DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/01/2025

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 07/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.0
34.0
34.01 34.01 34.01 0 0 0 0
AAA
8.1
8.1
8.25 8.33 8.10 1,621,500 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 307,978 0 0 0
AAM
7.1
7.1
7 7.29 7 63,800 0 0 0
AAS
8.4
8.4
8.70 8.80 8 673,681 0 0 0
AAT
3.5
3.5
3.54 3.55 3.44 11,500 0 0 0
AAV
7.2
7.2
7.20 7.20 7 407,508 0 0 0
ABB
7.2
7.2
7.30 7.30 7.10 437,914 0 0 0
ABC
11.2
11.2
11.70 11.90 11 60,093 0 0 0
ABI
21.8
21.8
21.58 21.75 21.58 46,816 0 0 0
ABR
10.8
10.8
10.79 10.79 10.79 0 0 0 0
ABS
4.5
4.5
4.51 4.60 4.45 224,500 0 0 0
ABT
36.9
36.9
36.95 36.95 36.85 1,800 0 0 0
ABW
8.1
8.1
8.20 8.20 8 25,466 0 0 0
ACB
20.9
20.9
20.72 20.93 20.72 5,022,100 0 0 0
ACC
15
15
14.95 15 14.90 15,400 0 0 0
ACE
34.2
34.2
34.16 34.16 34.16 0 0 0 0
ACL
11.9
11.9
11.70 11.85 11.60 5,400 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ACV
75.3
75.3
74.74 75.34 74.13 213,396 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 300 0 0 0
ADG
11.3
11.3
11.10 11.30 10.70 9,100 0 0 0
ADS
7.8
7.8
8.25 8.25 7.85 96,100 0 0 0
AFX
7.4
7.4
7.40 7.40 7.20 57,633 0 0 0
AG1
12.1
12.1
12.08 12.08 12.08 100 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.3
15.3
15.60 15.75 15.30 396,100 0 0 0
AGM
3.3
3.3
3.32 3.32 3.21 38,100 0 0 0
AGP
33.4
33.4
33.21 33.38 32.95 11,512 0 0 0
AGR
15.4
15.4
15.57 15.75 15.38 389,100 0 0 0
AGX
72.1
72.1
72.09 72.09 72.09 103 0 0 0
AIC
12.7
12.7
12.70 12.70 12.70 104 0 0 0
AIG
43.5
43.5
45 45 43.50 19,970 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 2 0 0 0
ALV
3.5
3.5
3.53 3.53 3.53 0 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 0 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 1,700 0 0 0
AMS
8.9
8.9
9.10 9.40 8.50 154,909 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
17.5
17.5
17.73 17.73 17.45 2,101 0 0 0
ANV
18.5
18.5
18.65 18.65 18.06 1,445,400 0 0 0
APF
43.3
43.3
44.19 44.19 42.46 20,010 0 0 0
APG
5.9
5.9
6.08 6.16 5.75 950,200 0 0 0
APH
7.1
7.1
7.05 7.13 7.04 831,800 0 0 0
API
7.4
7.4
7.40 7.60 7.40 416,630 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
7
7
6.90 7.30 6.90 5,100 0 0 0
APS
6.3
6.3
6.20 6.40 6.20 273,600 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 25.10 400 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.6
18.6
18.55 18.70 18.50 1,700 0 0 0
ASM
7.6
7.6
7.72 7.75 7.50 492,600 0 0 0
ASP
4.0
4.0
3.91 4 3.91 23,200 0 0 0
AST
51.4
51.4
51.36 51.36 50.70 7,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
ATS
15
15
15 15 15 0 0 0 0
AVC
54.4
54.4
54.40 54.40 54.40 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
26.7
26.7
26.90 28 25.30 51,990 0 0 0
BAB
10.9
10.9
10.94 10.94 10.94 1,100 0 0 0
BAF
27
27
27 27.40 26.80 3,360,200 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 219 0 0 0
BAX
40.3
40.3
40.35 40.35 40.35 100 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 2,000 0 0 0
BBH
12.3
12.3
12.34 12.34 12.34 101 0 0 0
BBM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.8
9.8
9.79 9.79 9.79 0 0 0 0
BCA
11
11
11.50 11.50 11 1,783 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.10 7.10 7 90,567 0 0 0
BCE
8.3
8.3
8.29 8.37 7.98 59,600 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
6.1
6.1
6.13 6.20 6.10 5,251,600 0 0 0
BCM
72.6
72.6
70.30 74 69.80 1,282,500 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.3
4.3
4.50 4.50 4.20 1,366,032 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
31.8
31.8
32.02 32.02 31.83 901 0 0 0
BDT
6.9
6.9
7.10 7.10 6.90 16,423 0 0 0
BDW
24.1
24.1
24.15 24.15 24.05 2,300 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
35.5
35.5
36.91 37.10 34.98 861,500 0 0 0
BGE
6.7
6.7
7.50 7.50 6.60 640,111 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
37.3
37.3
37.26 37.26 37.26 0 0 0 0
BHP
6.5
6.5
6.84 7.33 6.55 1,311 0 0 0
BIC
19.1
19.1
18.87 19.12 18.84 19,200 0 0 0
BID
40.0
40.0
38.67 40.05 38.62 10,448,400 0 0 0
BIG
5.7
5.7
5.57 5.66 5.38 80,380 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
7.3
7.3
7 7.25 6.85 3,300 0 0 0
BKG
3.4
3.4
3.32 3.38 3.30 182,800 0 0 0
BLI
10.2
10.2
10.10 10.20 10.10 200 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.5
37.5
37.39 37.49 37.39 1,521 0 0 0
BMC
20.8
20.8
21.40 22.06 20.18 83,300 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 3,000 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.2
17.2
17.35 17.52 16.79 235,400 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 1 0 0 0
BMK
14.0
14.0
14.82 14.82 14.00 4,334 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
124.2
124.2
120.65 125.35 120.38 329,700 0 0 0
BMS
9.5
9.5
9.37 9.64 9.19 288,294 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.5
9.5
9.60 9.70 9.40 234,965 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.6
2.6
2.70 2.70 2.50 92,600 0 0 0
BPC
9.3
9.3
9.36 9.46 9.26 4,800 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
13.0
13.0
13.04 13.04 13.04 1,000 0 0 0
BRR
19.3
19.3
19.27 19.27 19.27 1,800 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSA
21.1
21.1
21.05 21.05 21.05 200 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 11.70 500 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 0 0 0 0
BSI
40.9
40.9
41 41.50 40.73 275,600 0 0 0
BSL
9.5
9.5
9.31 9.49 9.31 1,500 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 0 0 0 0
BSR
17.2
17.2
17.15 17.15 17.15 0 0 0 0
BST
13.5
13.5
12.97 13.53 12.97 1,508 0 0 0
BT1
10.7
10.7
10.66 10.66 10.66 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.50 5.50 5.50 1 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 200 0 0 0
BTH
23.8
23.8
23.19 24.39 22.88 1,100 0 0 0
BTN
2.7
2.7
2.70 2.70 2.60 13,410 0 0 0
BTP
11.4
11.4
11.56 11.56 11.22 22,100 0 0 0
BTS
5.1
5.1
5 5.10 5 4,852 0 0 0
BTT
36.6
36.6
36.84 36.84 36.55 700 0 0 0
BTU
12.1
12.1
12.13 12.13 12.13 500 0 0 0
BTV
12
12
11.70 12 11.60 1,900 0 0 0
BTW
37.4
37.4
37.21 37.40 37.21 200 0 0 0
BVB
11.2
11.2
11.07 11.26 11.07 247,277 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
47.9
47.9
47.59 48.37 47.14 712,500 0 0 0
BVL
7.9
7.9
7.87 7.87 7.87 300 0 0 0
BVN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BVS
33.8
33.8
33.88 34.66 32.22 337,753 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.8
44.8
44.72 45.36 44.72 51,500 0 0 0
BWS
31.6
31.6
31.69 31.69 31.60 2,100 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
15.8
15.8
15.80 15.80 15.80 300 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.6
17.6
17.30 17.55 17.30 3,800 0 0 0
C47
6.0
6.0
6.01 6.01 5.58 52,900 0 0 0
C4G
7.7
7.7
7.80 7.80 7.70 199,007 0 0 0
C69
6.3
6.3
6.30 6.40 6.20 340,138 0 0 0
C92
4.3
4.3
4.70 5 4.30 133,416 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.60 3,900 0 0 0
CAN
59
59
59 59 59 30 0 0 0
CAP
40.5
40.5
40.72 40.72 39.88 6,812 0 0 0
CAT
16.5
16.5
16.54 16.54 16.54 100 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
CBS
28.7
28.7
28.97 28.97 28.70 5,224 0 0 0
CC1
14.4
14.4
14.32 14.41 13.87 1,000 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
13.2
13.2
13.19 13.19 13.19 12,800 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
8.6
8.6
8.66 8.79 8.21 603,800 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.2
12.2
13.58 13.58 12.23 200 0 0 0
CCT
10.9
10.9
10.90 10.90 10.90 200 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
10.7
10.7
10.67 10.76 10.63 62,300 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.3
8.3
8.41 8.41 8.32 1,000 0 0 0
CDN
32.7
32.7
31.98 32.66 31.89 7,810 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.5
9.5
9.46 9.46 9.46 100 0 0 0
CDR
12.8
12.8
12.83 12.83 12.83 2,074 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
11.4
11.4
11.52 12 11.24 5,126,353 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 100 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
3.1
3.1
3.20 3.20 3.10 1,600 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 31.70 31.56 5,300 0 0 0
CHS
12.8
12.8
12.70 12.80 12.70 2,100 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CID
31.2
31.2
29.39 31.87 28.47 2,110 0 0 0
CIG
8.6
8.6
8.64 8.64 8.64 635,600 0 0 0
CII
11.3
11.3
11.63 11.72 11.33 2,551,900 0 0 0
CIP
2.7
2.7
2.60 2.70 2.60 43,100 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
37.0
37.0
37.01 37.01 37.01 1,001 0 0 0
CKD
20.8
20.8
20.82 20.82 20.82 230 0 0 0
CKG
17.2
17.2
17.25 17.28 16.94 57,900 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
49.3
49.3
45.91 49.90 45.91 14,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.29 20.29 20.29 0 0 0 0
CLL
33.0
33.0
33.33 33.33 32.96 400 0 0 0
CLM
75.4
75.4
75.37 75.37 75.37 0 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.4
15.4
15.92 15.92 15.44 309,300 0 0 0
CMC
6.5
6.5
6.52 6.52 6.52 722 0 0 0
CMD
20.9
20.9
18.31 20.90 18.31 2,700 0 0 0
CMF
302.1
302.1
302.06 302.06 302.06 100 0 0 0
CMG
48.2
48.2
49.10 49.30 48 1,654,200 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
9.3
9.3
9.60 9.70 9 78,036 0 0 0
CMT
14.5
14.5
14.70 14.70 14.50 9,500 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
12.1
12.1
12.07 12.07 12.07 0 0 0 0
CMX
7.6
7.6
7.64 7.73 7.60 209,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.1
33.1
33.26 33.26 32.97 4,102 0 0 0
CNG
29.3
29.3
29.77 29.77 29.24 116,800 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 8,900 0 0 0
COM
26.5
26.5
26.52 26.52 26.52 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.5
16.5
16.44 16.53 16.44 2,400 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 0 0 0 0
CQN
29.6
29.6
30.84 30.84 29.58 1,000 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
5.9
5.9
5.94 5.96 5.88 158,500 0 0 0
CRE
7.0
7.0
7.04 7.16 7 90,200 0 0 0
CSC
23.8
23.8
23.55 23.91 23.27 74,527 0 0 0
CSI
32
32
32 32.60 31.30 28,421 0 0 0
CSM
14.1
14.1
13.90 14.29 13.85 1,166,600 0 0 0
CSV
43.3
43.3
43.29 43.73 41.68 2,825,200 0 0 0
CT3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CT6
8
8
8 8 8 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.1
12.1
12.07 12.07 12.07 700 0 0 0
CTD
68.8
68.8
69.40 69.40 67.90 554,600 0 0 0
CTF
21.2
21.2
21.27 21.37 20.73 144,800 0 0 0
CTG
37.1
37.1
37.20 37.69 36.85 6,267,400 0 0 0
CTI
18.6
18.6
18.60 18.85 18.45 414,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
28
28
28.90 28.90 26.30 596,300 0 0 0
CTR
126.9
126.9
129.42 129.42 125.22 1,327,200 0 0 0
CTS
23.1
23.1
23.50 23.78 23.01 635,900 0 0 0
CTT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CTW
30.6
30.6
29.99 30.56 29.99 600 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
8.4
8.4
7.80 8.40 7.70 1,800 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.02 9.02 8.93 23,136 0 0 0
D2D
25.4
25.4
25.23 25.72 25.23 43,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.7
18.7
18.70 18.88 18.52 1,900 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.4
3.4
3.39 3.48 3.38 216,300 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
7.77 7.77 7.77 100 0 0 0
DBC
23.3
23.3
23.35 23.70 23.17 3,992,700 0 0 0
DBD
56.4
56.4
55.83 56.70 55.45 428,100 0 0 0
DBM
27.3
27.3
27.32 27.32 27.32 35 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 800 0 0 0
DC1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DC2
7.2
7.2
7.16 7.16 7.16 0 0 0 0
DC4
10.0
10.0
10.75 10.75 9.86 1,667,400 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 208 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
26
26.25 26.25 25.80 209,100 0 0 0
DCM
32.5
32.5
32.87 32.87 32.30 1,480,000 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
2.8
2.8
2.90 2.90 2.80 164,831 0 0 0
DDH
9.5
9.5
9.47 9.47 9.47 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 7.33 312 0 0 0
DDV
17.8
17.8
18.20 18.30 17.62 1,851,662 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 1.70 1.60 31,038 0 0 0
DGC
112.3
112.3
112.50 113.30 112.10 1,040,800 0 0 0
DGT
5.6
5.6
5.80 5.80 5.60 378,802 0 0 0
DGW
37.2
37.2
38.41 38.71 37.23 2,042,500 0 0 0
DHA
39.7
39.7
39.39 39.86 39.39 34,300 0 0 0
DHB
8.9
8.9
8.80 8.90 8.80 5,975 0 0 0
DHC
29.1
29.1
29.69 30.12 28.86 735,000 0 0 0
DHD
21.8
21.8
21.46 21.77 21.46 3,400 0 0 0
DHG
97.3
97.3
97.67 97.67 96.91 9,700 0 0 0
DHM
8.2
8.2
8.19 8.19 8.17 3,100 0 0 0
DHN
32.3
32.3
32.26 32.26 32.26 0 0 0 0
DHP
10.8
10.8
10.83 10.92 10.73 1,600 0 0 0
DHT
79
79
87.45 88.64 78.91 490,187 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.20 4.30 4.20 1,800 0 0 0
DIG
15.7
15.7
16.21 16.21 15.39 12,234,900 0 0 0
DIH
14.7
14.7
14.58 14.67 14.58 7,103 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 5.10 4.90 338,447 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2 2.04 1.96 403,000 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
69.2
69.2
70.02 70.02 69.25 6,500 0 0 0
DMN
4.8
4.8
5 5 4.80 300 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
14.6
14.6
14.50 14.60 14.50 250 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 0 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
20
20 20 20 2,100 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
30.0
30.0
31.40 31.40 29.98 7,800 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
35.8
35.8
35.83 35.83 35.83 0 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.1
54.1
54.81 54.81 54.15 13,415 0 0 0
DPG
26.2
26.2
27.46 27.71 26.14 1,069,600 0 0 0
DPH
49
49
49 49 49 0 0 0 0
DPM
19.0
19.0
19.37 19.45 18.93 2,434,200 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.2
35.2
35.85 35.99 35.23 230,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
DRC
20.6
20.6
20.85 20.85 20.25 705,900 0 0 0
DRG
7.6
7.6
7.62 7.62 7.62 0 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.7
11.7
11.86 11.96 11.47 733,806 0 0 0
DRL
53.6
53.6
53.82 53.82 53.16 800 0 0 0
DS3
5
5
5 5 5 1,400 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
24.3
24.3
24.60 24.60 24.05 230,400 0 0 0
DSG
5.8
5.8
5.10 5.80 5.10 1,402 0 0 0
DSN
51.3
51.3
51.19 51.29 50.80 7,200 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
5.4
5.4
5.50 5.60 5 453,517 0 0 0
DTA
3.7
3.7
3.75 3.75 3.72 17,000 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
22.1
22.1
22.24 22.84 21.98 1,121,118 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 2.20 300 0 0 0
DTK
12.8
12.8
12.78 12.78 12.78 0 0 0 0
DTL
9.7
9.7
9.85 9.85 9.70 2,500 0 0 0
DTP
67.3
67.3
67.57 67.57 66.73 1,300 0 0 0
DTT
18.5
18.5
18.47 18.47 18.47 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
7.4
7.4
7.40 9.70 7.40 400 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
6.45 7.09 6.45 157,651 0 0 0
DVN
22.6
22.6
23.13 23.13 22.46 58,902 0 0 0
DVP
75.6
75.6
75.09 75.63 75.09 7,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.4
13.4
13.44 13.44 13.44 0 0 0 0
DWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
DXG
12.4
12.4
12.74 12.78 12.01 12,529,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.73 10.92 10.73 88,291 0 0 0
DXS
6.7
6.7
6.80 6.81 6.61 1,313,100 0 0 0
DXV
3.8
3.8
3.87 3.87 3.78 2,300 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.9
5.9
5.86 5.86 5.86 500 0 0 0
EBS
9.9
9.9
9.93 9.93 9.93 800 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.6
11.6
11.79 11.94 11.56 57,954 0 0 0
EFI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
EIB
18.2
18.2
18.10 18.35 18.05 2,009,600 0 0 0
EIC
23
23
23 23 23 0 0 0 0
EID
24.7
24.7
24.29 24.67 24.29 500 0 0 0
EIN
2.3
2.3
2.50 2.50 2.30 11,500 0 0 0
ELC
22.1
22.1
21.87 22.28 21.78 228,800 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
25.9
25.9
24.30 25.93 24.30 5,602 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 1 0 0 0
EPH
14.8
14.8
14.81 14.81 14.81 0 0 0 0
EVE
9.8
9.8
9.75 10.13 9.75 14,600 0 0 0
EVF
8.9
8.9
8.46 9.07 8.36 8,764,900 0 0 0
EVG
5.9
5.9
5.90 5.99 5.86 791,700 0 0 0
EVS
5.4
5.4
5.50 5.50 5.30 40,692 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
3.48 3.52 3.25 35,500 0 0 0
FCN
13.8
13.8
14.75 14.85 13.60 789,200 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 2 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
13.5
13.5
13.51 13.51 13.51 8,203 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.4
5.4
5.45 5.50 5.40 224,300 0 0 0
FIT
4.1
4.1
4.14 4.17 4.13 479,600 0 0 0
FMC
43.5
43.5
43.86 44.29 43.29 38,200 0 0 0
FOC
73.0
73.0
71.99 74.20 71.11 23,476 0 0 0
FOX
62.7
62.7
61.13 64.23 60.88 396,795 0 0 0
FPT
129.4
129.4
128.90 130.45 128.90 3,453,300 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
148.4
148.4
148.80 148.80 147.28 723,800 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
36.3
36.3
36.44 36.75 35.95 1,323,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.2
6.2
6.30 6.30 6.11 11,419 0 0 0
GAS
63.1
63.1
63.63 63.91 62.97 683,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.7
20.7
20.65 20.65 20.65 0 0 0 0
GDA
19.3
19.3
19.44 19.51 19.07 142,550 0 0 0
GDT
24.8
24.8
24.76 25.00 24.42 19,400 0 0 0
GDW
28.5
28.5
28.52 28.52 28.52 0 0 0 0
GEG
11.4
11.4
11.40 11.50 11.30 249,400 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
16.7
16.7
16.56 16.79 16.52 2,324,700 0 0 0
GGG
2
2
2 2 2 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 26.69 26.60 10,869 0 0 0
GIC
16
16
15 16.30 15 2,800 0 0 0
GIL
18.5
18.5
19.20 19.30 18 1,145,500 0 0 0
GKM
4.6
4.6
4.50 4.80 4.40 504,739 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26.6
26.6
24.10 26.60 23.60 1,200 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
60.7
60.7
61.94 61.94 60.68 846,700 0 0 0
GMH
6.7
6.7
7.58 7.58 6.67 4,900 0 0 0
GMX
16.7
16.7
16.66 16.66 16.66 1,200 0 0 0
GND
24.9
24.9
24.94 24.94 24.94 0 0 0 0
GPC
3
3
3.10 3.10 3 71,102 0 0 0
GSM
23.1
23.1
23.13 23.13 23.13 0 0 0 0
GSP
12.2
12.2
11.95 12.17 11.91 355,600 0 0 0
GTA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GTD
10.6
10.6
10.60 10.60 10.60 0 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
27.9
27.9
29.04 29.28 27.61 3,865,500 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 500 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 200 0 0 0
HAC
10.9
10.9
10.90 10.90 10.90 5 0 0 0
HAD
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HAF
13.8
13.8
13.80 13.80 13.80 36 0 0 0
HAG
11.7
11.7
11.65 11.85 11.65 6,466,100 0 0 0
HAH
36.7
36.7
36.59 37.16 36.51 1,327,600 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.9
9.9
9.90 9.90 9.90 900 0 0 0
HAP
5.3
5.3
5.28 5.28 5.28 946,500 0 0 0
HAR
3.3
3.3
3.35 3.35 3.26 44,700 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
37.3
37.3
37.42 37.42 37.33 5,300 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 37 0 0 0
HAX
15.4
15.4
15.11 15.49 15.11 416,600 0 0 0
HBC
6.2
6.2
6.50 6.50 6.10 1,841,458 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 0 0 0 0
HBH
5.5
5.5
5.00 5.59 5.00 300 0 0 0
HBS
6.2
6.2
6.20 6.30 6.10 19,515 0 0 0
HC1
12.3
12.3
12.26 12.26 12.26 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
11.4
11.4
11.44 11.44 11.44 0 0 0 0
HCD
8.9
8.9
8.87 8.87 8.74 22,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.7
21.7
21.78 22.01 21.63 5,610,600 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.9
17.9
17.90 17.90 17.90 101 0 0 0
HD6
12.1
12.1
12.20 12.20 12.10 7,600 0 0 0
HD8
8.3
8.3
8.31 8.31 8.31 800 0 0 0
HDA
3.8
3.8
3.80 3.80 3.70 12,500 0 0 0
HDB
24.3
24.3
24.55 24.55 24.10 8,626,500 0 0 0
HDC
21.7
21.7
22.05 22.23 21.74 2,387,700 0 0 0
HDG
25.0
25.0
25.14 25.41 25 2,575,300 0 0 0
HDM
32.5
32.5
32.50 32.50 32.50 9,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
19.1
19.1
19.07 19.07 19.07 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
54.9
54.9
54.92 54.92 54.92 1,000 0 0 0
HEJ
9.2
9.2
9.20 9.20 9.20 1,000 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
8.22 8.22 8.22 0 0 0 0
HFC
6.3
6.3
7.20 7.20 6.30 9,150 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
207.9
207.9
192.59 207.91 192.59 200 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 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.2
8.2
8.21 8.25 7.71 147,500 0 0 0
HHS
7.0
7.0
7.10 7.16 6.99 916,300 0 0 0
HHV
10.9
10.9
11 11.24 10.76 4,271,800 0 0 0
HID
2.6
2.6
2.61 2.62 2.60 36,600 0 0 0
HIG
10.8
10.8
10.70 10.80 10.70 402 0 0 0
HII
4.1
4.1
4.15 4.16 4.06 112,200 0 0 0
HIO
9.2
9.2
9.30 9.30 9 10,900 0 0 0
HJC
6
6
6 6 6 3 0 0 0
HJS
29.7
29.7
29.80 29.80 29.70 4,200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
336.3
336.3
336.32 336.32 336.32 35 0 0 0
HLC
11.2
11.2
11.24 11.24 11.24 708 0 0 0
HLD
13.9
13.9
13.97 14.14 13.89 4,100 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
10.8
10.8
10.75 11.03 10.75 18,300 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
12.7
12.7
12.68 12.68 12.68 816 0 0 0
HMR
11.1
11.1
11.30 11.40 11.10 39,303 0 0 0
HMS
34.4
34.4
33.59 34.94 33.59 400 0 0 0
HNB
12.4
12.4
11.40 12.35 11.40 2,200 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 1,200 0 0 0
HNF
28.6
28.6
28.59 28.59 28.59 0 0 0 0
HNG
7.1
7.1
6.50 7.20 6.50 6,763,474 0 0 0
HNI
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNM
8.6
8.6
8.68 8.78 8.31 187,650 0 0 0
HNP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.7
3.7
3.70 3.70 3.60 4,392 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.0
21.0
21.01 21.01 21.01 0 0 0 0
HPG
21.7
21.7
21.79 22 21.71 14,399,600 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
82.0
82.0
83.93 91.74 79.05 10,401 0 0 0
HPT
19.3
19.3
19.27 19.27 19.27 2 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.5
4.5
4.59 4.60 4.49 1,802,100 0 0 0
HQC
3.1
3.1
3.09 3.11 3.07 1,959,400 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
17.3
17.3
17.29 17.39 17.00 3,808,500 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 4.15 4.04 47,300 0 0 0
HSM
5.8
5.8
5.80 5.80 5.80 5 0 0 0
HSP
11.2
11.2
11.22 11.22 11.22 0 0 0 0
HSV
3.9
3.9
4 4 3.80 35,800 0 0 0
HT1
11.7
11.7
11.74 11.93 11.69 372,400 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HTE
3.8
3.8
3.70 3.80 3.70 5,540 0 0 0
HTG
46.5
46.5
46.60 47 46.20 30,000 0 0 0
HTI
15.2
15.2
15.27 15.27 15.22 54,300 0 0 0
HTL
25.7
25.7
25.69 25.69 25.65 2,100 0 0 0
HTM
10.2
10.2
10.30 10.30 10.20 2,900 0 0 0
HTN
9.5
9.5
9.30 9.78 9.30 431,800 0 0 0
HTP
3
3
3 3 3 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.4
9.4
8.89 9.37 8.89 1,100 0 0 0
HU1
6.4
6.4
5.70 6.37 5.70 300 0 0 0
HU4
12.8
12.8
13.20 13.20 12.80 5,700 0 0 0
HU6
5.1
5.1
5.20 5.30 5.10 8,502 0 0 0
HUB
15.5
15.5
15.52 15.87 15.39 30,100 0 0 0
HUG
34.4
34.4
34.41 34.41 34.41 0 0 0 0
HUT
15.2
15.2
15.16 15.16 14.87 1,305,028 0 0 0
HVA
6.2
6.2
6.20 6.30 6 170,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.65 8.69 8.36 504,500 0 0 0
HVN
21.5
21.5
21.99 22.93 21.36 1,981,300 0 0 0
HVT
41.9
41.9
41.90 41.94 41.33 24,699 0 0 0
HVX
2.7
2.7
2.84 2.84 2.55 34,100 0 0 0
HWS
15.5
15.5
16.66 16.66 15.53 8,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 80 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.2
3.2
3.60 3.60 3.20 606 0 0 0
ICG
7.7
7.7
7.30 7.70 7.30 2,211 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ICN
41.8
41.8
41.78 42.36 41.14 8,500 0 0 0
ICT
12.6
12.6
12.71 12.76 12.62 22,500 0 0 0
IDC
45.9
45.9
45.77 46.52 45.52 844,704 0 0 0
IDI
7.6
7.6
7.89 7.93 7.59 963,400 0 0 0
IDJ
5.8
5.8
5.70 5.90 5.60 714,862 0 0 0
IDP
230.2
230.2
230.20 230.20 230.20 0 0 0 0
IDV
32.7
32.7
32.87 33.13 32.52 59,187 0 0 0
IFS
24.0
24.0
23.78 23.96 23.78 2,000 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.2
11.2
11.18 11.35 11.18 1,083,100 0 0 0
ILA
4.5
4.5
4.80 4.80 4.50 12,101 0 0 0
ILB
25.7
25.7
24.79 25.69 24.79 900 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 150 0 0 0
ILS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.8
43.8
43.83 44.12 43.43 134,800 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
35.67 35.67 35.67 0 0 0 0
IPA
11.4
11.4
11.30 11.60 11.20 88,947 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ISH
25.3
25.3
25.33 25.33 25.33 0 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 0 0 0 0
ITC
10.5
10.5
10.60 10.70 10.40 380,100 0 0 0
ITD
13.2
13.2
13.08 13.50 13.04 63,400 0 0 0
ITQ
2.8
2.8
3 3.10 2.80 561,293 0 0 0
ITS
3.7
3.7
3.92 3.92 3.72 3,601 0 0 0
IVS
10.8
10.8
10.75 10.95 10.15 176,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.9
3.9
3.86 3.95 3.84 671,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.1
28.1
27.30 28.50 27.30 8,651,800 0 0 0
KCB
10.8
10.8
11.03 11.13 10.55 20,408 0 0 0
KCE
10.0
10.0
10.05 10.05 10.05 100 0 0 0
KDC
58.7
58.7
58.80 58.80 58.20 430,500 0 0 0
KDH
30.8
30.8
31.45 31.73 30.77 2,148,000 0 0 0
KDM
16
16
16 16 16 4,100 0 0 0
KGM
6.8
6.8
6.70 6.80 6.70 3,100 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.3
5.3
5.31 5.35 5.26 2,251,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.0
12.0
12.11 12.35 12.02 288,100 0 0 0
KHS
10.3
10.3
10.62 10.62 10.22 59,200 0 0 0
KHW
28.5
28.5
28.52 28.52 28.52 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 85,141 0 0 0
KMR
3.2
3.2
3.23 3.24 3.20 26,000 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.6
38.6
38.90 38.90 38.55 355,500 0 0 0
KPF
1.6
1.6
1.61 1.61 1.58 72,200 0 0 0
KSB
17.9
17.9
18.70 18.80 17.75 2,234,700 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
KSF
40.3
40.3
40.30 40.40 40.30 19,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.40 3.50 3.20 195,611 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 300 0 0 0
KTC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 6 0 0 0
KTS
41.3
41.3
41.10 41.30 41.10 200 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
19.1
19.1
19.13 19.13 19.13 0 0 0 0
L12
4.8
4.8
4.80 4.80 4.80 0 0 0 0
L14
33.6
33.6
33.70 34.30 33.30 129,782 0 0 0
L18
32.2
32.2
32.50 32.50 31.83 55,400 0 0 0
L40
11.9
11.9
11.93 11.93 11.93 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 3.30 3.30 100 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
17.2
17.2
16.69 17.15 16.41 1,600 0 0 0
LAI
21.8
21.8
21.75 21.94 21.63 60,900 0 0 0
LAS
18.2
18.2
18.28 18.94 18.09 691,477 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 3,800 0 0 0
LBM
27.3
27.3
26.83 27.33 26.83 26,100 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.3
9.3
9.49 9.53 9.25 1,278,200 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.9
1.9
1.90 1.90 1.86 1,280,800 0 0 0
LDP
9.7
9.7
9.70 9.70 9.70 3,500 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 10 0 0 0
LGC
61.9
61.9
61.89 61.89 61.89 0 0 0 0
LGL
2.5
2.5
2.44 2.53 2.44 49,200 0 0 0
LGM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
LHC
70.5
70.5
69.72 70.51 69.52 21,300 0 0 0
LHG
32.7
32.7
32.66 33.18 32.62 184,300 0 0 0
LIC
30.2
30.2
32.20 32.20 30 14,300 0 0 0
LIG
3.1
3.1
3.20 3.20 3 792,522 0 0 0
LIX
30.3
30.3
30.74 30.93 30.26 48,800 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 0 0 0 0
LLM
16.4
16.4
15.46 16.64 14.78 1,800 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
0.8
0.8
0.80 0.80 0.80 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
28.6
28.6
28.27 28.88 28.18 1,883,800 0 0 0
LPT
5.6
5.6
5.68 5.94 5.33 3,200 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
12.4
12.4
12 13.50 12 85,412 0 0 0
LSS
10.5
10.5
10.51 10.56 10.38 382,100 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
M10
25.0
25.0
25.10 25.39 24.51 25,204 0 0 0
MA1
33.5
33.5
33.54 33.54 33.54 0 0 0 0
MAC
10.2
10.2
9.74 10.44 9.74 600 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
16.2
16.2
16.29 16.29 15.91 11,801,300 0 0 0
MBG
3.3
3.3
3.40 3.40 3.20 119,747 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.55 23.81 23.29 1,924,303 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.77 8.04 7.77 3,503 0 0 0
MCH
162.8
162.8
164.13 164.13 160.69 30,601 0 0 0
MCM
31.9
31.9
32.09 32.09 31.67 5,500 0 0 0
MCO
9.9
9.9
10.10 10.30 9.90 19,801 0 0 0
MCP
27.6
27.6
27.57 27.57 27.57 400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.4
9.4
9.18 9.36 9.18 5,700 0 0 0
MDF
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 100 0 0 0
MEC
5.2
5.2
5.20 5.20 5.20 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.3
35.3
36.30 37.81 34.80 181,871 0 0 0
MGC
5.9
5.9
6.15 6.15 5.85 8,630 0 0 0
MGG
25.0
25.0
24.95 24.95 24.95 0 0 0 0
MGR
3.3
3.3
3.30 4.10 3.30 300 0 0 0
MH3
31.7
31.7
31.72 31.72 31.72 100 0 0 0
MHC
6.7
6.7
6.45 6.68 6.40 10,200 0 0 0
MIC
12.9
12.9
12.90 12.90 12.90 17,900 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.6
15.6
15.86 15.91 15.59 488,700 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 700 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
23.6
23.6
23.80 23.80 23.40 11,003 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
14.8
14.8
14.70 14.80 14.60 129,575 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
16.3
16.3
16.32 16.32 16.32 0 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.3
9.3
9.33 9.42 9.25 4,769,900 0 0 0
MSH
32.7
32.7
33.13 33.47 32.67 253,200 0 0 0
MSN
66.8
66.8
67.30 68.20 66.50 5,735,600 0 0 0
MSR
11.6
11.6
11.70 11.80 11.30 424,590 0 0 0
MST
6
6
6.09 6.09 6 415,350 0 0 0
MTA
11
11
11.40 11.70 10.50 72,861 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
7.7
7.7
7.71 7.71 7.71 0 0 0 0
MTH
14.4
14.4
14.42 14.42 14.42 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 200 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
8.7
8.7
8.73 8.73 8.73 8,102 0 0 0
MVN
54.3
54.3
54 55.70 52.30 49,128 0 0 0
MWG
56.3
56.3
56.49 56.98 55.60 5,532,900 0 0 0
MZG
7.1
7.1
6.95 7.53 6.86 31,716 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.5
17.5
17.41 17.45 17.14 233,000 0 0 0
NAG
10
10
9.81 10 9.81 299,679 0 0 0
NAP
8.6
8.6
8.63 8.63 8.63 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 9 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
16.4
16.4
16.40 16.40 16.40 2,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
21.8
21.8
20.70 21.80 20.30 83,100 0 0 0
NBC
8.6
8.6
8.65 8.74 8.55 7,005 0 0 0
NBE
11.6
11.6
11.58 11.58 11.58 11,600 0 0 0
NBP
11.8
11.8
11.80 11.80 11.80 200 0 0 0
NBT
17.0
17.0
16.98 16.98 16.98 0 0 0 0
NBW
29.1
29.1
29.13 29.13 29.13 0 0 0 0
NCG
7.5
7.5
7.50 7.50 7.40 16,600 0 0 0
NCS
25.7
25.7
25.70 25.70 25.70 1,300 0 0 0
NCT
107.2
107.2
107.16 107.16 105.49 3,200 0 0 0
ND2
35.5
35.5
35.53 35.53 35.53 0 0 0 0
NDC
113.3
113.3
114.01 114.01 113.33 600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.2
8.2
8.43 8.53 8.24 55,908 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 0 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5
5
5 5 5 2,500 0 0 0
NED
6.5
6.5
6.64 6.64 6.55 39,900 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
70.7
70.7
70.66 70.66 70.66 300 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
19.8
19.8
20.38 20.78 19.51 1,321,300 0 0 0
NHC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
NHH
12.6
12.6
12.70 12.75 12.65 34,600 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 10.60 200 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 0 0 0 0
NKG
13.6
13.6
14 14.10 13.45 2,679,200 0 0 0
NLG
30.2
30.2
32.01 32.01 29.66 3,763,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.7
22.7
22.78 22.78 22.20 29,200 0 0 0
NNT
51.2
51.2
50.79 51.24 50.79 1,500 0 0 0
NO1
9.0
9.0
9.02 9.41 8.55 403,800 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
4.6
4.6
4.70 4.70 4.40 915,263 0 0 0
NS2
15.0
15.0
15.05 15.05 15.05 26 0 0 0
NSC
76.8
76.8
76.54 76.92 76.45 7,400 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.3
4.3
4.30 4.40 4.30 22,909 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
9.6
9.6
9.63 9.63 9.63 3,500 0 0 0
NT2
18.8
18.8
19.21 19.21 18.80 410,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.1
202.1
201.66 202.14 196.93 22,548 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
48.4
48.4
48.38 48.38 48.38 0 0 0 0
NTL
16.7
16.7
17.55 17.60 16.65 3,507,300 0 0 0
NTP
49.8
49.8
49.74 50.73 49.74 263,936 0 0 0
NTT
8.3
8.3
8.30 8.30 8.30 100 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 0 0 0 0
NVB
8.6
8.6
8.80 8.90 8.60 54,780 0 0 0
NVL
10.3
10.3
10.45 10.45 10.20 6,094,600 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 200 0 0 0
NVT
8.2
8.2
8.19 8.19 8.19 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.8
5.8
5.80 5.80 5.80 100 0 0 0
OCB
9.4
9.4
9.40 9.49 9.35 1,391,100 0 0 0
OCH
5.6
5.6
5.50 5.60 5.50 28,100 0 0 0
ODE
44
44
43.80 44.10 43.80 21,000 0 0 0
OGC
3.9
3.9
4.03 4.09 3.92 165,100 0 0 0
OIL
11.6
11.6
11.56 11.76 11.37 882,416 0 0 0
ONE
5
5
5 5 5 2,997 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.1
23.1
23.10 23.10 23.10 900 0 0 0
ORS
13.4
13.4
13.30 13.45 13.20 2,836,900 0 0 0
PAC
24.2
24.2
26.27 26.27 24.19 847,400 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
22.9
22.9
22.81 23.01 22.76 1,011,000 0 0 0
PAP
27.2
27.2
27.20 27.20 27.20 300 0 0 0
PAS
3.1
3.1
3.10 3.10 3 114,700 0 0 0
PAT
83.6
83.6
82.83 87.40 82.83 15,261 0 0 0
PBC
6.4
6.4
6.41 6.41 6.41 6,100 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 2,200 0 0 0
PBT
10.0
10.0
9.95 9.95 9.95 0 0 0 0
PC1
19.1
19.1
19.22 19.30 19.04 880,300 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 15.98 402 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PCG
3.5
3.5
3.60 3.60 3.50 6,000 0 0 0
PCH
12.2
12.2
12.19 12.29 12.19 79,500 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 3 0 0 0
PCT
12.4
12.4
12.40 12.50 12.40 10,300 0 0 0
PDB
9.1
9.1
8.87 9.14 8.87 5,100 0 0 0
PDC
4.9
4.9
4.90 5 4.70 5,600 0 0 0
PDN
68.5
68.5
68.47 68.47 68.47 0 0 0 0
PDR
17.5
17.5
18.33 18.33 17.22 10,392,800 0 0 0
PDV
16.0
16.0
16.19 16.29 15.90 99,993 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.7
6.7
6.70 6.70 6.70 101 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
23.5
23.5
24.40 24.60 23.50 568,000 0 0 0
PFL
2.1
2.1
2.10 2.20 2 72,345 0 0 0
PGB
9.3
9.3
10.96 11.03 9.30 11,700 0 0 0
PGC
14.7
14.7
14.73 14.78 14.54 4,000 0 0 0
PGD
30.0
30.0
30.20 30.20 29.96 1,300 0 0 0
PGI
20.6
20.6
20.61 20.61 20.61 8,600 0 0 0
PGN
14.5
14.5
14.80 14.80 13.10 22,010 0 0 0
PGS
31.2
31.2
31.24 31.24 31.24 2 0 0 0
PGT
6.7
6.7
7.10 7.10 6.70 500 0 0 0
PGV
19.4
19.4
19.30 19.70 19.20 22,600 0 0 0
PHC
5.4
5.4
5.42 5.42 5.30 38,300 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
41.2
41.2
40.80 41.29 40.51 92,903 0 0 0
PHR
49.8
49.8
50.66 50.76 49.79 141,100 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 24.72 500 0 0 0
PIC
18.3
18.3
16.82 18.26 16.82 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 0 0 0 0
PIT
5.4
5.4
5.43 5.43 5.43 100 0 0 0
PIV
2.9
2.9
2.90 3 2.80 96,605 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
22.9
22.9
22.96 23.35 22.37 396,002 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
5.4
5.4
5 5.40 5 1,500 0 0 0
PLP
5.0
5.0
5 5 4.80 15,800 0 0 0
PLX
36.7
36.7
37.40 37.40 36.67 859,500 0 0 0
PMB
8.7
8.7
8.83 8.83 8.73 5,600 0 0 0
PMC
100.9
100.9
101.51 104.14 100.61 1,577 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 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
29.9
29.9
29.05 29.88 29.05 802 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
17.57 17.57 17.57 0 0 0 0
PND
7.7
7.7
7.80 8.50 7.40 3,900 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.5
92.5
94.06 94.45 92.50 682,800 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 0 0 0 0
POS
17.0
17.0
16.96 16.96 16.96 0 0 0 0
POT
14.6
14.6
14.59 14.59 14.59 10,000 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 4 0 0 0
POW
11.5
11.5
11.60 11.65 11.45 4,024,800 0 0 0
PPC
10.4
10.4
10.48 10.58 10.39 179,300 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.6
27.6
27.59 27.68 27.50 18,100 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
9.8
9.8
9.90 9.90 9.80 1,100 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 9 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.2
6.2
6.24 6.24 5.73 5,049 0 0 0
PRE
19.2
19.2
19.16 19.16 19.16 300 0 0 0
PRO
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PRT
9.5
9.5
9.54 9.54 9.54 101 0 0 0
PSB
6
6
6.10 6.20 5.90 110,549 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSD
12.1
12.1
12.10 12.20 12.10 89,800 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
2.93 3.13 2.85 423,400 0 0 0
PSI
7.7
7.7
7.60 7.80 7.40 59,006 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 9.60 500 0 0 0
PSP
12.8
12.8
12.79 12.79 12.79 200 0 0 0
PSW
7.8
7.8
7.77 7.77 7.77 3,100 0 0 0
PTB
61.8
61.8
61.74 61.84 60.96 130,700 0 0 0
PTC
4.2
4.2
4.50 4.56 4.20 59,900 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
23.9
23.9
23.87 23.93 23.47 5,100 0 0 0
PTL
2.8
2.8
2.80 2.80 2.70 19,600 0 0 0
PTO
13.3
13.3
13.30 13.30 13.30 600 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 726 0 0 0
PTS
7.2
7.2
7.21 7.21 7.21 0 0 0 0
PTT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PTV
4
4
4 4 4 6,513 0 0 0
PV2
3
3
3 3 3 199,005 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
30.50 30.50 29.20 138,825 0 0 0
PVC
10.1
10.1
10.40 10.50 10 475,537 0 0 0
PVD
21.7
21.7
22.49 22.64 21.47 5,499,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
7.7
7.7
7.60 7.80 7.50 82,625 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
55.5
55.5
56.17 56.17 55.50 112,813 0 0 0
PVM
16.3
16.3
16.30 16.30 16.30 2,000 0 0 0
PVO
5.9
5.9
6.21 6.21 5.91 5,704 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30
30
30.93 31.40 29.72 3,168,143 0 0 0
PVT
20
20
20.38 20.49 19.70 3,053,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.3
3.3
3.40 3.40 3.30 1,803 0 0 0
PWS
9.9
9.9
9.88 9.88 9.88 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.8
1.8
1.80 1.90 1.80 148,600 0 0 0
PXL
13
13
13 13.20 13 62,951 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
2.7
2.7
2.80 2.80 2.70 28,700 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
11.5
11.5
11.30 11.60 11.10 339,700 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
34.4
34.4
29.87 34.43 29.87 200 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
QNP
34.3
34.3
34.33 34.33 34.33 0 0 0 0
QNS
47.3
47.3
47.54 47.82 47.08 427,717 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.7
18.7
18.66 18.66 18.66 1,100 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 40 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
13.4
13.4
13.49 13.59 13.30 298,468 0 0 0
RAL
111.2
111.2
111.48 111.48 110.53 7,900 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
16.7
16.7
19.90 19.90 15.80 3,600 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
11.7
11.7
11.67 11.67 11.67 1,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
55.6
55.6
55.24 55.75 54.64 464,300 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
26.3
26.3
26.34 26.34 26.34 800 0 0 0
RYG
14.5
14.5
14.35 14.60 13.35 78,600 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 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
18.8
18.8
18.80 18.80 18.80 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.24 7.33 7.14 64,935 0 0 0
SAB
50.5
50.5
50.52 50.99 50.52 403,600 0 0 0
SAC
11.8
11.8
11.84 12.03 11.65 1,903 0 0 0
SAF
64.8
64.8
64.80 64.80 64.80 1 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.85 6.91 6.72 287,800 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.5
33.5
33.15 33.71 33.15 9,800 0 0 0
SAV
18.5
18.5
18.60 18.60 18.19 26,200 0 0 0
SB1
6.1
6.1
6.09 6.09 6.09 0 0 0 0
SBA
28.4
28.4
28.09 28.37 27.99 47,800 0 0 0
SBB
13.5
13.5
13.50 13.60 13.40 240,068 0 0 0
SBD
7.6
7.6
7.80 7.80 7.60 19,900 0 0 0
SBG
10.2
10.2
10.15 10.20 10.05 182,500 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SBL
6.6
6.6
6.62 6.62 6.62 100 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
8.2
8.2
8.24 8.24 8.24 101 0 0 0
SBS
4.5
4.5
4.50 4.60 4.40 336,736 0 0 0
SBT
11.0
11.0
10.86 11.23 10.86 683,000 0 0 0
SBV
10.3
10.3
9.80 10.50 9.80 12,300 0 0 0
SC5
22
22
22 22 22 0 0 0 0
SCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SCG
64.8
64.8
64.90 65 64.70 41,400 0 0 0
SCI
7.8
7.8
7.90 7.90 7.80 2,000 0 0 0
SCJ
3.5
3.5
3.40 3.50 3.40 1,200 0 0 0
SCL
18.3
18.3
18.13 18.27 18.13 6,125 0 0 0
SCO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SCR
5.2
5.2
5.27 5.33 5.20 1,780,400 0 0 0
SCS
74.5
74.5
75.19 75.19 74.42 228,800 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 1 0 0 0
SD3
5
5
5.50 5.50 5 2,100 0 0 0
SD5
7.0
7.0
7.04 7.04 7.04 128,301 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
11.22 11.22 11.04 5,354 0 0 0
SDA
4.7
4.7
4.80 4.80 4.50 25,900 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.9
6.9
6.87 6.87 6.87 6,500 0 0 0
SDD
1.5
1.5
1.50 1.50 1.40 106,600 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
15.9
15.9
15.92 15.92 15.92 0 0 0 0
SDN
28.2
28.2
28.17 28.17 28.17 1 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 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2
2
2 2 2 0 0 0 0
SEA
44.3
44.3
44.34 44.34 44.34 0 0 0 0
SEB
44.5
44.5
44.54 44.54 44.54 200 0 0 0
SED
20.4
20.4
20.18 20.36 20.09 10,900 0 0 0
SEP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SFC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SFG
9.6
9.6
9.63 9.63 9.63 100 0 0 0
SFI
27.2
27.2
27.85 27.85 27.09 6,000 0 0 0
SFN
20.7
20.7
20.68 20.68 20.68 0 0 0 0
SGB
12.4
12.4
12.40 12.80 12.30 16,427 0 0 0
SGC
117.7
117.7
117.90 117.90 113.94 1,100 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 0 0 0 0
SGI
14.2
14.2
14.20 14.20 14.20 100 0 0 0
SGN
80.2
80.2
79.11 80.74 79.11 5,700 0 0 0
SGP
25.9
25.9
27 27 25.80 176,957 0 0 0
SGR
36
36
36.90 36.90 35.10 52,600 0 0 0
SGS
17
17
17 17 17 0 0 0 0
SGT
17.3
17.3
16.80 17.65 16.80 91,200 0 0 0
SHA
4.0
4.0
4.01 4.01 3.98 400 0 0 0
SHB
7.9
7.9
7.91 7.95 7.87 7,884,900 0 0 0
SHC
13.1
13.1
13.33 13.33 13.04 1,333 0 0 0
SHE
6.5
6.5
6.69 6.92 6.54 6,400 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.7
14.7
14.10 14.71 14.10 913,300 0 0 0
SHN
6.6
6.6
6.50 6.60 6.10 600 0 0 0
SHP
32.5
32.5
32.39 32.67 32.39 3,000 0 0 0
SHS
9.5
9.5
9.62 9.86 8.74 4,943,671 0 0 0
SID
11.7
11.7
11.80 11.80 11.70 4,000 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SIV
34.8
34.8
34.85 34.85 34.85 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
12.87 12.87 12.74 137,800 0 0 0
SJE
15.2
15.2
15.18 15.18 15.09 1,700 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 5.70 5,300 0 0 0
SJS
29.3
29.3
28.38 29.27 28.22 117,800 0 0 0
SKG
10.6
10.6
10.69 10.78 10.59 147,600 0 0 0
SKH
25.9
25.9
25.91 25.91 25.91 0 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
29.5
29.5
29.88 29.88 29.41 1,600 0 0 0
SLS
168.7
168.7
168.64 168.74 168.00 604 0 0 0
SMA
14.9
14.9
14.87 14.87 14.87 100 0 0 0
SMB
37.5
37.5
37.96 37.96 37.52 8,500 0 0 0
SMC
7.4
7.4
7.76 7.79 7.41 602,200 0 0 0
SMN
11.8
11.8
11.76 11.76 11.76 0 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 100 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 300 0 0 0
SNZ
33.1
33.1
33.10 33.10 33.10 0 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 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SPM
11.5
11.5
11 11.50 11 4,200 0 0 0
SPV
19.4
19.4
19.37 19.37 19.37 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 0 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 16,800 0 0 0
SRC
25.0
25.0
24.95 24.95 24.95 0 0 0 0
SRF
8.2
8.2
8.01 8.18 8 7,200 0 0 0
SSB
16.8
16.8
16.75 16.80 16.55 3,200,600 0 0 0
SSC
32.6
32.6
32.61 32.61 32.61 100 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 0 0 0 0
SSH
66.7
66.7
66.60 67 66.60 54,500 0 0 0
SSI
23.9
23.9
24.72 24.72 23.89 18,563,600 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 0 0 0 0
ST8
6.9
6.9
6.86 6.92 6.79 112,700 0 0 0
STB
36.9
36.9
36.45 37.05 36.35 7,377,300 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 200 0 0 0
STG
38.2
38.2
38.05 38.20 38.05 1,500 0 0 0
STH
6.6
6.6
6.90 6.90 6.10 3,000 0 0 0
STK
16.6
16.6
16.76 16.76 15.90 45,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 0 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
15.2
15.2
15.21 15.21 15.21 0 0 0 0
SVD
3.3
3.3
3.43 3.43 3.13 19,800 0 0 0
SVG
5
5
5 5 4.90 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.2
3.2
3.20 3.30 3.20 13,510 0 0 0
SVT
10.2
10.2
10.07 10.20 10.07 900 0 0 0
SWC
24.9
24.9
24.93 25.02 24.93 10,600 0 0 0
SZB
37.0
37.0
37.22 37.22 37.03 4,300 0 0 0
SZC
40.5
40.5
40.14 41.21 39.85 1,646,500 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
SZL
39.8
39.8
39.57 39.76 39.29 7,200 0 0 0
TA6
9.6
9.6
9.59 9.59 9.59 0 0 0 0
TA9
11.4
11.4
11.71 11.71 11.26 61,100 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
18.5
18.5
18.64 18.74 18.55 19,800 0 0 0
TAN
43
43
43 43 43 1,100 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
41.2
41.2
41.18 41.18 41.18 0 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 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
23.28 23.28 22.94 7,615,500 0 0 0
TCD
4.4
4.4
4.46 4.48 4.39 625,500 0 0 0
TCH
11.6
11.6
11.81 11.81 11.48 3,499,000 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
32.7
32.7
32.73 32.73 32.55 21,600 0 0 0
TCM
41.2
41.2
41.49 41.49 40.41 2,043,100 0 0 0
TCO
13.1
13.1
13.55 13.80 12.95 270,800 0 0 0
TCR
3.4
3.4
3.38 3.38 3.38 100 0 0 0
TCT
18.7
18.7
17.70 18.92 17.70 35,500 0 0 0
TCW
28.4
28.4
28.78 28.78 28.41 8,900 0 0 0
TDB
39.6
39.6
39.36 39.56 39.36 2,000 0 0 0
TDC
11.4
11.4
11.40 11.40 11 475,900 0 0 0
TDF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TDG
3.6
3.6
3.56 3.57 3.45 31,700 0 0 0
TDH
2.7
2.7
2.74 2.77 2.60 222,500 0 0 0
TDM
47.9
47.9
49.48 49.68 47.92 7,400 0 0 0
TDP
33.5
33.5
32.10 33.50 30.95 71,800 0 0 0
TDS
10.2
10.2
10.20 10.20 8.70 4,203 0 0 0
TDT
6.6
6.6
6.63 6.72 6.53 70,000 0 0 0
TDW
48.8
48.8
48.76 48.76 48.76 1,300 0 0 0
TED
48.6
48.6
48.64 48.64 48.64 100 0 0 0
TEG
7
7
6.92 7.37 6.71 361,400 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
45.2
45.2
45.50 46.08 45.01 2,600 0 0 0
TGP
3.7
3.7
3.66 3.66 3.66 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
35.8
35.8
35.90 35.90 35.80 500 0 0 0
THG
40.0
40.0
40.25 40.25 39.36 16,500 0 0 0
THM
5.9
5.9
5.80 6 5.80 187,400 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
8.8
8.8
8.85 8.85 8.85 4 0 0 0
THT
12.0
12.0
11.97 11.97 11.97 100 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.7
12.7
11.01 12.73 11.01 8,200 0 0 0
TID
22.5
22.5
22.27 22.46 21.88 3,900 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
13
13
13.20 13.30 12.80 1,601,947 0 0 0
TIN
12.3
12.3
12.10 12.30 12.10 3,000 0 0 0
TIP
20.0
20.0
19.88 20.16 19.88 143,400 0 0 0
TIS
6.1
6.1
6.10 6.20 6 97,300 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 400 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
5.9
5.9
5.94 5.94 5.80 173,400 0 0 0
TLG
61.9
61.9
63.38 63.38 61.25 272,800 0 0 0
TLH
4.3
4.3
4.37 4.45 4.32 217,400 0 0 0
TLI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLP
5.9
5.9
6.07 6.07 5.87 1,600 0 0 0
TLT
14.0
14.0
13.97 13.97 13.97 0 0 0 0
TMB
75.4
75.4
75.64 75.64 73.80 22,601 0 0 0
TMC
8.1
8.1
7.99 8.08 7.89 900 0 0 0
TMG
47.8
47.8
47.81 47.81 47.81 0 0 0 0
TMP
67.7
67.7
68.70 68.70 65.96 1,500 0 0 0
TMS
41.0
41.0
39.64 41.01 39.64 5,400 0 0 0
TMT
12.8
12.8
12.75 12.75 12.75 43,400 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
8.88 8.88 8.88 0 0 0 0
TNB
11
11
11 11 11 0 0 0 0
TNC
32.3
32.3
30.20 32.30 30.20 300 0 0 0
TNG
21.6
21.6
21.54 21.90 21.36 2,079,413 0 0 0
TNH
16.5
16.5
16.52 16.61 16.35 848,600 0 0 0
TNI
2.3
2.3
2.26 2.29 2.23 160,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26.8
26.8
26.77 26.77 26.77 1,400 0 0 0
TNS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TNT
4.3
4.3
4.27 4.30 4.20 26,300 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11
11
11 11 11 100 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.9
51.9
51.45 51.93 50.71 2,925 0 0 0
TOT
15.8
15.8
15.40 15.76 15.40 1,200 0 0 0
TOW
21.4
21.4
21.37 21.37 21.37 0 0 0 0
TPB
14.3
14.3
14.29 14.43 14.25 5,751,500 0 0 0
TPC
7.7
7.7
7.70 7.70 7.70 8,400 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 23 0 0 0
TPS
25.7
25.7
25.68 25.68 25.68 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
73.1
73.1
73.63 75.57 73.04 4,700 0 0 0
TRC
50.9
50.9
49.90 52.79 49.71 409,500 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
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.3
10.3
10.33 10.42 10.33 27,600 0 0 0
TSB
43.0
43.0
41.38 43.05 41.19 18,300 0 0 0
TSC
2.4
2.4
2.40 2.43 2.37 163,000 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 8,800 0 0 0
TSG
18.9
18.9
18.89 18.89 18.89 200 0 0 0
TSJ
26.6
26.6
26.62 26.62 26.62 1,000 0 0 0
TST
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TT6
7.7
7.7
8.20 8.20 7.75 37,200 0 0 0
TTA
13.2
13.2
12.70 13.25 12.70 1,665,900 0 0 0
TTC
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TTD
63.3
63.3
63.94 63.94 63.27 242 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.18 3.24 3.15 767,900 0 0 0
TTG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TTH
2.8
2.8
3 3 2.70 518,852 0 0 0
TTL
9.7
9.7
9.70 9.80 9 21,500 0 0 0
TTN
23.5
23.5
22.52 23.66 22.33 446,126 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 0 0 0 0
TUG
13.3
13.3
13.30 13.30 13.30 200 0 0 0
TV1
22.2
22.2
22.30 22.30 22.20 8,200 0 0 0
TV2
30.5
30.5
32.75 33.30 30.50 852,500 0 0 0
TV3
10.5
10.5
11.01 11.01 10.53 5,100 0 0 0
TV4
13.0
13.0
12.30 12.96 12.21 5,100 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 3 0 0 0
TVA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TVB
8.1
8.1
8.30 8.30 8.07 27,500 0 0 0
TVC
10
10
10 10.10 9.80 392,555 0 0 0
TVD
10.0
10.0
10.05 10.05 9.96 16,822 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
7.5
7.5
7.60 7.70 7.40 263,673 0 0 0
TVS
17.4
17.4
17.75 17.75 17.42 35,600 0 0 0
TVT
15.8
15.8
16.21 16.21 15.83 300 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 600 0 0 0
TXM
4.5
4.5
4.50 4.60 4.40 5,011 0 0 0
TYA
12.7
12.7
12.67 12.67 12.67 2,100 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 200 0 0 0
UDJ
8.0
8.0
8.07 8.07 7.98 7,300 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 0 0 0 0
UIC
38.8
38.8
38.85 38.85 38.80 2,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.1
7.1
7.20 7.40 7.10 11,291 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
18.9
18.9
22.92 22.92 18.94 300 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.5
11.5
11.48 11.48 11.48 4,100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.50 6.80 6.50 4,600 0 0 0
VAB
6.0
6.0
5.95 6.02 5.95 108,904 0 0 0
VAF
12.9
12.9
12.88 12.88 12.88 0 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 7.57 35,354 0 0 0
VBC
18.2
18.2
18.21 18.21 18.21 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
9
9
9.20 9.30 8.80 658,187 0 0 0
VC3
25.3
25.3
25.23 25.69 25.05 626,700 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 16.75 300 0 0 0
VC7
11
11
11.10 11.30 10.80 638,518 0 0 0
VC9
4.7
4.7
4.30 4.70 4.30 2,300 0 0 0
VCA
10.7
10.7
10.75 11.05 10.65 78,000 0 0 0
VCB
61.3
61.3
61.89 61.89 61.29 1,252,400 0 0 0
VCC
9
9
8.90 9.30 8.90 5,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.7
183.7
183.74 183.74 183.74 200 0 0 0
VCG
16.0
16.0
16.49 16.49 15.91 4,646,800 0 0 0
VCI
31.6
31.6
32.27 32.32 31.52 5,078,200 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 500 0 0 0
VCP
26.4
26.4
26.78 26.78 25.90 18,739 0 0 0
VCR
25
25
24.40 25 24.40 1,020 0 0 0
VCS
58.6
58.6
58.67 58.95 58.28 145,172 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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.4
20.4
19.80 20.40 19.80 900 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 4,000 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
33.2
33.2
33.17 33.17 33.17 200 0 0 0
VDS
17.3
17.3
17.05 17.36 16.68 1,606,100 0 0 0
VDT
17.7
17.7
17.75 17.75 17.75 200 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 3,200 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 10 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5
5
5 5 5 0 0 0 0
VE9
1.9
1.9
1.80 1.90 1.80 2,125 0 0 0
VEA
35.3
35.3
35.52 35.52 35.17 370,844 0 0 0
VEC
8.5
8.5
8.40 8.50 8.30 2,900 0 0 0
VEF
130.0
130.0
132.29 132.29 129.58 4,020 0 0 0
VES
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VET
18
18
18 18 18 0 0 0 0
VFC
88.4
88.4
88.44 88.44 88.44 5,300 0 0 0
VFG
74.4
74.4
75.06 75.06 74.41 14,900 0 0 0
VFR
12.8
12.8
12.68 12.78 12.68 1,800 0 0 0
VGC
45.6
45.6
44.88 46.02 44.54 2,969,400 0 0 0
VGG
42.5
42.5
42.56 42.56 42.46 9,300 0 0 0
VGI
89.3
89.3
90.39 91.08 89.10 1,083,405 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
30.5
30.5
30.50 30.50 30.50 400 0 0 0
VGR
43.7
43.7
43.75 43.75 43.75 0 0 0 0
VGS
24.3
24.3
25.64 26.18 24.27 833,581 0 0 0
VGT
13.9
13.9
14 14.20 13.60 1,645,146 0 0 0
VGV
29.2
29.2
29.23 29.23 29.23 0 0 0 0
VHC
66.8
66.8
67.16 67.65 66.20 691,500 0 0 0
VHD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3 452,141 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 1.70 247,930 0 0 0
VHH
3.6
3.6
4 4 3.60 2,101 0 0 0
VHL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VHM
40
40
39.85 40.05 39.85 2,849,700 0 0 0
VIB
16.3
16.3
16.20 16.41 16.12 7,023,600 0 0 0
VIC
40.5
40.5
40.30 40.55 40.20 1,965,000 0 0 0
VID
4.5
4.5
4.50 4.57 4.50 2,800 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 2,200 0 0 0
VIG
5.6
5.6
5.60 5.60 5.50 80,201 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VIN
13.4
13.4
13.42 13.42 13.42 4,300 0 0 0
VIP
12.6
12.6
12.60 12.88 12.56 134,000 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 2 0 0 0
VIX
9.0
9.0
9.19 9.27 9.01 12,106,000 0 0 0
VJC
99.5
99.5
99.70 99.90 98.50 615,600 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VLB
37.7
37.7
38.31 38.50 37.63 144,010 0 0 0
VLC
17.6
17.6
17.80 17.90 17.50 166,439 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
9.3
9.3
9.62 9.81 9.35 32,610 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.9
6.9
6.36 7 6.36 36,538 0 0 0
VMD
16.7
16.7
16.40 16.75 16.40 3,300 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
22.6
22.6
22.64 22.64 22.64 100 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
21.4
21.4
21.41 21.41 21.41 104 0 0 0
VNB
11.1
11.1
10.90 11.30 10.90 81,300 0 0 0
VNC
19.9
19.9
19.81 19.91 19.81 1,654 0 0 0
VND
11.4
11.4
11.58 11.78 11.39 7,306,000 0 0 0
VNE
3.5
3.5
3.52 3.52 3.41 24,100 0 0 0
VNF
15.5
15.5
15.45 15.64 15.18 12,810 0 0 0
VNG
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VNL
16.0
16.0
15.70 16.43 15.70 31,700 0 0 0
VNM
57.2
57.2
58.08 58.45 57.16 2,802,100 0 0 0
VNP
8.5
8.5
8.88 8.88 8.34 26,610 0 0 0
VNR
18.9
18.9
19.02 19.11 18.93 22,851 0 0 0
VNS
9.4
9.4
9.49 9.49 9.40 4,400 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VNZ
362
362
362.50 362.50 362 1,372 0 0 0
VOC
16.0
16.0
16.10 16.10 16.00 900 0 0 0
VOS
14.9
14.9
14.89 15.08 14.61 2,377,700 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.2
18.2
18.35 18.40 18.21 6,745,900 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 26.48 100 0 0 0
VPG
11.5
11.5
11.65 11.70 11.30 208,600 0 0 0
VPH
6.9
6.9
6.96 7 6.73 79,100 0 0 0
VPI
58.9
58.9
58.50 59 58.10 1,357,900 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.1
8.1
8.10 8.10 8.10 100 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
11
11.20 11.50 11 21,800 0 0 0
VRE
17.0
17.0
17.05 17.15 16.80 7,224,500 0 0 0
VRG
21.4
21.4
21.34 21.42 21.34 16,700 0 0 0
VSA
21.2
21.2
21.34 21.34 20.97 2,624 0 0 0
VSC
14.7
14.7
14.79 14.88 14.60 1,713,500 0 0 0
VSE
6.4
6.4
6.20 6.40 6.20 2,700 0 0 0
VSF
34.9
34.9
34.90 34.90 34.90 1,100 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
46.9
46.9
46.82 46.92 46.63 24,300 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 0 0 0 0
VSN
17.9
17.9
17.87 17.87 17.87 200 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.6
3.6
3.40 3.60 3.10 600 0 0 0
VTB
9.6
9.6
9.58 9.58 9.54 800 0 0 0
VTC
7.6
7.6
7.70 7.70 7.52 1,400 0 0 0
VTD
7.9
7.9
8 8.10 7.90 67,536 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 0 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 0 0 0 0
VTJ
4.6
4.6
4.90 4.90 4.60 300 0 0 0
VTK
68.3
68.3
69.52 69.71 67.86 43,849 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.97 13.01 12.78 453,900 0 0 0
VTP
155.2
155.2
156.23 156.23 151.29 815,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.2
15.2
15.31 15.31 14.86 17,289 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VTV
7
7
7.30 7.30 6.60 334,331 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.8
16.8
16.80 16.90 16.60 1,034,050 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 200 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
16.3
16.3
16.29 16.29 16.29 100 0 0 0
VW3
8.8
8.8
10.06 10.06 8.85 312 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 0 0 0 0
WSB
54.9
54.9
55.04 55.04 54.94 200 0 0 0
WSS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
WTC
10.2
10.2
10.32 10.32 10.23 3,000 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
6.8
6.8
6.60 6.80 6.60 800 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 0 0 0 0
XPH
7
7
7.60 7.60 7 3,800 0 0 0
YBC
6
6
6 6 6 100 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
15.5
15.5
15.88 16.34 15.47 9,149,500 0 0 0
YTC
34.0
34.0
33.99 33.99 33.99 0 0 0 0
^HASTC
221.1
221.1
222.95 223.61 220.52 39,348,000 0 0 0
^UPCOM
93
93
93.62 93.80 93 29,494,961 0 0 0
^VN30
1,316.9
1,316.9
1,316.62 1,320.02 1,315.85 34,368,100 0 0 0
^VNINDEX
1,248.8
1,248.8
1,249.19 1,251.28 1,248.11 73,908,334 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |