
8.0
8.33 8.43 7.87 17,600 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
34.9
34.9
36.13 36.13 34.76 480,700 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.4
45.4
46.18 46.18 45.40 58,100 0 0 0
BWS
30.7
30.7
31.02 31.02 30.11 6,634 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 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.5
17.5
17.30 17.50 17.30 1,400 0 0 0
C47
6.0
6.0
6.07 6.07 5.91 2,000 0 0 0
C4G
7.9
7.9
8 8 7.80 178,338 0 0 0
C69
6.4
6.4
6.40 6.40 6.20 637,500 0 0 0
C92
5.1
5.1
5 5.10 4.60 105,305 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 702 0 0 0
CAG
7.6
7.6
7.70 7.70 7.30 3,811 0 0 0
CAN
59
59
57 59 57 500 0 0 0
CAP
40.5
40.5
40.62 40.62 39.97 11,700 0 0 0
CAT
16.8
16.8
16.81 16.81 16.81 0 0 0 0
CBI
8.9
8.9
10.30 10.30 8.90 4,246 0 0 0
CBS
28.8
28.8
28.97 29.06 28.79 1,103 0 0 0
CC1
14.4
14.4
14.14 14.41 14.14 4,000 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 0 0 0 0
CCL
9
9
9.12 9.13 8.82 234,100 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
13.39 13.39 13.39 310 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
10.6
10.6
10.67 10.70 10.57 59,600 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 0 0 0 0
CDN
32.8
32.8
32.75 33.33 32.75 4,103 0 0 0
CDO
1.9
1.9
1.90 1.90 1.80 77,800 0 0 0
CDP
9.8
9.8
9.37 9.83 9.37 400 0 0 0
CDR
12.8
12.8
12.83 12.83 12.83 2 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CEN
1.9
1.9
2 2.10 1.90 48,421 0 0 0
CEO
12.4
12.4
12.29 12.76 11.43 2,319,068 0 0 0
CET
4.6
4.6
4.40 4.60 4.40 4,213 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 9 0 0 0
CGV
2.9
2.9
3 3 2.90 28,901 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
31.6
31.6
31.61 31.61 31.05 7,800 0 0 0
CHS
13.6
13.6
13.70 13.70 13.60 1,000 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.4
10.4
10.50 10.50 10.30 4,426 0 0 0
CID
26.4
26.4
20.94 26.36 19.56 7,900 0 0 0
CIG
8.1
8.1
8.21 8.22 8.09 176,400 0 0 0
CII
11.8
11.8
11.98 12.02 11.85 1,707,500 0 0 0
CIP
2.6
2.6
2.80 2.80 2.60 821 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
37.4
37.4
37.61 37.61 37.44 5,200 0 0 0
CKD
21.0
21.0
21.01 21.01 21.01 119 0 0 0
CKG
17.4
17.4
17.17 17.40 16.94 6,500 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
49.1
49.1
48.97 50.08 48.97 4,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.56 20.56 20.56 150 0 0 0
CLL
32.9
32.9
33.43 33.43 32.92 1,400 0 0 0
CLM
75.4
75.4
75.37 75.37 75.37 100 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
16.1
16.1
16.11 16.49 16.01 185,206 0 0 0
CMC
5.4
5.4
5 5.45 5 14,600 0 0 0
CMD
20.9
20.9
20.90 20.99 20.70 2,314 0 0 0
CMF
296.3
296.3
296.34 296.34 296.04 1,200 0 0 0
CMG
49.4
49.4
49.30 50.40 49.25 1,894,600 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
9.20 9.30 9.20 600 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
9.7
9.7
9.80 9.90 9.70 73,026 0 0 0
CMT
15.2
15.2
15.20 15.40 15 10,120 0 0 0
CMV
9.3
9.3
9.20 9.30 9.20 300 0 0 0
CMW
12.1
12.1
12.07 12.07 12.07 400 0 0 0
CMX
7.8
7.8
7.82 7.89 7.81 142,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.3
34.3
33.94 34.42 33.94 3,672 0 0 0
CNG
29.5
29.5
29.29 30.20 29.24 231,600 0 0 0
CNN
49.8
49.8
49.78 49.78 49.78 0 0 0 0
CNT
10.2
10.2
10.62 10.62 10.25 9,075 0 0 0
COM
26.5
26.5
26.52 26.52 26.52 100 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 1,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
CQN
31.4
31.4
31.52 31.52 30.25 5,301 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
5.9
5.9
5.96 5.96 5.90 82,100 0 0 0
CRE
7.4
7.4
7.53 7.64 7.38 86,200 0 0 0
CSC
24.1
24.1
24.73 24.73 24.09 84,237 0 0 0
CSI
32.5
32.5
33.60 33.60 32.50 32,300 0 0 0
CSM
15.2
15.2
15.61 15.61 14.97 1,971,900 0 0 0
CSV
44.7
44.7
45.38 45.53 44.60 1,484,400 0 0 0
CT3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CT6
8.1
8.1
8.50 8.50 8 700 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
13.1
13.1
12.07 13.06 12.07 200 0 0 0
CTD
68.2
68.2
69.90 69.90 68.20 776,000 0 0 0
CTF
21.3
21.3
21.46 21.46 20.88 276,500 0 0 0
CTG
36.9
36.9
37.50 37.69 36.90 10,284,500 0 0 0
CTI
18.8
18.8
18.70 18.90 18.70 390,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
28.9
28.9
29.20 29.20 27.70 45,600 0 0 0
CTR
126.4
126.4
122.58 129.71 122.58 2,777,300 0 0 0
CTS
24.1
24.1
24.83 24.83 24.13 708,600 0 0 0
CTT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CTW
30.6
30.6
30.56 31.04 29.99 1,300 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25.5
25.5
25.45 25.45 25.45 0 0 0 0
CX8
8.2
8.2
8.20 8.20 8.20 100 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 20 0 0 0
D2D
25.7
25.7
25.88 25.88 25.55 11,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.8
18.8
18.97 19.15 18.34 6,200 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.6
3.6
3.80 3.80 3.55 437,900 0 0 0
DAN
30.8
30.8
30.80 30.80 30.80 0 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
24.1
24.1
24.70 24.70 24.09 4,662,500 0 0 0
DBD
56.5
56.5
56.89 56.89 56.12 329,600 0 0 0
DBM
27.3
27.3
27.32 27.32 27.32 0 0 0 0
DBT
11.4
11.4
11.21 11.40 11.21 1,600 0 0 0
DC1
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DC2
7.2
7.2
7.16 7.16 7.16 0 0 0 0
DC4
11.3
11.3
11.51 11.73 11.34 455,000 0 0 0
DCF
28.9
28.9
28.88 40.81 28.88 2,300 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
26.7
26.7
26.80 26.85 26.55 102,400 0 0 0
DCM
33.2
33.2
33.81 33.81 33.20 2,019,800 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 1 0.90 593,923 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 185,530 0 0 0
DDG
2.9
2.9
2.90 3 2.80 347,308 0 0 0
DDH
15.6
15.6
15.56 15.56 15.56 0 0 0 0
DDM
2
2
1.70 2 1.70 400 0 0 0
DDN
7.3
7.3
7.52 7.52 7.33 5,230 0 0 0
DDV
19.1
19.1
19.46 19.75 18.98 1,801,244 0 0 0
DFC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
DFF
1.7
1.7
1.70 1.80 1.60 234,632 0 0 0
DGC
115.5
115.5
116.50 117.30 115.50 1,780,200 0 0 0
DGT
5.9
5.9
6.10 6.10 5.90 475,437 0 0 0
DGW
39.6
39.6
40.53 40.53 39.59 786,500 0 0 0
DHA
40.6
40.6
41.03 41.27 40.19 36,700 0 0 0
DHB
9
9
9 9 8.90 9,650 0 0 0
DHC
30.3
30.3
29.65 30.52 29.49 1,535,500 0 0 0
DHD
21.8
21.8
21.23 21.77 21.23 4,600 0 0 0
DHG
97.5
97.5
97.86 97.86 97.20 14,900 0 0 0
DHM
8.3
8.3
8.39 8.39 8.10 6,400 0 0 0
DHN
32.3
32.3
32.26 32.26 32.26 1,500 0 0 0
DHP
10.5
10.5
10.54 10.54 10.45 1,900 0 0 0
DHT
86.4
86.4
86.82 87.27 85.82 29,412 0 0 0
DIC
1
1
1 1 0.90 55,215 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 200 0 0 0
DIG
16.6
16.6
16.69 16.73 16.26 4,830,700 0 0 0
DIH
14.6
14.6
13.67 14.58 13.67 10,950 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
5
5
5.20 5.30 5 933,571 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.08 2.08 2.03 656,300 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
69.4
69.4
70.50 71.65 69.44 8,300 0 0 0
DMN
5.1
5.1
5 5.10 5 4,500 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 0 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 0 0 0 0
DND
17
17
17 17 17 100 0 0 0
DNE
9.4
9.4
8.80 9.37 8.80 1,100 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
20.1
20.1
20.10 20.10 20.10 314 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
31.1
31.1
31.50 31.50 28.65 35,300 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
36.8
36.8
36.80 36.80 35.83 1,400 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
55.1
55.1
55.00 55.48 54.81 15,102 0 0 0
DPG
28.6
28.6
28.94 29.06 28.60 247,000 0 0 0
DPH
48.4
48.4
48.40 48.40 48.40 0 0 0 0
DPM
19.7
19.7
19.59 19.87 19.51 3,355,200 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
36.6
36.6
36.66 36.94 36.23 232,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.5
12.5
12.40 12.45 12.35 18,600 0 0 0
DRC
21.2
21.2
21.37 21.56 21.18 231,900 0 0 0
DRG
7.6
7.6
7.62 7.62 7.62 5,144 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.1
12.1
12.34 12.34 11.96 498,806 0 0 0
DRL
53.2
53.2
53.35 53.35 53.16 3,000 0 0 0
DS3
5.3
5.3
5.30 5.30 5.10 1,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.3
25.3
26.25 26.25 25.30 400,300 0 0 0
DSG
5.2
5.2
4.30 5.20 4 7,000 0 0 0
DSN
51.5
51.5
52.06 52.26 51.38 15,500 0 0 0
DSP
14
14
13.80 14 13.80 300 0 0 0
DST
6.1
6.1
6.10 6.50 6 396,270 0 0 0
DTA
3.8
3.8
3.78 3.85 3.75 14,400 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 100 0 0 0
DTD
23.4
23.4
23.28 23.62 23.19 886,196 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 31,100 0 0 0
DTK
13.4
13.4
13.65 13.65 13.36 400 0 0 0
DTL
10.2
10.2
10.25 10.25 10.20 1,100 0 0 0
DTP
67.7
67.7
67.77 67.77 67.72 200 0 0 0
DTT
19.9
19.9
19.86 19.86 19.86 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.20 33,500 0 0 0
DVM
7.2
7.2
7.18 7.18 7.09 132,762 0 0 0
DVN
23.4
23.4
23.61 23.61 23.13 38,800 0 0 0
DVP
75.3
75.3
75.63 75.63 74.81 6,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
15.6
15.6
15.61 15.61 15.61 100 0 0 0
DWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
DXG
12.9
12.9
12.87 12.87 12.59 20,696,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
11.01 11.11 10.82 148,624 0 0 0
DXS
7.0
7.0
7.14 7.14 6.84 2,725,600 0 0 0
DXV
3.8
3.8
3.80 3.80 3.70 3,700 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
10.4
10.4
10.40 10.40 10.40 1,031 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.6
11.6
11.64 11.71 11.48 88,800 0 0 0
EFI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
EIB
18.3
18.3
18.85 18.85 18.25 4,675,900 0 0 0
EIC
23
23
23 23 23 500 0 0 0
EID
24.8
24.8
24.29 24.76 24.29 800 0 0 0
EIN
2.4
2.4
2.50 2.50 2.40 15,343 0 0 0
ELC
22.4
22.4
22.78 22.78 22.03 539,500 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
26.4
26.4
27.95 27.95 26.03 6,500 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
9.8
9.8
9.80 9.89 9.80 17,000 0 0 0
EVF
8.8
8.8
9.05 9.10 8.80 6,502,000 0 0 0
EVG
6.0
6.0
6.21 6.28 6.02 984,400 0 0 0
EVS
5.6
5.6
5.70 5.70 5.60 55,711 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
3.38 3.38 3.26 97,900 0 0 0
FCN
14.5
14.5
14.25 14.75 14.25 669,000 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 39 0 0 0
FIC
13.7
13.7
13.61 13.70 13.51 3,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.40 287,649 0 0 0
FIR
5.4
5.4
5.48 5.50 5.38 190,900 0 0 0
FIT
4.2
4.2
4.22 4.22 4.18 187,300 0 0 0
FMC
44.1
44.1
44.24 44.53 44.01 36,400 0 0 0
FOC
72.6
72.6
72.43 72.96 72.08 18,649 0 0 0
FOX
61.1
61.1
61.19 61.70 60.88 103,023 0 0 0
FPT
128.5
128.5
130.45 130.45 128.47 4,336,100 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
150
150
150 156 148.80 1,170,300 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 0.90 0.70 175,137 0 0 0
FTS
37.0
37.0
37.88 37.97 36.98 2,511,500 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 5,700 0 0 0
G36
6.3
6.3
6.30 6.40 6.21 56,965 0 0 0
GAS
64.0
64.0
64.10 64.38 64.01 460,500 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.7
20.7
20.74 20.83 20.74 18,800 0 0 0
GDA
19.7
19.7
19.95 19.95 19.51 221,918 0 0 0
GDT
24.8
24.8
25.47 25.47 24.33 63,600 0 0 0
GDW
28.5
28.5
28.43 28.90 28.43 800 0 0 0
GEG
11.7
11.7
11.85 11.90 11.70 290,400 0 0 0
GER
12.9
12.9
12.90 12.90 12.90 0 0 0 0
GEX
16.9
16.9
17.44 17.48 16.93 3,803,300 0 0 0
GGG
2.1
2.1
1.70 2.10 1.70 3,600 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.7
26.7
26.50 26.78 26.50 12,305 0 0 0
GIC
15.6
15.6
14.70 15.60 14.70 2,000 0 0 0
GIL
20.7
20.7
20.95 21.10 20.70 331,800 0 0 0
GKM
4.6
4.6
4.50 4.70 4.40 875,218 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
25.7
25.7
25.70 25.70 25.70 0 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
63.7
63.7
64.07 64.16 63.29 712,600 0 0 0
GMH
7.6
7.6
7.60 7.61 7.10 400 0 0 0
GMX
16.8
16.8
16.66 16.84 16.66 200 0 0 0
GND
24.8
24.8
24.84 24.84 24.84 100 0 0 0
GPC
3
3
3 3.20 3 338,550 0 0 0
GSM
23.1
23.1
23.13 23.13 23.13 400 0 0 0
GSP
12.3
12.3
12.57 12.57 12.22 506,400 0 0 0
GTA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GTD
9.7
9.7
9.70 9.70 9.70 31,000 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.9
29.9
30.17 30.32 29.87 1,619,700 0 0 0
GVT
70.6
70.6
70.57 70.57 70.57 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 3,100 0 0 0
HAC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
16
16
16 16 16 205 0 0 0
HAG
11.9
11.9
12.30 12.30 11.85 8,335,500 0 0 0
HAH
36.9
36.9
37.58 37.58 36.63 1,186,000 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 1,700 0 0 0
HAN
10
10
9.90 10 9.90 1,600 0 0 0
HAP
4.6
4.6
4.55 4.62 4.54 751,500 0 0 0
HAR
3.4
3.4
3.35 3.37 3.32 85,600 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
40.1
40.1
39.10 40.13 39.10 1,100 0 0 0
HAV
3.5
3.5
3.50 3.50 3 700 0 0 0
HAX
15.6
15.6
16.09 16.14 15.58 652,000 0 0 0
HBC
6.4
6.4
6.50 6.60 6.30 2,341,225 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 6.40 6.20 30,000 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 100 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
20.1
20.1
18.68 18.68 18.68 0 0 0 0
HCC
11.4
11.4
11.44 11.44 11.44 269 0 0 0
HCD
8.8
8.8
8.93 8.93 8.80 53,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.1
22.1
22.63 22.67 22.05 12,208,700 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
19
19
19 19 19 100 0 0 0
HD6
12.4
12.4
12.40 12.40 12.30 13,000 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
3.7
3.7
3.70 3.70 3.70 1,701 0 0 0
HDB
24.5
24.5
25 25 24.25 7,212,300 0 0 0
HDC
22.5
22.5
22.46 22.86 22.32 2,327,800 0 0 0
HDG
26.0
26.0
26.41 26.41 26.05 2,140,600 0 0 0
HDM
32.5
32.5
32.50 32.60 32.40 21,501 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 0 0 0 0
HEC
55.8
55.8
55.85 55.85 55.85 0 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
8.2
8.2
8.13 8.22 8.13 1,500 0 0 0
HFC
10
10
7.60 10 7.60 4,300 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
199.9
199.9
200.39 200.39 199.93 400 0 0 0
HGT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HHC
117.6
117.6
117.60 117.60 117.60 100 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.20 8.30 8.15 70,400 0 0 0
HHS
7.3
7.3
7.43 7.43 7.26 1,054,900 0 0 0
HHV
10.9
10.9
11.19 11.29 10.90 4,424,100 0 0 0
HID
2.6
2.6
2.62 2.69 2.61 13,000 0 0 0
HIG
10.7
10.7
11.30 11.30 10.70 10,300 0 0 0
HII
4.2
4.2
4.16 4.19 4.14 21,300 0 0 0
HIO
9.1
9.1
9.50 9.50 9.10 4,700 0 0 0
HJC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HJS
29.7
29.7
29.70 29.70 29.70 100 0 0 0
HKB
0.7
0.7
0.60 0.70 0.60 265,600 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.5
292.5
292.55 292.55 292.55 0 0 0 0
HLC
11.4
11.4
11.99 11.99 10.77 1,000 0 0 0
HLD
14.1
14.1
14.14 14.31 14.05 13,100 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
11.8
11.8
12.72 12.72 11.83 54,800 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 5,000 0 0 0
HMR
11.5
11.5
11.30 11.50 11.30 37,564 0 0 0
HMS
34.6
34.6
34.46 34.56 34.46 400 0 0 0
HNB
12.0
12.0
11.88 11.97 11.88 200 0 0 0
HND
12.6
12.6
12.69 12.79 12.59 27,559 0 0 0
HNF
28.6
28.6
28.59 28.59 28.59 0 0 0 0
HNG
7.3
7.3
7.30 7.50 7 11,967,670 0 0 0
HNI
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNM
8.6
8.6
8.87 8.87 8.49 250,809 0 0 0
HNP
17.1
17.1
17.11 17.11 17.11 70 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.6
3.6
3.60 3.60 3.60 1,874 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
20.9
20.9
21.10 21.10 20.91 1,000 0 0 0
HPG
22.2
22.2
22.42 22.50 22.17 13,200,100 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
82.9
82.9
78.07 82.85 78.07 8,801 0 0 0
HPT
19.2
19.2
18.82 19.18 18.82 5,700 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.7
4.7
4.75 4.75 4.66 1,519,900 0 0 0
HQC
3.1
3.1
3.14 3.17 3.11 2,400,200 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
17.7
17.7
18.07 18.07 17.68 4,211,400 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 80 0 0 0
HSL
4.1
4.1
4.09 4.09 4.06 65,100 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
HSP
11.2
11.2
11.13 11.22 11.13 2,700 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 73,658 0 0 0
HT1
11.7
11.7
11.78 11.83 11.69 152,100 0 0 0
HTC
29.7
29.7
29.66 29.66 29.66 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.70 4,844 0 0 0
HTG
48
48
47.50 48.50 47.50 46,600 0 0 0
HTI
15.0
15.0
15.09 15.09 14.99 5,500 0 0 0
HTL
25.7
25.7
26.09 26.09 25.69 3,200 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 8,000 0 0 0
HTN
9.9
9.9
9.99 10.15 9.90 400,500 0 0 0
HTP
2.8
2.8
3.20 3.20 2.80 1,135,160 0 0 0
HTT
1.4
1.4
1.40 1.40 1.30 11,600 0 0 0
HTV
9.0
9.0
8.99 8.99 8.99 0 0 0 0
HU1
6.1
6.1
6.08 6.08 6.08 100 0 0 0
HU4
13
13
13.40 13.50 13 18,000 0 0 0
HU6
5.4
5.4
5.40 5.40 5.30 10,900 0 0 0
HUB
15.9
15.9
15.83 15.96 15.65 41,400 0 0 0
HUG
30.7
30.7
30.66 30.66 30.66 100 0 0 0
HUT
15.3
15.3
15.16 15.26 15.06 1,150,682 0 0 0
HVA
6.2
6.2
6.10 6.20 6 166,103 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
9.04 9.09 8.88 659,800 0 0 0
HVN
22.4
22.4
23.01 23.01 22.26 1,807,700 0 0 0
HVT
43.1
43.1
43.38 43.38 42.66 19,180 0 0 0
HVX
2.5
2.5
2.58 2.60 2.50 49,600 0 0 0
HWS
15.5
15.5
15.53 15.53 15.53 200 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
3
3.40 3.40 3 12,100 0 0 0
ICG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ICI
6.5
6.5
6.60 6.60 6.50 300 0 0 0
ICN
42.2
42.2
40.69 44.86 40.69 21,653 0 0 0
ICT
12.9
12.9
12.81 12.95 12.62 70,200 0 0 0
IDC
46.4
46.4
47.03 47.03 46.44 775,917 0 0 0
IDI
8.2
8.2
8.24 8.26 8.18 348,000 0 0 0
IDJ
5.9
5.9
6 6 5.80 480,614 0 0 0
IDP
230.0
230.0
234.50 234.89 230.00 3,900 0 0 0
IDV
32.9
32.9
33.04 33.04 32.78 37,036 0 0 0
IFS
23.7
23.7
23.68 23.68 23.68 0 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.4
11.4
11.59 11.59 11.35 1,197,900 0 0 0
ILA
4.5
4.5
4.80 4.80 4.50 61,227 0 0 0
ILB
25.2
25.2
25.24 25.24 25.24 200 0 0 0
ILC
6.3
6.3
6.50 6.50 6.30 300 0 0 0
ILS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
45.9
45.9
46.60 46.90 45.86 104,500 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
35.7
35.7
36.27 36.27 35.67 12,800 0 0 0
IPA
11.7
11.7
11.90 11.90 11.60 40,800 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 1,832 0 0 0
ISH
25.1
25.1
25.61 25.61 24.12 700 0 0 0
IST
34.5
34.5
34.53 34.53 34.53 10 0 0 0
ITC
10.8
10.8
11.10 11.10 10.80 217,100 0 0 0
ITD
12.6
12.6
12.62 12.71 12.48 43,600 0 0 0
ITQ
3
3
3 3 2.90 2,214,242 0 0 0
ITS
3.8
3.8
3.72 3.82 3.62 14,300 0 0 0
IVS
10.7
10.7
10.55 11.25 10.35 810,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1 131,001 0 0 0
JVC
3.8
3.8
3.81 3.87 3.79 763,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.2
27.2
27.35 27.40 27 2,127,000 0 0 0
KCB
11.4
11.4
10.74 11.42 10.65 63,515 0 0 0
KCE
11.0
11.0
10.96 10.96 10.96 100 0 0 0
KDC
58.7
58.7
58.90 59.40 58.40 426,800 0 0 0
KDH
31.6
31.6
31.77 31.91 31.55 1,607,100 0 0 0
KDM
16.3
16.3
15.40 16.30 15.20 5,400 0 0 0
KGM
6.8
6.8
6.80 6.80 6.80 3,200 0 0 0
KHD
11.2
11.2
10.57 11.15 10.57 1,082 0 0 0
KHG
5.5
5.5
5.55 5.57 5.47 3,564,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.69 12.69 12.11 519,100 0 0 0
KHS
10.5
10.5
10.54 10.62 10.46 37,868 0 0 0
KHW
29.5
29.5
29.47 29.47 29.47 0 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
7.06 7.13 7.06 19,000 0 0 0
KMR
3.2
3.2
3.24 3.25 3.20 3,300 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.6
38.6
38.55 38.65 38.45 351,200 0 0 0
KPF
1.6
1.6
1.64 1.64 1.62 31,900 0 0 0
KSB
18.9
18.9
18.90 19.30 18.75 2,159,400 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 2,100 0 0 0
KSF
40.4
40.4
40.50 40.60 40.40 19,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.10 3.20 3.10 178,220 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 0 0 0 0
KTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
KTL
16.6
16.6
16.61 16.61 16.61 100 0 0 0
KTS
40.7
40.7
39.73 40.71 39.73 1,300 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
17.9
17.9
17.91 17.91 17.91 100 0 0 0
L12
4.8
4.8
4.80 4.80 4.80 0 0 0 0
L14
35.6
35.6
37.20 37.20 35.50 134,516 0 0 0
L18
33
33
32.92 33.08 32.83 17,906 0 0 0
L40
11.9
11.9
11.93 11.93 11.93 701 0 0 0
L44
0.6
0.6
0.50 0.60 0.40 10,500 0 0 0
L45
3.3
3.3
3.30 3.30 3.30 2,900 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
17.0
17.0
17.20 17.20 16.97 1,800 0 0 0
LAI
21.9
21.9
21.56 22.19 21.50 19,306 0 0 0
LAS
19.8
19.8
20.36 20.64 19.79 1,575,301 0 0 0
LAW
28
28
28 28 28 1 0 0 0
LBE
23.5
23.5
23.50 23.50 23.50 1,100 0 0 0
LBM
27.3
27.3
27.82 27.82 27.08 10,300 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 100 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.5
9.5
9.72 9.77 9.49 1,536,900 0 0 0
LCM
1.2
1.2
1.10 1.20 1.10 172,394 0 0 0
LDG
1.9
1.9
1.95 1.95 1.88 1,180,000 0 0 0
LDP
9.6
9.6
10 10 9.60 500 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 69 0 0 0
LGC
61.9
61.9
61.89 61.89 61.89 0 0 0 0
LGL
2.5
2.5
2.57 2.62 2.49 72,600 0 0 0
LGM
14.9
14.9
12 14.90 12 1,100 0 0 0
LHC
71.5
71.5
71.49 71.49 71.49 5,500 0 0 0
LHG
33.5
33.5
33.80 33.80 33.23 96,400 0 0 0
LIC
33
33
34.20 34.20 33 2,200 0 0 0
LIG
3.3
3.3
3.30 3.50 3.30 2,798,513 0 0 0
LIX
32.2
32.2
31.65 32.18 31.65 34,700 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 100 0 0 0
LLM
16.6
16.6
16.64 16.64 16.64 0 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 0 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 0.80 360,600 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
0.7
0.7
0.90 0.90 0.70 4,600 0 0 0
LPB
28.3
28.3
29.16 29.16 28.22 4,896,600 0 0 0
LPT
5.3
5.3
5.42 5.42 5.33 16,541 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 100 0 0 0
LSG
12.5
12.5
11.80 12.80 11.70 149,845 0 0 0
LSS
10.7
10.7
10.87 10.87 10.60 315,800 0 0 0
LTC
2.1
2.1
2 2.10 1.80 4,070 0 0 0
LTG
7.5
7.5
7.60 7.70 7.40 240,618 0 0 0
M10
25.4
25.4
25.29 26.47 25.29 66,814 0 0 0
MA1
33.3
33.3
33.26 33.26 33.26 0 0 0 0
MAC
10.2
10.2
10.12 10.71 10.12 2,927 0 0 0
MAS
37.5
37.5
37.50 37.50 37.50 0 0 0 0
MBB
16.1
16.1
16.45 16.45 16.12 11,035,600 0 0 0
MBG
3.3
3.3
3.30 3.40 3.20 235,292 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.1
24.1
22.50 24.95 22.50 3,709,809 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 0 0 0 0
MCH
163.8
163.8
170.34 170.34 160.00 116,551 0 0 0
MCM
32.1
32.1
32.09 32.09 31.95 5,500 0 0 0
MCO
10.3
10.3
10.10 10.30 10 39,304 0 0 0
MCP
27.5
27.5
27.84 27.84 27.39 4,300 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 9.08 5,100 0 0 0
MDF
7.5
7.5
7.60 7.60 7.50 220 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MEC
5.3
5.3
5 5.30 5 2,100 0 0 0
MED
24.7
24.7
24.66 24.66 24.66 3 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.10 6.20 6.10 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.2
37.2
37.81 38.28 36.87 123,972 0 0 0
MGC
6.1
6.1
5.95 6.15 5.95 23,800 0 0 0
MGG
24.2
24.2
24.20 24.20 24.20 0 0 0 0
MGR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
MH3
31.3
31.3
31.34 31.43 31.24 2,300 0 0 0
MHC
6.8
6.8
6.76 6.76 6.40 3,400 0 0 0
MIC
11.5
11.5
12.26 12.90 11.55 5,400 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.4
16.4
16.98 16.98 16.37 363,200 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 0 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
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MML
23.5
23.5
24.10 24.10 23.50 11,159 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
14.70 14.80 14.50 201,742 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 40,100 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
16.8
16.8
16.84 16.84 16.84 102 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.4
9.4
9.58 9.63 9.42 6,481,700 0 0 0
MSH
34.7
34.7
34.33 35.27 34.20 281,400 0 0 0
MSN
69.7
69.7
70.80 70.80 69.60 2,679,200 0 0 0
MSR
11.8
11.8
12 12 11.70 467,750 0 0 0
MST
6.3
6.3
6.27 6.27 6.09 1,095,739 0 0 0
MTA
10.8
10.8
9.50 10.80 9.50 132,306 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
6.8
6.8
6.81 6.81 6.81 100 0 0 0
MTH
15.3
15.3
15.31 15.31 15.31 0 0 0 0
MTL
5.3
5.3
5.40 5.40 5.30 300 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 2,620 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 0 0 0 0
MVC
8.8
8.8
9.41 9.41 8.83 18,401 0 0 0
MVN
53.5
53.5
56.60 56.60 53.50 84,440 0 0 0
MWG
57.8
57.8
59.74 59.84 57.77 6,604,400 0 0 0
MZG
7.1
7.1
7.44 7.63 6.86 203,205 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.9
17.9
17.82 18 17.68 181,600 0 0 0
NAG
10.1
10.1
10.19 10.19 10 92,500 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
17.0
17.0
17.03 17.03 17.03 1,700 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.9
21.9
21.90 21.90 21.85 4,400 0 0 0
NBC
8.7
8.7
8.74 8.74 8.65 20,520 0 0 0
NBE
11.7
11.7
11.67 11.67 11.58 4,700 0 0 0
NBP
10.8
10.8
11 12.40 10.80 1,300 0 0 0
NBT
17.0
17.0
16.98 16.98 16.62 1,400 0 0 0
NBW
29.0
29.0
29.03 29.03 29.03 0 0 0 0
NCG
7.5
7.5
7.60 7.60 7.50 13,600 0 0 0
NCS
25.9
25.9
25.90 26 25.90 1,100 0 0 0
NCT
106.6
106.6
106.60 106.60 106.60 0 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 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.4
8.4
8.72 8.72 8.43 78,369 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 200 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 5.10 4,000 0 0 0
NED
6.6
6.6
6.64 6.64 6.64 33,200 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
71.1
71.1
70.94 71.13 70.02 1,900 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
22.0
22.0
22.28 22.48 21.96 491,500 0 0 0
NHC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
NHH
12.7
12.7
12.70 12.84 12.70 70,300 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 10.80 10.30 18,100 0 0 0
NHV
0.7
0.7
0.80 0.80 0.70 16,500 0 0 0
NJC
15.5
15.5
15.45 15.45 15.45 0 0 0 0
NKG
14.4
14.4
14.55 14.60 14.35 2,202,300 0 0 0
NLG
32.6
32.6
32.87 32.92 32.55 788,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.8
22.8
22.88 22.88 22.39 11,800 0 0 0
NNT
51.5
51.5
51.51 51.51 51.51 0 0 0 0
NO1
9.6
9.6
9.82 9.82 9.45 415,300 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 5,602 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
4.80 4.90 4.70 817,852 0 0 0
NS2
17.6
17.6
17.62 17.62 17.62 0 0 0 0
NSC
76.3
76.3
76.26 76.26 75.97 1,400 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 10,000 0 0 0
NSL
16.4
16.4
16.44 16.44 16.44 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.0
10.0
10.00 10.00 10.00 0 0 0 0
NT2
19.4
19.4
19.45 19.49 19.31 536,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
205.3
205.3
205.04 207.35 201.76 11,817 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 2 0 0 0
NTL
18.3
18.3
18.30 18.65 18.30 1,049,300 0 0 0
NTP
52.2
52.2
52.53 53.01 51.97 365,254 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
17.5
17.5
17.48 17.48 17.48 0 0 0 0
NUE
9.1
9.1
9.08 9.08 9.08 100 0 0 0
NVB
8.7
8.7
8.90 8.90 8.70 144,700 0 0 0
NVL
10.6
10.6
10.40 10.80 10.40 11,644,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
7.70 8.23 7.70 12,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.2
5.2
5.20 5.20 5.20 100 0 0 0
OCB
9.5
9.5
9.66 9.66 9.49 1,562,300 0 0 0
OCH
5.6
5.6
5.70 5.70 5.60 27,500 0 0 0
ODE
44
44
44.20 44.20 44 19,900 0 0 0
OGC
4.0
4.0
4.16 4.16 4.02 291,600 0 0 0
OIL
11.9
11.9
11.86 12.05 11.76 548,262 0 0 0
ONE
5
5
5 5 5 1,380 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
24.7
24.7
24.70 24.70 24.60 900 0 0 0
ORS
13.6
13.6
14.10 14.15 13.60 6,174,200 0 0 0
PAC
27.7
27.7
28.99 28.99 27.57 590,200 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
23.0
23.0
23.40 23.40 23.01 1,145,300 0 0 0
PAP
30
30
24.10 30 24.10 1,200 0 0 0
PAS
3.1
3.1
3.10 3.10 3 68,300 0 0 0
PAT
83.6
83.6
85.36 85.46 83.22 15,031 0 0 0
PBC
6.5
6.5
6.60 6.60 6.50 18,901 0 0 0
PBP
12.0
12.0
12.08 12.08 11.89 13,461 0 0 0
PBT
7.8
7.8
8.80 8.80 7.75 5,100 0 0 0
PC1
19.7
19.7
19.78 20 19.74 1,322,700 0 0 0
PCC
23.5
23.5
23.53 23.53 23.53 0 0 0 0
PCE
16.2
16.2
16.25 16.25 16.16 320 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 123 0 0 0
PCG
3.7
3.7
3.60 3.70 3.50 14,400 0 0 0
PCH
12.2
12.2
12.19 12.38 12.19 89,100 0 0 0
PCM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PCT
12.8
12.8
12.80 13 12.70 5,300 0 0 0
PDB
9.0
9.0
9.14 9.14 8.87 2,700 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
68.5
68.5
68.47 68.47 68.47 0 0 0 0
PDR
18.9
18.9
19.12 19.31 18.84 4,006,400 0 0 0
PDV
16.4
16.4
16.48 16.48 16.38 95,914 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 400 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
25.2
25.2
25.30 25.50 25.15 347,200 0 0 0
PFL
2.1
2.1
2.10 2.10 2 83,700 0 0 0
PGB
11.0
11.0
11.10 11.10 10.96 5,500 0 0 0
PGC
14.8
14.8
14.78 14.78 14.59 10,500 0 0 0
PGD
30.6
30.6
29.92 30.58 29.92 3,700 0 0 0
PGI
21.7
21.7
21.71 21.71 21.71 0 0 0 0
PGN
14.4
14.4
15.10 15.20 14.30 81,280 0 0 0
PGS
31.4
31.4
31.43 31.43 31.43 100 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
19.8
19.8
20.10 20.20 18.90 125,300 0 0 0
PHC
5.5
5.5
5.57 5.69 5.50 19,500 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
40.6
40.6
41.98 42.38 40.51 290,341 0 0 0
PHR
51.3
51.3
52.03 52.32 51.35 106,300 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 0 0 0 0
PIC
17.1
17.1
17.11 17.30 17.11 1,310 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.16 10.25 10.16 600 0 0 0
PIT
5.4
5.4
5.44 5.44 5.26 2,600 0 0 0
PIV
2.9
2.9
2.90 2.90 2.80 37,800 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
22.2
22.2
21.49 22.57 21.49 461,702 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
5.5
5.5
5.50 5.50 5.50 190 0 0 0
PLP
5
5
4.95 5 4.76 34,600 0 0 0
PLX
37.2
37.2
37.30 37.35 36.86 786,900 0 0 0
PMB
8.8
8.8
8.83 8.83 8.83 2,300 0 0 0
PMC
104.2
104.2
103.33 109.13 102.42 3,535 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 15.01 700 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 0 0 0 0
PNC
17.6
17.6
17.37 17.57 17.37 800 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
94.5
94.5
95.33 95.72 94.06 455,800 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 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 1 0 0 0
POS
16.9
16.9
16.78 16.87 16.78 11,500 0 0 0
POT
15.6
15.6
15.58 15.58 15.58 118 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 0 0 0 0
POW
11.8
11.8
12 12 11.75 4,994,500 0 0 0
PPC
10.5
10.5
10.63 10.67 10.53 145,500 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.6
27.6
27.77 27.77 27.59 26,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.3
16.3
17.69 17.69 16.22 1,000 0 0 0
PPS
10.4
10.4
10.35 10.35 10.35 1,000 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 13 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.2
6.2
6.24 6.24 6.24 1,300 0 0 0
PRE
20.0
20.0
20.04 20.04 20.04 100 0 0 0
PRO
4.3
4.3
4.30 4.30 4.30 1,700 0 0 0
PRT
9.2
9.2
9.25 9.25 9.15 9,700 0 0 0
PSB
6.2
6.2
6.10 6.30 6 170,915 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSD
12.2
12.2
12.29 12.29 12.10 74,700 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 102 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
3.13 3.19 3.11 268,600 0 0 0
PSI
7.7
7.7
7.90 7.90 7.60 63,208 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
7.87 7.87 7.68 8,600 0 0 0
PTB
63.2
63.2
63.98 64.47 63.20 82,800 0 0 0
PTC
4.5
4.5
4.47 4.53 4.47 4,200 0 0 0
PTD
8.5
8.5
8.50 8.50 8.50 0 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
23.40 24 23.40 10,162 0 0 0
PTL
2.8
2.8
2.77 2.85 2.75 10,200 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 0 0 0 0
PTS
7.3
7.3
7.31 7.31 7.31 0 0 0 0
PTT
11
11
11.20 11.20 11 600 0 0 0
PTV
4.1
4.1
4 4.10 4 16,770 0 0 0
PV2
2.6
2.6
2.50 2.70 2.50 685,311 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.6
29.6
29 30.50 29 201,702 0 0 0
PVC
10.5
10.5
10.50 10.70 10.50 831,045 0 0 0
PVD
23.0
23.0
23.13 23.37 22.88 3,512,100 0 0 0
PVE
2.4
2.4
2.60 2.60 2.30 5,105 0 0 0
PVG
7.7
7.7
7.50 7.70 7.50 62,118 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 3,810 0 0 0
PVI
56.2
56.2
58.85 58.85 56.17 288,056 0 0 0
PVM
16.3
16.3
16.30 16.30 16.30 100 0 0 0
PVO
5.9
5.9
6.01 6.11 5.91 14,900 0 0 0
PVR
1
1
1.10 1.10 1 42,000 0 0 0
PVS
31.8
31.8
31.78 32.06 31.68 2,252,344 0 0 0
PVT
21.0
21.0
21.06 21.52 21.02 2,346,800 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 3,112 0 0 0
PVX
1.8
1.8
1.80 1.90 1.70 2,281,230 0 0 0
PVY
2.5
2.5
2.30 2.50 2.10 6,900 0 0 0
PWA
3.4
3.4
3.30 3.40 3.30 1,718 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
1.1
1.1
1.10 1.10 1.10 200 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.8
1.8
1.90 1.90 1.80 15,400 0 0 0
PXL
13.4
13.4
13.40 13.40 13.30 25,550 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 36,100 0 0 0
PXS
2.6
2.6
2.50 2.70 2.50 65,960 0 0 0
PXT
2.8
2.8
2.80 2.80 2.70 149,200 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
11.3
11.3
11.50 11.65 11.25 399,500 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
32.8
32.8
32.78 32.78 32.78 200 0 0 0
QNC
6.2
6.2
6 6.20 6 602 0 0 0
QNP
34.3
34.3
33.47 34.33 33.13 900 0 0 0
QNS
47.8
47.8
47.72 47.82 47.36 203,008 0 0 0
QNT
6.8
6.8
6.80 6.80 6.80 0 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
25.2
25.2
25.23 25.23 25.23 0 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
13.5
13.5
13.59 13.79 13.49 236,781 0 0 0
RAL
112.7
112.7
114.34 114.34 112.62 3,300 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
16.5
16.5
17.80 17.80 16.50 2,500 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 2,000 0 0 0
RCL
11.7
11.7
11.67 11.67 11.67 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.1
56.1
57.73 57.73 55.75 661,700 0 0 0
RIC
3.5
3.5
3.50 3.50 3.40 1,602 0 0 0
RTB
25.9
25.9
26.15 26.15 25.68 2,600 0 0 0
RYG
14
14
14.20 14.20 13.95 13,600 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 4 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15.5
15.5
16.50 16.50 16.50 20 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.43 7.52 7.33 66,384 0 0 0
SAB
51.7
51.7
52.30 52.40 51.74 367,400 0 0 0
SAC
11.7
11.7
11.93 11.93 11.75 4,704 0 0 0
SAF
65.0
65.0
65.00 65.00 65.00 116 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.9
6.9
7.33 7.33 6.85 1,420,400 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.7
33.7
33.90 33.90 33.71 3,800 0 0 0
SAV
18.2
18.2
18.55 18.60 18.15 12,700 0 0 0
SB1
6.1
6.1
6.09 6.09 6.09 0 0 0 0
SBA
28.1
28.1
27.99 28.56 27.99 92,300 0 0 0
SBB
13.6
13.6
13.60 13.70 13.40 79,292 0 0 0
SBD
7.7
7.7
7.80 7.80 7.70 25,905 0 0 0
SBG
10
10
10.25 10.25 10 236,300 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 200 0 0 0
SBL
5.8
5.8
5.79 5.79 5.79 0 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 103 0 0 0
SBR
9.4
9.4
9.42 9.42 9.42 0 0 0 0
SBS
4.6
4.6
4.70 4.70 4.60 355,826 0 0 0
SBT
11.4
11.4
11.68 11.73 11.41 716,700 0 0 0
SBV
9.4
9.4
9.98 9.98 9.40 400 0 0 0
SC5
22
22
22 22 22 100 0 0 0
SCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SCG
64.9
64.9
65.10 65.20 64.90 38,500 0 0 0
SCI
7.9
7.9
8 8 7.80 18,301 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 500 0 0 0
SCL
18.1
18.1
18.07 18.07 18.07 0 0 0 0
SCO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SCR
5.5
5.5
5.74 5.74 5.50 2,538,600 0 0 0
SCS
75.9
75.9
77.28 77.28 75.76 312,400 0 0 0
SCY
11.1
11.1
10.97 11.06 10.97 1,300 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
5
5.60 5.60 5 1,200 0 0 0
SD5
7.1
7.1
7.32 7.32 7.13 53,000 0 0 0
SD6
3.1
3.1
2.90 3.10 2.90 11,000 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.04 11.22 10.94 4,856 0 0 0
SDA
4.9
4.9
4.90 5 4.70 56,603 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.25 7.25 7.25 5,601 0 0 0
SDD
1.5
1.5
1.50 1.50 1.50 40,000 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
15.92 15.92 15.83 300 0 0 0
SDN
28.2
28.2
28.17 28.17 28.17 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 100 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
23.9
23.9
23.89 23.89 23.89 500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2
2
2 2 2 100 0 0 0
SEA
44.4
44.4
44.44 44.44 44.44 200 0 0 0
SEB
43.8
43.8
44.27 44.27 43.80 400 0 0 0
SED
20.2
20.2
20.18 20.18 20.18 0 0 0 0
SEP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SFC
20.3
20.3
20.33 20.33 20.33 100 0 0 0
SFG
9.6
9.6
9.63 9.63 9.63 500 0 0 0
SFI
27.4
27.4
27.45 27.45 27.00 8,700 0 0 0
SFN
20.7
20.7
20.68 20.68 20.68 1 0 0 0
SGB
12.3
12.3
12.10 12.50 12.10 13,917 0 0 0
SGC
117.5
117.5
117.51 117.51 117.51 3,500 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
31.5
31.5
31.54 31.54 31.54 600 0 0 0
SGI
12.5
12.5
12.50 12.50 12.30 1,200 0 0 0
SGN
80.1
80.1
79.78 81.32 79.69 11,100 0 0 0
SGP
28
28
28.40 28.40 27.90 62,745 0 0 0
SGR
36.9
36.9
37.10 37.10 36.70 227,300 0 0 0
SGS
17.6
17.6
15.70 17.60 15.70 300 0 0 0
SGT
16.9
16.9
16.35 17.20 16.30 82,700 0 0 0
SHA
3.9
3.9
3.87 3.89 3.87 3,700 0 0 0
SHB
7.9
7.9
7.87 7.91 7.84 11,358,700 0 0 0
SHC
13.8
13.8
13.81 13.81 13.81 100 0 0 0
SHE
6.8
6.8
7.15 7.15 6.77 6,300 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
15.0
15.0
15.24 15.24 14.86 192,900 0 0 0
SHN
6.6
6.6
7.10 7.10 6.10 1,700 0 0 0
SHP
32.3
32.3
32.02 32.39 32.02 9,200 0 0 0
SHS
9.9
9.9
10.09 10.25 9.46 5,583,633 0 0 0
SID
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
SIG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SIV
34.8
34.8
34.85 34.85 34.85 100 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
12.87 12.87 12.79 91,200 0 0 0
SJE
15.1
15.1
15.34 15.34 15.09 9,300 0 0 0
SJG
17.4
17.4
17.43 17.43 17.43 0 0 0 0
SJM
5.7
5.7
6.10 6.30 5.70 6,000 0 0 0
SJS
27.5
27.5
27.99 27.99 27.49 17,500 0 0 0
SKG
10.8
10.8
10.88 10.93 10.78 74,800 0 0 0
SKH
26.1
26.1
25.82 26.11 25.82 4,000 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 80 0 0 0
SKV
30.6
30.6
29.13 30.64 29.13 200 0 0 0
SLS
169.0
169.0
168.74 169.10 167.91 1,040 0 0 0
SMA
14.0
14.0
13.16 13.97 13.16 800 0 0 0
SMB
38.0
38.0
37.87 38.00 35.90 8,300 0 0 0
SMC
8.1
8.1
8.42 8.42 8.11 678,100 0 0 0
SMN
12.0
12.0
11.94 12.03 11.76 4,800 0 0 0
SMT
4.6
4.6
4.60 4.60 4.44 700 0 0 0
SNC
20.6
20.6
20.55 20.55 20.55 1,500 0 0 0
SNZ
33.0
33.0
32.32 33.00 32.32 2,100 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 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.7
1.7
1.60 1.70 1.60 161,811 0 0 0
SPM
11.1
11.1
11.05 11.05 11.05 100 0 0 0
SPV
19.4
19.4
19.37 19.37 19.37 156 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2
2
2.20 2.20 2 263,228 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 20,200 0 0 0
SRC
24.0
24.0
23.97 23.97 23.97 200 0 0 0
SRF
7.9
7.9
8.23 8.23 7.90 76,300 0 0 0
SSB
16.8
16.8
16.75 16.80 16.50 1,760,500 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
5.6
5.6
5.58 5.58 5.58 102 0 0 0
SSH
66.7
66.7
66.90 67 66.60 52,400 0 0 0
SSI
24.7
24.7
25.26 25.31 24.72 16,065,900 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1.1
1.1
1.10 1.10 1.10 4,500 0 0 0
ST8
6.9
6.9
6.93 6.94 6.89 151,500 0 0 0
STB
36.1
36.1
36.95 36.95 36.10 8,642,600 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
40.9
40.9
40.90 40.90 40.90 100 0 0 0
STH
6.4
6.4
6.40 7 6.20 7,904 0 0 0
STK
17.0
17.0
17.10 17.10 16.76 25,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
9.48 9.66 8.56 400 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 10 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
15.29 15.29 15.29 200 0 0 0
SVD
3.3
3.3
3.30 3.40 3.25 18,600 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 5,300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.1
3.1
3.20 3.30 3.10 29,414 0 0 0
SVT
10.6
10.6
10.20 10.56 10.20 400 0 0 0
SWC
25.4
25.4
25.38 25.38 25.38 300 0 0 0
SZB
37.2
37.2
37.49 37.49 37.22 1,301 0 0 0
SZC
40.7
40.7
41.06 41.21 40.63 1,488,900 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 500 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
SZL
39.7
39.7
39.66 39.71 39.66 600 0 0 0
TA6
9.6
9.6
9.59 9.59 9.59 100 0 0 0
TA9
11.3
11.3
11.35 11.44 11.26 4,323 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
19.3
19.3
19.30 19.30 19.02 140,800 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
41.47 41.47 41.47 0 0 0 0
TBD
94.8
94.8
94.62 94.62 94.62 2 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 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
23.0
23.0
23.72 23.72 22.99 17,426,900 0 0 0
TCD
4.5
4.5
4.60 4.60 4.52 459,200 0 0 0
TCH
12.1
12.1
12.43 12.43 12.14 3,213,900 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
32.69 32.87 32.64 38,600 0 0 0
TCM
42.7
42.7
42.93 43.06 42.30 1,789,600 0 0 0
TCO
13.2
13.2
13.60 13.90 12.90 377,600 0 0 0
TCR
3.5
3.5
3.45 3.45 3.45 0 0 0 0
TCT
16.6
16.6
16.58 16.58 16.58 6,000 0 0 0
TCW
29.2
29.2
29.34 29.34 29.34 31 0 0 0
TDB
39.4
39.4
39.36 39.36 39.36 0 0 0 0
TDC
11.4
11.4
11.35 11.45 11.20 336,600 0 0 0
TDF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TDG
3.6
3.6
3.60 3.60 3.50 4,600 0 0 0
TDH
2.9
2.9
3.15 3.19 2.85 346,100 0 0 0
TDM
49.4
49.4
48.51 49.39 48.51 7,600 0 0 0
TDP
32.2
32.2
32.20 32.20 32 62,600 0 0 0
TDS
10.2
10.2
10.20 10.20 10.20 10,103 0 0 0
TDT
6.7
6.7
6.72 6.72 6.63 16,640 0 0 0
TDW
48.9
48.9
48.86 48.86 48.86 0 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 100 0 0 0
TEG
6.9
6.9
7.10 7.10 6.80 48,800 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
46.1
46.1
46.08 46.56 45.59 5,120 0 0 0
TGP
3.9
3.9
3.84 3.84 3.84 1 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 11.20 200 0 0 0
THD
35.7
35.7
35.80 35.80 35.70 218 0 0 0
THG
40.6
40.6
41.14 41.14 40.05 19,400 0 0 0
THM
6
6
6 6 6 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
8.1
8.1
8.09 8.09 8.09 0 0 0 0
THT
12.0
12.0
11.68 11.97 11.68 9,000 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 0 0 0 0
TID
22.3
22.3
22.46 23.23 22.27 13,900 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
13.4
13.4
13.20 13.40 13.10 2,497,613 0 0 0
TIN
12.1
12.1
12.30 12.50 12.10 7,700 0 0 0
TIP
20.1
20.1
20.21 20.21 19.97 58,200 0 0 0
TIS
6.1
6.1
6.20 6.20 6.10 102,600 0 0 0
TIX
36.5
36.5
36.52 36.52 36.52 0 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 13,000 0 0 0
TLD
5.9
5.9
5.96 6.03 5.90 106,800 0 0 0
TLG
61.1
61.1
61.83 62.51 59.99 200,900 0 0 0
TLH
4.5
4.5
4.68 4.68 4.54 166,600 0 0 0
TLI
7.1
7.1
7.10 7.10 7.10 1 0 0 0
TLP
6.5
6.5
6.46 6.46 6.46 0 0 0 0
TLT
12.1
12.1
13.78 13.78 12.12 3,301 0 0 0
TMB
75.4
75.4
74.67 76.71 74.67 33,800 0 0 0
TMC
8.2
8.2
8.18 8.18 8.18 7 0 0 0
TMG
47.8
47.8
47.81 47.81 47.81 0 0 0 0
TMP
66.2
66.2
66.74 68.31 66.25 2,300 0 0 0
TMS
40.0
40.0
40.04 40.04 40.04 200 0 0 0
TMT
11.2
11.2
11.20 11.20 11.20 40,500 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
9.0
9.0
8.97 8.97 8.97 200 0 0 0
TNB
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TNC
32.3
32.3
32.34 32.34 32.34 0 0 0 0
TNG
22.7
22.7
22.79 23.33 22.70 2,234,318 0 0 0
TNH
16.7
16.7
16.35 16.78 16.35 715,800 0 0 0
TNI
2.3
2.3
2.26 2.27 2.22 45,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.4
24.4
24.37 24.37 24.37 100 0 0 0
TNS
5.5
5.5
5.60 5.60 5 5,268 0 0 0
TNT
4.3
4.3
4.34 4.34 4.25 58,200 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11
11
11 11 11 1,300 0 0 0
TOP
1.2
1.2
1.20 1.30 1.10 47,900 0 0 0
TOS
51.4
51.4
50.37 53.68 50.03 28,800 0 0 0
TOT
15.5
15.5
16.21 16.21 15.49 409 0 0 0
TOW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
TPB
14.4
14.4
14.65 14.69 14.38 9,674,200 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 0 0 0 0
TPS
28.6
28.6
28.63 28.63 28.63 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.1
14.1
14.14 14.14 14.14 0 0 0 0
TRA
74.7
74.7
75.28 75.28 74.70 2,800 0 0 0
TRC
50.8
50.8
49.80 50.77 49.52 91,700 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
10.4
10.4
10.51 10.51 10.42 27,600 0 0 0
TSB
43.4
43.4
43.05 43.44 43.05 1,200 0 0 0
TSC
2.4
2.4
2.48 2.48 2.42 347,200 0 0 0
TSD
4.9
4.9
4.90 4.90 4.80 25,200 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
30.9
30.9
30.86 30.86 30.86 100 0 0 0
TST
4.9
4.9
5.70 5.70 4.90 674 0 0 0
TT6
7.9
7.9
7.66 8.20 7.03 43,431 0 0 0
TTA
12.7
12.7
12.70 12.75 12.50 600,100 0 0 0
TTC
9.6
9.6
9.65 9.65 9.65 100 0 0 0
TTD
63.9
63.9
62.99 63.94 62.99 300 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.20 3.24 3.14 677,300 0 0 0
TTG
13.4
13.4
13.40 13.40 13.40 100 0 0 0
TTH
3
3
3.30 3.30 3 785,185 0 0 0
TTL
10.7
10.7
11 11.50 10.70 14,035 0 0 0
TTN
21.9
21.9
21.57 21.86 21.10 499,034 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
33.1
33.1
33.08 33.08 33.08 2 0 0 0
TUG
13.1
13.1
13.37 13.37 13.07 2,200 0 0 0
TV1
22.1
22.1
22 22.10 21.90 13,600 0 0 0
TV2
32.7
32.7
32.30 33.10 32.30 407,300 0 0 0
TV3
11.0
11.0
11.01 11.01 11.01 100 0 0 0
TV4
13.0
13.0
13.15 13.15 12.77 11,100 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
8.37 8.40 8.16 46,100 0 0 0
TVC
10.2
10.2
10.40 10.50 10.20 1,108,251 0 0 0
TVD
10.2
10.2
10.14 10.23 10.05 5,603 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
7.7
7.7
7.70 7.80 7.60 126,129 0 0 0
TVS
17.5
17.5
17.65 17.79 17.52 22,600 0 0 0
TVT
15.8
15.8
16.31 16.31 15.39 4,200 0 0 0
TW3
13.4
13.4
13.44 13.44 13.44 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.50 10,427 0 0 0
TYA
12.9
12.9
12.86 12.86 12.86 2,600 0 0 0
UCT
6
6
6 6 6 0 0 0 0
UDJ
8.0
8.0
7.88 7.98 7.88 1,141 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.0
18.0
18.03 18.03 18.03 100 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
7.8
7.8
7.90 7.90 7.70 9,105 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 0 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.5
0.5
0.40 0.50 0.40 22,047 0 0 0
V12
11.6
11.6
11.58 11.58 11.58 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.60 6.70 6.60 252 0 0 0
VAB
6.0
6.0
6.15 6.15 5.95 254,722 0 0 0
VAF
12.9
12.9
12.88 12.88 12.88 100 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 7.66 7.66 8,206 0 0 0
VBC
18.4
18.4
18.58 18.58 18.39 1,200 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
8.50 8.50 8.50 0 0 0 0
VC2
9.4
9.4
9.60 9.60 9.20 619,030 0 0 0
VC3
25.3
25.3
25.41 25.41 25.05 622,600 0 0 0
VC5
0.7
0.7
0.80 0.90 0.70 3,200 0 0 0
VC6
16.8
16.8
16.75 16.75 16.75 0 0 0 0
VC7
11.6
11.6
12.20 12.20 11.40 1,191,701 0 0 0
VC9
4.5
4.5
4.50 4.70 4.50 1,300 0 0 0
VCA
11.7
11.7
12.10 12.10 11.30 44,600 0 0 0
VCB
61.1
61.1
61.03 61.36 61.03 1,402,200 0 0 0
VCC
9
9
9 9.70 9 1,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.3
184.3
184.35 184.35 184.35 0 0 0 0
VCG
16.2
16.2
16.35 16.49 16.18 3,109,500 0 0 0
VCI
32.6
32.6
33.31 33.36 32.56 4,665,800 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
26.3
26.3
26.49 27.27 26.00 24,300 0 0 0
VCR
23.4
23.4
23.40 23.40 23.40 2 0 0 0
VCS
60.0
60.0
60.87 61.07 60.01 152,770 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
9.5
9.5
9.50 9.50 9.50 35,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19.3
19.3
17.40 19.30 17.40 1,000 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
33.6
33.6
33.55 33.55 33.55 100 0 0 0
VDS
18.1
18.1
18.45 18.64 17.82 2,873,100 0 0 0
VDT
14.1
14.1
18.68 18.68 13.99 304 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 4,100 0 0 0
VE3
9.6
9.6
9.60 9.60 9.60 100 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 1.80 8,300 0 0 0
VEA
35.6
35.6
35.17 39.87 35.17 837,603 0 0 0
VEC
8.4
8.4
8.40 8.40 8.30 8,230 0 0 0
VEF
132.3
132.3
132.37 132.37 131.90 5,301 0 0 0
VES
1.6
1.6
1.60 1.60 1.60 3,701 0 0 0
VET
18
18
18 18 18 326 0 0 0
VFC
90.3
90.3
87.35 90.33 87.35 8,000 0 0 0
VFG
74.9
74.9
75.80 75.80 74.78 30,300 0 0 0
VFR
12.0
12.0
11.91 12.29 11.91 9,804 0 0 0
VGC
44.8
44.8
44.78 45.54 44.45 2,814,400 0 0 0
VGG
42.7
42.7
43.52 43.52 42.75 8,200 0 0 0
VGI
90.7
90.7
91.18 92.47 90.59 773,926 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
31.50 31.50 31.50 5,000 0 0 0
VGR
43.4
43.4
43.32 43.39 43.32 1,801 0 0 0
VGS
27.4
27.4
27.91 28 27.09 498,588 0 0 0
VGT
14.6
14.6
14.80 15.10 14.50 1,461,738 0 0 0
VGV
29.2
29.2
29.23 29.23 29.23 0 0 0 0
VHC
68.1
68.1
68.90 69.48 68.13 536,700 0 0 0
VHD
10.3
10.3
10.30 10.30 10.30 3,200 0 0 0
VHE
3
3
2.90 3.10 2.90 427,972 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.70 381,588 0 0 0
VHH
3.7
3.7
4.10 4.10 3.50 2,400 0 0 0
VHL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VHM
40
40
40.05 40.05 39.75 4,269,100 0 0 0
VIB
16.2
16.2
16.62 16.62 16.16 7,458,700 0 0 0
VIC
40.5
40.5
40.55 40.55 40.15 1,729,100 0 0 0
VID
4.6
4.6
4.59 4.59 4.57 42,000 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
16.35 16.35 16.35 3,100 0 0 0
VIG
5.6
5.6
5.70 5.70 5.60 74,787 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
19.0
19.0
21.78 21.78 19.03 2,100 0 0 0
VIN
13.4
13.4
13.42 13.42 13.42 0 0 0 0
VIP
13.1
13.1
13.30 13.30 13.02 140,700 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 0 0 0 0
VIX
9.4
9.4
9.48 9.52 9.39 10,941,300 0 0 0
VJC
99.5
99.5
99.90 99.90 98.90 743,700 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
VLB
39.4
39.4
41.59 41.59 39.18 117,013 0 0 0
VLC
17.7
17.7
18 18 17.50 124,929 0 0 0
VLF
1
1
1 1.20 1 8,165 0 0 0
VLG
9.4
9.4
9.44 9.44 9.26 21,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.6
27.6
27.58 27.58 27.58 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.45 6.55 6.36 25,313 0 0 0
VMD
16.4
16.4
16.60 16.60 16.30 3,200 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
18.9
18.9
22.44 22.44 18.88 200 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
21.1
21.1
21.99 21.99 21.12 811 0 0 0
VNB
10.9
10.9
11.20 11.20 10.90 69,800 0 0 0
VNC
19.9
19.9
19.81 19.91 19.81 4,100 0 0 0
VND
12.0
12.0
12.21 12.26 11.92 9,768,200 0 0 0
VNE
3.5
3.5
3.43 3.56 3.43 26,700 0 0 0
VNF
15.9
15.9
15.82 16.27 15.64 18,201 0 0 0
VNG
8.5
8.5
8.40 8.50 8.40 2,400 0 0 0
VNH
1.1
1.1
1.10 1.10 1 37,516 0 0 0
VNI
11.5
11.5
13 13 11.50 1,500 0 0 0
VNL
15.7
15.7
15.70 15.79 15.70 4,500 0 0 0
VNM
58.5
58.5
58.64 58.73 58.36 1,776,700 0 0 0
VNP
8.8
8.8
8.70 9.05 7.99 144,501 0 0 0
VNR
19.3
19.3
19.37 19.37 19.02 27,601 0 0 0
VNS
9.4
9.4
9.63 9.63 9.26 39,900 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
6.8
6.8
7.10 7.10 6.80 300 0 0 0
VNZ
362.1
362.1
363 363 362 2,125 0 0 0
VOC
16.1
16.1
16.10 16.10 16.10 410 0 0 0
VOS
15.7
15.7
16.48 16.48 15.68 3,397,800 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VPB
18.3
18.3
18.59 18.59 18.25 10,601,500 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 112 0 0 0
VPD
26.3
26.3
26.33 26.33 25.49 15,500 0 0 0
VPG
11.9
11.9
12 12 11.75 344,000 0 0 0
VPH
7.1
7.1
7.03 7.10 6.85 89,900 0 0 0
VPI
58.8
58.8
59.90 59.90 58.50 1,667,400 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 3 0 0 0
VRC
11.6
11.6
11.50 12 11.50 8,900 0 0 0
VRE
17.2
17.2
17.35 17.45 17.15 2,701,100 0 0 0
VRG
21.7
21.7
21.69 21.69 21.69 2,002 0 0 0
VSA
21.2
21.2
21.44 21.44 21.06 6,301 0 0 0
VSC
14.9
14.9
15.02 15.12 14.88 2,174,500 0 0 0
VSE
6.3
6.3
6.30 6.30 6.30 1,800 0 0 0
VSF
35.4
35.4
35.40 35.40 35.40 401 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 2,100 0 0 0
VSH
46.9
46.9
46.92 46.92 46.44 6,800 0 0 0
VSI
16.4
16.4
16.38 16.38 16.38 0 0 0 0
VSM
15.4
15.4
15.38 15.38 15.38 500 0 0 0
VSN
17.8
17.8
17.97 18.16 17.77 450 0 0 0
VST
2.8
2.8
2.90 2.90 2.70 53,100 0 0 0
VTA
3.5
3.5
3.50 3.50 3.20 500 0 0 0
VTB
9.4
9.4
9.59 9.59 9.41 15,500 0 0 0
VTC
7.4
7.4
7.52 7.52 7.42 10,100 0 0 0
VTD
7.5
7.5
8 8 7.10 589,413 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 0 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 500 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTJ
4.6
4.6
4.80 4.80 4.60 201 0 0 0
VTK
67.9
67.9
67.37 69.13 67.37 32,859 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.4
13.4
13.85 13.85 13.39 606,900 0 0 0
VTP
142.6
142.6
143.48 145.16 142.49 1,030,300 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.6
15.6
15.61 15.61 15.24 11,510 0 0 0
VTS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VTV
7.2
7.2
7 7.40 6.80 454,861 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.4
17.4
17.60 17.80 17.30 1,148,401 0 0 0
VUA
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VVN
2.5
2.5
2.90 2.90 2.50 200 0 0 0
VVS
14.5
14.5
14.46 14.46 14.46 600 0 0 0
VW3
8.7
8.7
8.66 9.78 8.57 5,300 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
225.1
225.1
225.08 225.08 225.08 103 0 0 0
WSB
62.2
62.2
62.18 62.18 62.18 0 0 0 0
WSS
4.8
4.8
4.80 4.80 4.60 4,500 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 100 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
6.9
6.9
6.90 6.90 6.90 100 0 0 0
XMD
4.5
4.5
4.50 4.50 4.50 4,500 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 5,000 0 0 0
XPH
7.8
7.8
8 8 7.70 3,000 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
17.8
17.8
16.70 17.84 16.52 4,696,500 0 0 0
YTC
33.9
33.9
33.89 33.89 33.89 400 0 0 0
^HASTC
225.7
225.7
227.69 228.17 225.27 52,617,031 0 0 0
^UPCOM
94.3
94.3
95.05 95.53 93.85 56,604,580 0 0 0
^VN30
1,320.6
1,320.6
1,341.16 1,341.30 1,320.58 169,266,600 0 0 0
^VNINDEX
1,254.6
1,254.6
1,268.74 1,269.01 1,254.59 504,666,610 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |