DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/01/2025

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 17/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.6
37.6
37.59 37.59 37.59 3 0 0 0
AAA
8.1
8.1
8.07 8.14 8.05 845,300 0 0 0
AAH
3.6
3.6
3.60 3.60 3.40 686,636 0 0 0
AAM
6.8
6.8
6.90 6.90 6.82 3,000 0 0 0
AAS
8.5
8.5
8.50 8.60 8.20 244,911 0 0 0
AAT
3.5
3.5
3.47 3.51 3.45 73,200 0 0 0
AAV
7.2
7.2
7.10 7.30 7 407,117 0 0 0
ABB
7.2
7.2
7.20 7.20 7 477,318 0 0 0
ABC
15.3
15.3
14.30 15.50 13.90 424,751 0 0 0
ABI
22.6
22.6
21.92 22.58 21.92 105,308 0 0 0
ABR
10.9
10.9
10.04 10.91 10.04 1,300 0 0 0
ABS
4.5
4.5
4.43 4.55 4.43 337,900 0 0 0
ABT
37.0
37.0
36.99 36.99 36.99 200 0 0 0
ABW
8.2
8.2
8.30 8.30 8.10 24,000 0 0 0
ACB
20.8
20.8
20.76 20.89 20.72 2,378,900 0 0 0
ACC
14.4
14.4
14.10 14.40 13.80 265,800 0 0 0
ACE
34.2
34.2
33.13 34.73 33.03 8,400 0 0 0
ACL
11.8
11.8
11.75 11.75 11.75 0 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 1,611,408 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ACV
74.4
74.4
72.67 74.74 72.37 900,802 0 0 0
ADC
19.9
19.9
19.88 19.88 19.88 0 0 0 0
ADG
10.4
10.4
10.40 10.50 10.35 3,200 0 0 0
ADS
7.8
7.8
7.86 7.86 7.79 71,700 0 0 0
AFX
7.4
7.4
7.40 7.40 7.40 14,301 0 0 0
AG1
10.5
10.5
10.44 10.81 9.53 6,400 0 0 0
AGF
3
3
3 3 3 60 0 0 0
AGG
15.3
15.3
15.30 15.30 15.10 127,700 0 0 0
AGM
3.2
3.2
3.22 3.26 3.20 38,500 0 0 0
AGP
33.3
33.3
33.29 33.29 33.29 200 0 0 0
AGR
15.5
15.5
15.66 15.66 15.42 217,300 0 0 0
AGX
71.1
71.1
71.10 71.10 71.10 100 0 0 0
AIC
12.2
12.2
12.10 12.20 12.10 1,401 0 0 0
AIG
42
42
42 42.50 42 5,703 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 0 0 0 0
ALV
3.4
3.4
3.35 3.41 3.35 14,319 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.8
4.8
4.30 4.80 4.30 300 0 0 0
AMP
14
14
14 14 14 2,100 0 0 0
AMS
8.5
8.5
8.50 8.70 8.30 37,900 0 0 0
AMV
1.5
1.5
1.40 1.50 1.40 269,265 0 0 0
ANT
17.1
17.1
16.91 17.09 16.82 14,902 0 0 0
ANV
18.4
18.4
18.35 18.45 18.20 774,300 0 0 0
APF
45.5
45.5
44.19 45.49 44.19 6,349 0 0 0
APG
6.8
6.8
6.95 6.98 6.71 231,100 0 0 0
APH
7.2
7.2
7.10 7.30 7.05 1,205,700 0 0 0
API
7.3
7.3
7.50 7.50 7.30 171,601 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.8
6.8
6.90 6.90 6.20 17,488 0 0 0
APS
6.2
6.2
6.20 6.20 6.10 59,409 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.4
18.4
18.30 18.35 18.30 700 0 0 0
ASM
7.3
7.3
7.28 7.36 7.27 268,700 0 0 0
ASP
4.0
4.0
4 4.05 4 1,900 0 0 0
AST
49.9
49.9
50.03 50.22 49.94 2,500 0 0 0
ATA
0.6
0.6
0.60 0.60 0.50 205,610 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 600 0 0 0
ATG
2.2
2.2
2.20 2.20 2.20 1,900 0 0 0
ATS
14
14
14 14 14 100 0 0 0
AVC
55.5
55.5
56 56 55.50 2,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
25.5
25.5
26.10 26.10 25 8,259 0 0 0
BAB
10.8
10.8
10.85 11.03 10.85 2,502 0 0 0
BAF
27.3
27.3
27.25 27.25 26.95 2,092,700 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BAX
40.6
40.6
40.64 40.64 40.64 20 0 0 0
BBC
50.3
50.3
49.78 50.27 49.39 1,400 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
6.3
6.3
6.30 6.30 6.30 257 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.0
9.0
8.95 8.95 8.39 2,100 0 0 0
BCA
11.6
11.6
11.10 11.70 11.10 13,403 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.2
7.2
7.30 7.30 7 131,820 0 0 0
BCE
8.9
8.9
8.79 8.95 8.56 73,700 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 40 0 0 0
BCG
5.8
5.8
5.84 5.92 5.80 3,726,500 0 0 0
BCM
69.2
69.2
68.90 69.80 68.70 133,900 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.2
4.2
4.30 4.30 4.20 361,560 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
31.4
31.4
31.36 31.36 31.36 505 0 0 0
BDT
7.4
7.4
7 7.50 7 245,184 0 0 0
BDW
24.2
24.2
24.24 24.24 24.24 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
36.4
36.4
35.87 37.15 35.87 761,400 0 0 0
BGE
6.2
6.2
5.80 6.20 5.70 1,392,700 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
22.6
22.6
22.36 22.56 22.36 1,200 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
35.4
35.4
34.45 35.37 34.40 2,200 0 0 0
BHP
6.4
6.4
7.04 7.33 6.45 1,700 0 0 0
BIC
19.4
19.4
19.23 19.49 19.23 51,200 0 0 0
BID
39.1
39.1
38.77 39.07 38.62 1,572,900 0 0 0
BIG
5.6
5.6
5.66 5.66 5.47 136,657 0 0 0
BIO
14.8
14.8
14.78 14.78 14.78 200 0 0 0
BKC
7.2
7.2
7.20 7.20 7.20 1,100 0 0 0
BKG
3.1
3.1
3.14 3.18 3.11 110,200 0 0 0
BLI
10.4
10.4
10 10.40 10 3,127 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.1
37.1
37.00 37.10 37.00 2,800 0 0 0
BMC
20.6
20.6
20.89 21.07 20.46 107,700 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 4,407 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.7
17.7
17.82 17.82 17.65 72,000 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.2
13.2
12.51 13.17 12.51 2,493 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
117.3
117.3
116.05 117.52 115.86 97,100 0 0 0
BMS
10.3
10.3
9.91 10.45 9.91 669,778 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.3
9.3
9.30 9.50 9.30 141,764 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.40 138,701 0 0 0
BPC
9.3
9.3
9.26 9.26 9.26 0 0 0 0
BQB
3.1
3.1
3.40 3.40 3.10 348 0 0 0
BRC
13.6
13.6
13.59 13.64 13.41 18,800 0 0 0
BRR
20.2
20.2
20.33 20.33 20.23 2,000 0 0 0
BRS
19.8
19.8
18.36 19.77 18.36 2,300 0 0 0
BSA
20.9
20.9
21.05 21.05 20.57 4,305 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 0 0 0 0
BSH
20.2
20.2
20.24 20.24 20.24 0 0 0 0
BSI
40.5
40.5
40.41 40.55 40.09 97,500 0 0 0
BSL
10.7
10.7
9.59 10.70 9.59 12,000 0 0 0
BSP
8.9
8.9
8.92 8.92 8.92 1,000 0 0 0
BSQ
19.8
19.8
19.78 19.78 19.78 0 0 0 0
BSR
16.6
16.6
17.31 17.31 16.62 6,048,500 0 0 0
BST
12.7
12.7
12.69 12.69 12.69 900 0 0 0
BT1
10.4
10.4
10.43 10.43 10.43 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 6,000 0 0 0
BTD
17.4
17.4
17.38 17.38 17.38 800 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.1
24.1
24.13 24.13 24.13 1,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BTP
11.5
11.5
11.51 11.51 11.46 3,100 0 0 0
BTS
5.1
5.1
5 5.10 4.80 10,207 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.0
12.0
12.31 12.31 12.31 7 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 1 0 0 0
BTW
42.8
42.8
42.85 42.85 42.85 0 0 0 0
BVB
11.4
11.4
11.36 11.46 11.16 262,065 0 0 0
BVG
2.2
2.2
2.20 2.30 2.20 21,600 0 0 0
BVH
51.2
51.2
50.04 51.51 50.04 732,800 0 0 0
BVL
8.6
8.6
8.61 8.61 8.61 100 0 0 0
BVN
13.5
13.5
13 13.50 13 6,100 0 0 0
BVS
34.0
34.0
34.27 34.66 33.79 187,860 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.9
44.9
44.92 45.21 44.87 80,100 0 0 0
BWS
32.0
32.0
31.97 31.97 31.97 0 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.7
17.7
17.60 17.70 17.60 1,800 0 0 0
C47
6
6
5.97 6 5.94 53,800 0 0 0
C4G
8.1
8.1
8 8.10 7.90 731,385 0 0 0
C69
6.3
6.3
6.20 6.40 6.20 439,400 0 0 0
C92
3.7
3.7
4 4 3.60 34,000 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 521 0 0 0
CAG
7.3
7.3
7.50 7.50 7.30 603 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
39.0
39.0
38.86 39.05 38.77 13,500 0 0 0
CAT
16.6
16.6
16.63 16.63 16.36 2,800 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CBS
28.3
28.3
28.88 28.88 28.34 7,136 0 0 0
CC1
13.6
13.6
13.69 13.69 13.51 6,902 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
16.0
16.0
15.99 15.99 15.99 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.6
20.6
20.57 20.57 20.57 0 0 0 0
CCL
8.2
8.2
8.14 8.28 8.10 266,700 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
12.5
12.5
12.52 12.52 12.52 200 0 0 0
CCT
10.6
10.6
10.60 10.60 10.60 600 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.8
11.8
11.62 11.81 11.43 40,400 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.5
8.5
8.88 8.88 8.51 1,300 0 0 0
CDN
33.2
33.2
33.62 33.72 32.17 26,200 0 0 0
CDO
1.9
1.9
1.90 1.90 1.80 48,167 0 0 0
CDP
9.6
9.6
9.56 9.56 9.56 100 0 0 0
CDR
19.1
19.1
20.45 25.56 19.15 67,520 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
1.8
1.8
2 2 1.80 111,843 0 0 0
CEO
12
12
11.52 12.38 11.43 5,492,911 0 0 0
CET
4.7
4.7
4.60 4.90 4.60 1,101 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
22
22
22 22 22 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 501 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
31.5
31.5
31.80 31.80 31.51 12,200 0 0 0
CHS
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CIA
10.2
10.2
10 10.20 10 6,044 0 0 0
CID
28.5
28.5
28.47 28.47 28.47 626 0 0 0
CIG
8.7
8.7
8.62 8.87 8.58 481,100 0 0 0
CII
11.6
11.6
11.63 11.72 11.59 1,410,700 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 0 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
38.1
38.1
37.27 38.39 37.27 12,849 0 0 0
CKD
20.7
20.7
20.73 20.73 20.73 3,307 0 0 0
CKG
14.9
14.9
14.94 15.28 14.86 26,100 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 200 0 0 0
CLC
49.0
49.0
49.90 49.90 48.79 19,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.9
19.9
19.84 19.93 19.84 1,000 0 0 0
CLL
31.8
31.8
32.78 33.15 31.48 7,000 0 0 0
CLM
76.5
76.5
76.54 76.54 76.54 0 0 0 0
CLW
40.3
40.3
40.30 40.30 40.30 0 0 0 0
CLX
15.8
15.8
15.72 15.82 15.63 116,910 0 0 0
CMC
5.8
5.8
5.54 5.80 5.45 2,000 0 0 0
CMD
21.1
21.1
21.09 21.09 21.09 1,200 0 0 0
CMF
301.1
301.1
301.08 301.08 301.08 0 0 0 0
CMG
47.5
47.5
46.10 47.50 46 1,356,800 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 1,900 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.2
9.2
9.20 9.20 9.20 105 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
9.2
9.2
9.50 9.50 9.20 47,234 0 0 0
CMT
17
17
15.30 17.40 15.10 100,373 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
12.3
12.3
12.26 12.26 12.26 500 0 0 0
CMX
7.6
7.6
7.62 7.62 7.55 119,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.7
35.7
34.91 35.68 34.91 4,410 0 0 0
CNG
29.7
29.7
30.73 30.73 29.53 896,700 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.2
10.2
10.32 10.32 10.25 600 0 0 0
COM
26.4
26.4
26.43 26.43 26.43 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 10 0 0 0
CPC
16.4
16.4
16.44 16.44 16.44 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4.80 5 4 3,825 0 0 0
CQN
30.2
30.2
30.55 30.55 30.16 5,600 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CRC
5.9
5.9
5.96 5.96 5.88 59,100 0 0 0
CRE
7.1
7.1
7.18 7.18 7 49,200 0 0 0
CSC
23
23
22.82 23.18 22.82 19,300 0 0 0
CSI
31
31
30.90 31.20 30.10 31,400 0 0 0
CSM
14.9
14.9
15.07 15.07 14.78 650,000 0 0 0
CSV
41.9
41.9
41.83 42.56 41.83 1,078,700 0 0 0
CT3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.9
12.9
12.94 12.94 12.94 0 0 0 0
CTD
74
74
72.90 74.70 72.60 1,663,500 0 0 0
CTF
20.5
20.5
20.49 20.68 20.34 121,200 0 0 0
CTG
36.9
36.9
36.50 36.90 36.31 3,948,300 0 0 0
CTI
21.9
21.9
20.40 21.90 20.35 2,362,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
31
31
28.30 31 27.20 327,364 0 0 0
CTR
125.9
125.9
126.49 127.66 125.71 802,500 0 0 0
CTS
23.6
23.6
23.71 23.78 23.50 241,600 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 1,000 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CX8
8.7
8.7
8.30 8.70 8.10 3,900 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
8.93 9.11 8.93 3,260 0 0 0
D2D
26.0
26.0
25.96 26.12 25.84 26,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
17.72 18.40 17.72 1,400 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.3
3.3
3.33 3.37 3.26 52,800 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
DBC
23.2
23.2
23.30 23.30 23.13 2,472,000 0 0 0
DBD
59.8
59.8
58.24 62.20 58.24 925,200 0 0 0
DBM
28.8
28.8
28.76 28.76 28.76 0 0 0 0
DBT
11.4
11.4
11.21 11.36 11.21 14,700 0 0 0
DC1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 3,009 0 0 0
DC4
10
10
10 10.05 9.91 276,400 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 12 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
26.3
26.3
26.10 26.25 26.05 521,500 0 0 0
DCM
31.8
31.8
31.74 31.92 31.55 897,200 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DCS
0.8
0.8
0.80 0.90 0.70 518,212 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 19,000 0 0 0
DDB
14.5
14.5
16 16.50 14.50 76,500 0 0 0
DDG
2.7
2.7
2.70 2.80 2.70 141,501 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.2
2.2
2.10 2.20 2.10 300 0 0 0
DDN
7.4
7.4
7.43 7.43 7.33 4,201 0 0 0
DDV
18.0
18.0
17.62 18.01 17.43 658,462 0 0 0
DFC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
DFF
1.6
1.6
1.60 1.70 1.50 76,300 0 0 0
DGC
109.8
109.8
109.80 110 109 786,100 0 0 0
DGT
5.9
5.9
5.90 6.10 5.80 733,105 0 0 0
DGW
37.1
37.1
36.79 37.23 36.79 816,800 0 0 0
DHA
41.3
41.3
41.17 41.36 41.08 43,500 0 0 0
DHB
9
9
9 9 8.90 400 0 0 0
DHC
29.1
29.1
28.79 29.41 28.67 325,800 0 0 0
DHD
24.7
24.7
24.71 24.71 24.71 200 0 0 0
DHG
96.9
96.9
96.82 97.67 96.82 11,300 0 0 0
DHM
8.1
8.1
8.10 8.14 8.05 8,600 0 0 0
DHN
33.1
33.1
33.11 33.11 33.11 300 0 0 0
DHP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
DHT
80
80
78.18 80 77.64 58,616 0 0 0
DIC
1
1
1 1 0.90 43,776 0 0 0
DID
4.4
4.4
4.30 4.40 4.30 4,005 0 0 0
DIG
15.9
15.9
15.87 16.08 15.74 3,834,000 0 0 0
DIH
14.0
14.0
14.03 14.03 14.03 300 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
4.9
4.9
5 5.10 4.80 980,152 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.95 1.95 1.91 259,200 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
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
71.6
71.6
71.56 71.56 71.56 1,700 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNA
22.7
22.7
22.68 22.68 22.68 0 0 0 0
DNC
53.7
53.7
53.71 53.71 53.71 250 0 0 0
DND
14
14
14 14 14 0 0 0 0
DNE
9.1
9.1
9.09 9.09 9.09 0 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
20.5
20.5
20.46 20.46 20.46 2,400 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.7
19.7
19.70 19.70 19.70 800 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 200 0 0 0
DNW
32.2
32.2
32.45 32.45 31.98 10,600 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
38.3
38.3
38.25 38.25 38.25 0 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DP3
54.1
54.1
54.62 54.62 54.05 410 0 0 0
DPG
28.1
28.1
28.26 28.26 27.95 159,900 0 0 0
DPH
49.9
49.9
49.90 49.90 49.90 0 0 0 0
DPM
19.0
19.0
18.95 19.09 18.87 709,200 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
36.8
36.8
36.56 36.99 36.37 522,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.90 12 11.75 8,200 0 0 0
DRC
20.9
20.9
20.77 20.92 20.77 211,500 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
11.8
11.8
11.57 11.76 11.57 335,657 0 0 0
DRL
53.5
53.5
53.63 53.63 53.54 600 0 0 0
DS3
5
5
5.30 5.30 5 2,100 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.9
25.9
26 26 25.55 435,600 0 0 0
DSG
6
6
5.90 5.90 5.90 20 0 0 0
DSN
51.2
51.2
50.80 51.19 50.51 3,400 0 0 0
DSP
15
15
15 15 15 8 0 0 0
DST
5.6
5.6
5.40 5.70 5.30 669,614 0 0 0
DTA
3.4
3.4
3.67 3.67 3.42 93,800 0 0 0
DTB
12.2
12.2
12.25 12.25 12.25 5,300 0 0 0
DTD
21.6
21.6
21.21 21.72 21.03 646,280 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
2.1
2.1
2.20 2.30 2.10 60,601 0 0 0
DTK
12.3
12.3
12.30 12.30 12.30 100 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 300 0 0 0
DTP
68.2
68.2
67.96 68.21 67.96 900 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
10
10
10 10 10 6,260 0 0 0
DVG
1.4
1.4
1.30 1.40 1.30 257,651 0 0 0
DVM
7
7
7 7.09 6.91 103,520 0 0 0
DVN
22.5
22.5
22.36 22.56 22.17 44,120 0 0 0
DVP
77.1
77.1
76.36 77.35 76.36 75,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.3
14.3
14.19 14.29 14.19 1,000 0 0 0
DWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
DXG
12.8
12.8
12.78 12.91 12.65 4,621,500 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.8
10.8
10.73 11.20 10.73 378,100 0 0 0
DXS
6.8
6.8
6.71 6.78 6.62 1,112,600 0 0 0
DXV
4.2
4.2
4.30 4.30 4.03 26,800 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.0
6.0
6.04 6.04 6.04 900 0 0 0
EBS
11.1
11.1
10.40 11.05 10.40 3,000 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.4
11.4
11.48 11.56 11.10 82,134 0 0 0
EFI
1.7
1.7
1.80 1.90 1.70 1,200 0 0 0
EIB
18.3
18.3
18.35 18.35 18.15 1,800,800 0 0 0
EIC
23
23
23 23 23 5 0 0 0
EID
24.9
24.9
24.94 24.94 24.94 200 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 11,862 0 0 0
ELC
23.2
23.2
21.74 23.24 21.53 1,800,100 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
28.1
28.1
27.95 28.62 27.66 20,841 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
9.56 9.75 9.52 15,900 0 0 0
EVF
9.1
9.1
9.08 9.15 9.05 2,555,600 0 0 0
EVG
6.1
6.1
6.10 6.10 6.01 835,000 0 0 0
EVS
5.5
5.5
5.60 5.60 5.50 33,202 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
3.3
3.3
3.24 3.40 3.19 34,200 0 0 0
FCN
15.5
15.5
15.40 15.70 15.20 1,701,100 0 0 0
FCS
7
7
6.70 7 6.70 600 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
13.9
13.9
13.70 13.90 13.51 1,700 0 0 0
FID
1.3
1.3
1.30 1.40 1.30 343,200 0 0 0
FIR
5.4
5.4
5.44 5.51 5.42 159,000 0 0 0
FIT
4.1
4.1
4.06 4.07 4.02 450,100 0 0 0
FMC
43.9
43.9
43.58 43.91 43.48 8,000 0 0 0
FOC
72.4
72.4
70.49 72.87 70.49 11,241 0 0 0
FOX
62.7
62.7
60.50 62.71 60.37 212,563 0 0 0
FPT
128.5
128.5
126.40 129.41 125.88 3,537,000 0 0 0
FRC
27.9
27.9
27.93 27.93 27.93 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
149.6
149.6
147.68 149.60 146.80 431,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47
47
47 47 47 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 0.70 116,694 0 0 0
FTS
36.7
36.7
36.75 36.93 36.62 936,800 0 0 0
G20
0.5
0.5
0.50 0.60 0.50 9,060 0 0 0
G36
6.3
6.3
6.21 6.30 6.11 102,876 0 0 0
GAS
62.9
62.9
63.25 63.25 62.69 321,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.8
20.8
20.83 20.83 20.83 0 0 0 0
GDA
19.4
19.4
18.05 19.37 18.05 63,850 0 0 0
GDT
25.0
25.0
24.76 25.09 24.61 8,600 0 0 0
GDW
29.9
29.9
29.85 29.85 29.85 601 0 0 0
GEG
11.5
11.5
11.45 11.55 11.40 75,700 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.6
17.6
17.48 17.67 17.44 2,840,000 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 6,412 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.5
26.5
26.41 26.60 26.41 7,218 0 0 0
GIC
15.6
15.6
15.40 15.90 15.40 2,200 0 0 0
GIL
18.0
18.0
17.90 17.95 17.80 235,100 0 0 0
GKM
4.1
4.1
4.20 4.20 3.90 695,781 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26.3
26.3
26.30 26.30 26.30 0 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
60.0
60.0
59.23 60.00 59.04 846,300 0 0 0
GMH
7.5
7.5
7.52 7.52 7.52 0 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 0 0 0 0
GND
27.2
27.2
26.19 27.16 26.19 600 0 0 0
GPC
2.9
2.9
2.90 3 2.90 51,494 0 0 0
GSM
23.2
23.2
22.94 23.22 22.94 800 0 0 0
GSP
13.2
13.2
12.61 13.40 12.44 1,718,800 0 0 0
GTA
9.7
9.7
9.66 9.66 9.66 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.3
28.3
28.00 28.79 28.00 1,314,400 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HAC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HAG
11.8
11.8
11.85 11.95 11.75 2,238,500 0 0 0
HAH
39.5
39.5
39.25 39.85 38.64 2,771,300 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
HAP
4.4
4.4
4.46 4.46 4.33 230,000 0 0 0
HAR
3.3
3.3
3.17 3.26 3.17 118,200 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 300 0 0 0
HAT
36.9
36.9
36.86 36.86 36.86 1 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HAX
15.7
15.7
15.63 15.67 15.39 369,600 0 0 0
HBC
6.7
6.7
6.60 6.80 6.60 1,683,047 0 0 0
HBD
14.5
14.5
14.48 14.48 14.48 400 0 0 0
HBH
5.5
5.5
5.39 5.49 5.39 2,000 0 0 0
HBS
6.8
6.8
6.80 6.80 6.60 56,400 0 0 0
HC1
8.6
8.6
8.64 8.64 8.64 0 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HCD
8.6
8.6
8.57 8.65 8.53 32,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.0
22.0
21.82 22.09 21.74 3,914,600 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
16
16
16.50 16.50 16 7,900 0 0 0
HD6
11.9
11.9
11.90 11.90 11.90 2,500 0 0 0
HD8
8.1
8.1
8.31 8.31 8.12 600 0 0 0
HDA
3.8
3.8
3.70 3.80 3.70 203 0 0 0
HDB
22.5
22.5
21.60 22.50 21.40 13,331,000 0 0 0
HDC
21.7
21.7
21.52 21.83 21.29 1,762,700 0 0 0
HDG
25.1
25.1
24.68 25.27 24.64 2,023,400 0 0 0
HDM
32.2
32.2
32.20 32.20 32.20 3,012 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.5
13.5
13.46 13.46 13.46 0 0 0 0
HEC
55.8
55.8
55.85 55.85 55.85 300 0 0 0
HEJ
9
9
9 9 9 0 0 0 0
HEP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HES
20.7
20.7
20.66 20.66 20.66 100 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.4
8.4
8.41 8.41 8.41 0 0 0 0
HFC
7.8
7.8
7.80 7.80 7.80 101 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
206.2
206.2
198.19 206.17 198.10 6,103 0 0 0
HGT
10.3
10.3
10.30 10.30 10.30 100 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
8.14 8.17 8.14 61,900 0 0 0
HHS
7.2
7.2
7.10 7.23 7.10 487,100 0 0 0
HHV
12
12
11.95 12.14 11.86 9,503,900 0 0 0
HID
2.6
2.6
2.64 2.65 2.63 25,300 0 0 0
HIG
11
11
11 11 11 50,000 0 0 0
HII
4.1
4.1
4.14 4.14 4.09 18,800 0 0 0
HIO
8.8
8.8
8.80 8.90 8.70 4,800 0 0 0
HJC
6
6
6 6 6 203 0 0 0
HJS
30.8
30.8
30.85 30.85 30.85 100 0 0 0
HKB
0.7
0.7
0.70 0.70 0.60 95,500 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 101 0 0 0
HLC
11.9
11.9
11.89 11.89 11.89 0 0 0 0
HLD
13.9
13.9
13.80 13.89 13.80 6,300 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
10.9
10.9
10.71 10.89 10.71 11,600 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
12.8
12.8
13.62 13.62 12.78 300 0 0 0
HMR
11.3
11.3
11.20 11.30 11.20 37,610 0 0 0
HMS
34.9
34.9
34.85 34.94 34.85 1,600 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HND
12.5
12.5
12.59 12.59 12.50 18,906 0 0 0
HNF
30.3
30.3
29.35 30.29 29.35 7,600 0 0 0
HNG
7.8
7.8
6.50 7.90 6.50 6,950,085 0 0 0
HNI
23.1
23.1
23.12 23.12 23.12 0 0 0 0
HNM
8.4
8.4
8.49 8.49 8.31 392,111 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
3.6
3.6
3.60 3.60 3.60 15,700 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.4
21.4
21.40 21.40 21.40 100 0 0 0
HPG
22.1
22.1
21.92 22.08 21.75 13,950,100 0 0 0
HPH
15
15
15 15 15 54 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
81.9
81.9
80.51 82.76 79.54 1,800 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 100 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.7
4.7
4.49 4.77 4.44 7,003,600 0 0 0
HQC
3.0
3.0
3 3.10 3 1,470,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
41.0
41.0
36.55 40.95 36.55 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.0
17.0
16.81 17.00 16.76 2,723,900 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.08 4.08 4.03 18,600 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HSP
11.8
11.8
11.77 11.77 11.77 0 0 0 0
HSV
3.7
3.7
3.80 3.90 3.70 38,926 0 0 0
HT1
12.5
12.5
12.48 12.78 12.48 1,505,400 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.70 11,200 0 0 0
HTG
48.5
48.5
47.95 48.50 47.60 21,600 0 0 0
HTI
15.1
15.1
15.22 15.22 15.09 5,400 0 0 0
HTL
26.6
26.6
27.52 27.52 26.54 7,200 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
HTN
10.5
10.5
10 10.70 10 1,251,400 0 0 0
HTP
3.3
3.3
3.40 3.60 3 418,183 0 0 0
HTT
1.6
1.6
1.30 1.60 1.30 47,502 0 0 0
HTV
9.2
9.2
9.18 9.21 9.18 200 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HU4
12.7
12.7
12.80 12.80 12.50 6,900 0 0 0
HU6
5.1
5.1
5.10 5.10 5 1,504 0 0 0
HUB
15.3
15.3
15.35 15.52 15.30 15,200 0 0 0
HUG
35.9
35.9
35.89 35.89 35.89 0 0 0 0
HUT
15.4
15.4
15.35 15.45 15.26 638,559 0 0 0
HVA
6
6
5.80 6 5.80 162,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.2
9.2
8.69 9.49 8.69 1,442,200 0 0 0
HVN
21.3
21.3
20.84 21.44 20.84 996,300 0 0 0
HVT
44.1
44.1
45.04 45.14 43.80 61,709 0 0 0
HVX
2.5
2.5
2.51 2.55 2.51 10,900 0 0 0
HWS
16.2
16.2
16.19 16.19 16.19 0 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 3,804 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 3,700 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 100 0 0 0
ICN
40.8
40.8
40.62 40.75 40.30 3,550 0 0 0
ICT
13.6
13.6
12.95 13.74 12.76 463,900 0 0 0
IDC
45.7
45.7
41.99 45.68 41.99 594,056 0 0 0
IDI
7.7
7.7
7.70 7.71 7.63 290,400 0 0 0
IDJ
5.6
5.6
5.60 5.70 5.60 225,085 0 0 0
IDP
230.6
230.6
230.60 230.60 230.60 0 0 0 0
IDV
33.0
33.0
32.70 32.96 32.61 46,110 0 0 0
IFS
21.9
21.9
23.50 23.78 21.93 40,784 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.2
11.2
11.14 11.22 11.10 676,300 0 0 0
ILA
4.5
4.5
4.40 4.50 4.40 1,611 0 0 0
ILB
25.2
25.2
25.16 25.16 25.16 0 0 0 0
ILC
6
6
6.20 6.20 6 300 0 0 0
ILS
12
12
12 12 12 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.9
43.9
43.08 45.06 42.59 119,200 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
10.8
10.8
10.80 10.80 10.80 7,211 0 0 0
INN
35.7
35.7
35.67 35.73 35.67 8,300 0 0 0
IPA
11.6
11.6
11.60 11.60 11.30 98,911 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
25.0
25.0
24.96 24.96 24.96 100 0 0 0
IST
32.8
32.8
32.81 32.81 32.81 0 0 0 0
ITC
10.5
10.5
10.40 10.60 10.35 144,800 0 0 0
ITD
13.5
13.5
12.99 13.46 12.90 246,100 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 239,602 0 0 0
ITS
3.9
3.9
3.82 3.92 3.82 500 0 0 0
IVS
10.3
10.3
10.45 10.45 10.25 73,700 0 0 0
JOS
1.3
1.3
1.10 1.30 1.10 60,500 0 0 0
JVC
3.9
3.9
3.86 3.99 3.85 139,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.9
29.9
29.95 30.10 29.70 3,740,000 0 0 0
KCB
11.1
11.1
10.35 11.61 10.35 24,709 0 0 0
KCE
10.5
10.5
11.87 11.87 10.50 200 0 0 0
KDC
58.8
58.8
58.80 58.80 58.30 367,700 0 0 0
KDH
31.3
31.3
31 31.32 30.91 1,152,500 0 0 0
KDM
18
18
16 18.30 16 83,864 0 0 0
KGM
6.8
6.8
6.70 6.80 6.70 4,600 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 2,312 0 0 0
KHG
5.3
5.3
5.28 5.38 5.26 4,224,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13.7
13.7
13.26 13.69 13.12 422,600 0 0 0
KHS
10.4
10.4
10.22 10.38 10.22 21,500 0 0 0
KHW
29.0
29.0
29.00 29.00 29.00 0 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 21 0 0 0
KLB
6.9
6.9
6.88 7 6.88 36,313 0 0 0
KMR
3.2
3.2
3.24 3.24 3.21 9,200 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.9
38.9
38.90 38.95 38.90 371,900 0 0 0
KPF
1.6
1.6
1.58 1.59 1.57 33,500 0 0 0
KSB
19.1
19.1
18.90 19.30 18.65 2,427,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 1,800 0 0 0
KSF
40.5
40.5
40.40 40.50 40.30 17,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3
3
3.20 3.30 3 246,133 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 0 0 0 0
KTS
42.0
42.0
41.99 41.99 41.99 100 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
20.3
20.3
20.29 20.29 20.29 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
33.4
33.4
33.60 34 33 123,308 0 0 0
L18
32
32
31.50 32 31.17 22,584 0 0 0
L40
14.3
14.3
14.29 14.29 14.29 100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 4,001 0 0 0
L45
3.3
3.3
3.30 3.30 3.30 4,600 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
16.7
16.7
16.73 16.73 16.73 100 0 0 0
LAI
20.2
20.2
20.38 20.50 20.19 33,100 0 0 0
LAS
17.7
17.7
17.52 17.80 17.42 296,266 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
27.9
27.9
28.07 28.07 27.53 13,600 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
9.9
9.9
9.77 9.95 9.67 2,642,500 0 0 0
LCM
1
1
1 1.20 1 47,015 0 0 0
LDG
1.9
1.9
1.84 1.86 1.83 515,400 0 0 0
LDP
10
10
10 10 10 100 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
7.7
7.7
7.70 7.70 7.70 25 0 0 0
LGC
57.6
57.6
57.64 57.64 57.64 300 0 0 0
LGL
2.5
2.5
2.49 2.49 2.45 39,600 0 0 0
LGM
12
12
12 12 12 1,000 0 0 0
LHC
70.5
70.5
69.92 70.51 69.92 12,260 0 0 0
LHG
32.8
32.8
32.76 32.95 32.47 57,300 0 0 0
LIC
33.5
33.5
30.50 34.60 30.50 6,400 0 0 0
LIG
3
3
2.90 3 2.90 159,692 0 0 0
LIX
30.6
30.6
30.64 30.69 30.55 10,100 0 0 0
LKW
33.2
33.2
30.30 30.30 30.30 5 0 0 0
LLM
15.2
15.2
15.17 15.17 15.17 101 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.5
13.5
13.45 13.45 13.45 0 0 0 0
LMC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LMH
0.9
0.9
0.80 0.90 0.80 597,900 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
0.9
0.9
0.90 0.90 0.90 100 0 0 0
LPB
29.7
29.7
29.34 29.81 29.16 1,839,700 0 0 0
LPT
5.5
5.5
5.50 5.50 5.50 100 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 100 0 0 0
LSG
12.5
12.5
12.30 12.50 12 35,158 0 0 0
LSS
11.1
11.1
10.65 11.20 10.55 759,600 0 0 0
LTC
2.2
2.2
2 2.20 1.90 5,400 0 0 0
LTG
7.2
7.2
7.30 7.50 6.30 433,256 0 0 0
M10
22.9
22.9
23.93 23.93 22.46 230,114 0 0 0
MA1
30.0
30.0
29.64 30.02 29.64 3,600 0 0 0
MAC
9.4
9.4
9.37 9.37 9.37 801 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
16.1
16.1
16.14 16.14 16.02 4,483,700 0 0 0
MBG
3.3
3.3
3.20 3.30 3.10 133,782 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.9
23.9
23.90 24.07 23.72 1,258,707 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 12 0 0 0
MCH
155.7
155.7
153.10 155.72 153.10 17,768 0 0 0
MCM
30.7
30.7
31.34 31.34 30.60 16,700 0 0 0
MCO
9.4
9.4
9.40 9.60 9.30 19,900 0 0 0
MCP
27.8
27.8
27.66 27.84 27.66 7,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.4
9.4
9.27 9.36 9.18 1,000 0 0 0
MDF
8.5
8.5
8.50 8.50 8.50 100 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MEC
5.1
5.1
5.20 5.20 4.20 1,100 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
6.1
6.1
6.10 6.20 6.10 2,311 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
53.4
53.4
49.28 53.42 48.90 609,764 0 0 0
MGC
6.0
6.0
6.15 6.15 5.85 7,000 0 0 0
MGG
27.3
27.3
27.32 27.32 27.32 100 0 0 0
MGR
3.2
3.2
3.20 3.20 3.20 100 0 0 0
MH3
31.3
31.3
31.24 31.34 31.24 1,900 0 0 0
MHC
6.8
6.8
6.84 6.84 6.70 17,000 0 0 0
MIC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MIG
15.8
15.8
15.68 15.86 15.59 180,200 0 0 0
MKP
29.3
29.3
29.35 29.35 29.35 30 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MML
23.6
23.6
23.60 24.20 23.30 14,676 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
14.9
14.9
14.70 14.90 14.70 35,600 0 0 0
MPT
0.7
0.7
0.60 0.80 0.60 260,000 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.9
17.9
17.95 17.95 17.95 0 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.1
9.1
9.08 9.13 9 3,067,200 0 0 0
MSH
33.7
33.7
32.73 33.73 32.67 221,800 0 0 0
MSN
65.9
65.9
66.30 66.40 65.70 1,689,700 0 0 0
MSR
11.1
11.1
11.20 11.20 11 352,977 0 0 0
MST
6.6
6.6
6.55 6.64 6.36 2,054,667 0 0 0
MTA
11.8
11.8
12 12.60 11.70 124,806 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
7.8
7.8
7.71 7.71 7.71 2 0 0 0
MTH
14.6
14.6
14.60 14.60 14.60 5 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 401 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 100 0 0 0
MTS
8.5
8.5
8.51 8.51 8.51 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 18.10 500 0 0 0
MVC
8.9
8.9
9.41 9.41 8.92 200 0 0 0
MVN
75
75
70 77 69.80 76,361 0 0 0
MWG
56.9
56.9
56.49 56.98 56.39 2,697,800 0 0 0
MZG
6.5
6.5
6.47 6.57 6.47 22,630 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.5
17.5
17.36 17.50 17.32 272,700 0 0 0
NAG
10.1
10.1
9.91 10.09 9.81 426,647 0 0 0
NAP
10.3
10.3
10.43 10.43 10.33 900 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
17.2
17.2
17.08 17.21 17.08 1,600 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22
22
21.45 22.10 21.35 16,000 0 0 0
NBC
8.9
8.9
9.12 9.12 8.84 28,800 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 0 0 0 0
NBP
12.5
12.5
13.40 13.40 12.50 3,200 0 0 0
NBT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
NBW
27.8
27.8
27.79 27.79 27.79 100 0 0 0
NCG
7.2
7.2
7.20 7.20 7.20 1,700 0 0 0
NCS
25.3
25.3
25.30 25.30 25.30 200 0 0 0
NCT
105.6
105.6
106.32 106.42 105.58 4,800 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
114.0
114.0
112.55 114.01 112.55 600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.4
8.4
8.43 8.43 8.34 35,401 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
5 5 5 0 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 0 0 0 0
NED
6.6
6.6
6.64 6.64 6.64 17,100 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
69.5
69.5
69.56 69.56 68.18 1,105 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 500 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 282,900 0 0 0
NHA
19.8
19.8
19.51 19.75 19.32 323,000 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.6
12.6
12.55 12.70 12.50 54,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
NHV
0.7
0.7
0.60 0.70 0.60 9,500 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
14.0
14.0
13.95 14 13.75 2,574,300 0 0 0
NLG
29.9
29.9
30.02 30.02 29.39 1,240,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.9
22.9
22.98 22.98 22.59 13,300 0 0 0
NNT
54.4
54.4
53.96 54.42 53.96 3,000 0 0 0
NO1
8.3
8.3
8.53 8.53 8.25 72,100 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 3,600 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
4.60 4.60 4.50 354,010 0 0 0
NS2
15.8
15.8
15.84 15.84 15.84 0 0 0 0
NSC
80.3
80.3
80.54 82.00 80.34 19,200 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 134 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 1,000 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NT2
19.2
19.2
19.16 19.40 19.11 182,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
205.0
205.0
203.59 207.45 202.14 46,708 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
47.4
47.4
47.37 47.37 47.37 100 0 0 0
NTL
17.0
17.0
16.75 17 16.60 1,152,400 0 0 0
NTP
48.8
48.8
48.26 48.75 47.85 129,891 0 0 0
NTT
9.4
9.4
9.20 9.50 9.20 2,300 0 0 0
NTW
17.3
17.3
17.30 17.30 17.30 100 0 0 0
NUE
9.3
9.3
9.26 9.35 9.26 400 0 0 0
NVB
8.9
8.9
8.90 8.90 8.80 109,602 0 0 0
NVL
9.3
9.3
9.21 9.33 9.15 4,783,400 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.8
7.8
7.64 7.80 7.61 5,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
7.7
7.7
7.70 7.70 7.70 89 0 0 0
OCB
9.4
9.4
9.31 9.44 9.31 1,182,800 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 1,601 0 0 0
ODE
43.9
43.9
44 44.10 43.80 20,800 0 0 0
OGC
3.9
3.9
3.95 4 3.90 44,000 0 0 0
OIL
12.7
12.7
12.54 12.74 12.54 1,987,894 0 0 0
ONE
5.2
5.2
5.10 5.20 5.10 8,504 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.4
23.4
23.40 23.40 23.40 100 0 0 0
ORS
14.2
14.2
14.20 14.30 14.10 2,665,800 0 0 0
PAC
24.0
24.0
24.00 24.19 23.77 159,400 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
25.0
25.0
24.49 25.32 24.49 1,455,400 0 0 0
PAP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PAS
3.1
3.1
3 3.10 3 10,400 0 0 0
PAT
82.6
82.6
82.74 82.74 82.64 1,711 0 0 0
PBC
6.4
6.4
6.31 6.41 6.31 9,300 0 0 0
PBP
11.7
11.7
11.61 11.70 11.61 3,909 0 0 0
PBT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PC1
19.6
19.6
19.48 19.70 19.39 1,619,100 0 0 0
PCC
21.4
21.4
21.36 21.36 21.36 34 0 0 0
PCE
16.7
16.7
16.70 16.70 16.70 100 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 136 0 0 0
PCG
3.4
3.4
3.20 3.40 3.20 22,500 0 0 0
PCH
12.7
12.7
12.67 12.76 12.48 98,500 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.6
12.6
12.60 12.70 12.60 18,700 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 0 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
69.2
69.2
68.28 70.85 68.28 1,700 0 0 0
PDR
17.5
17.5
17.36 17.55 17.22 2,508,500 0 0 0
PDV
16.2
16.2
16.09 16.29 15.90 66,803 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.1
6.1
5.60 6.10 5.60 1,001 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
23.3
23.3
23.30 23.55 23.25 329,000 0 0 0
PFL
2.3
2.3
2.30 2.30 2.10 128,000 0 0 0
PGB
10.8
10.8
10.81 10.89 10.67 3,010 0 0 0
PGC
14.8
14.8
14.87 14.87 14.64 52,200 0 0 0
PGD
29.8
29.8
29.68 29.78 29.68 400 0 0 0
PGI
22.1
22.1
20.71 22.09 20.71 1,900 0 0 0
PGN
14.7
14.7
14.50 14.70 13.90 7,701 0 0 0
PGS
31.7
31.7
31.71 31.71 31.71 100 0 0 0
PGT
6.9
6.9
6.80 6.90 6.80 1,000 0 0 0
PGV
19.7
19.7
19.60 19.65 19.40 2,700 0 0 0
PHC
5.5
5.5
5.51 5.55 5.46 17,000 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
45.2
45.2
44.05 45.42 43.75 221,497 0 0 0
PHR
50.1
50.1
49.79 50.18 49.79 50,800 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.3
27.3
27.26 27.26 27.26 200 0 0 0
PIC
18.3
18.3
18.26 18.26 18.26 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.35 10.35 10.35 0 0 0 0
PIT
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PIV
2.9
2.9
3 3 2.80 67,310 0 0 0
PJC
24.6
24.6
24.57 24.57 24.57 0 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.7
9.7
9.49 9.72 9.44 4,300 0 0 0
PLA
4.3
4.3
4.40 4.40 4.30 400 0 0 0
PLC
25.3
25.3
25.02 25.51 24.63 630,622 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.7
4.7
6.30 6.30 4.70 500 0 0 0
PLP
5.2
5.2
5.15 5.30 5 32,200 0 0 0
PLX
38.7
38.7
38.65 38.70 38.32 771,900 0 0 0
PMB
8.7
8.7
8.73 8.73 8.73 700 0 0 0
PMC
105.1
105.1
102.51 105.14 102.51 2,000 0 0 0
PMG
7.5
7.5
7.46 7.46 7.46 100 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.1
13.1
13.07 13.07 13.07 0 0 0 0
PMS
32.7
32.7
32.74 32.74 32.74 172 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 0 0 0 0
PNC
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PND
6.6
6.6
6.30 6.60 6.30 1,400 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.1
93.1
93.38 93.38 92.79 96,100 0 0 0
PNP
20.6
20.6
20.60 22.38 20.60 2,500 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
17.8
17.8
17.83 17.83 17.83 0 0 0 0
POT
15.4
15.4
15.39 15.39 15.39 0 0 0 0
POV
8.3
8.3
8.28 8.28 8.28 0 0 0 0
POW
11.8
11.8
11.85 11.85 11.70 2,601,900 0 0 0
PPC
10.6
10.6
10.53 10.72 10.48 213,800 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
26.7
26.7
26.93 26.93 26.65 22,731 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.3
15.3
15.57 15.57 15.30 200 0 0 0
PPS
10.1
10.1
10.08 10.08 10.08 0 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.0
6.0
6.01 6.01 5.98 900 0 0 0
PRE
19.2
19.2
18.87 19.26 18.87 24,800 0 0 0
PRO
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PRT
9.7
9.7
9.45 9.74 9.45 4,000 0 0 0
PSB
6.1
6.1
6.20 6.20 5.90 169,262 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
11.9
11.9
12.10 12.20 11.92 54,100 0 0 0
PSE
9.1
9.1
9.05 9.05 9.05 315 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
3.05 3.15 3.05 195,600 0 0 0
PSI
8
8
7.80 8 7.60 105,701 0 0 0
PSL
10.9
10.9
10.77 10.77 10.77 53 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
13.0
13.0
12.99 13.19 12.99 19,200 0 0 0
PSW
7.7
7.7
7.68 7.68 7.68 1,600 0 0 0
PTB
60.8
60.8
59.31 60.77 58.92 74,500 0 0 0
PTC
4.5
4.5
4.44 4.49 4.21 24,200 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 1 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
22.6
22.6
23 23.40 22.10 11,211 0 0 0
PTL
2.8
2.8
2.74 2.80 2.57 188,700 0 0 0
PTO
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PTP
9.7
9.7
9.74 9.74 9.74 36 0 0 0
PTS
7.5
7.5
7.50 7.50 7.50 500 0 0 0
PTT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PTV
4.1
4.1
4 4.10 4 1,511 0 0 0
PV2
3.7
3.7
3.50 3.70 3.40 1,106,204 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.3
32.3
33.50 35.50 32.20 739,488 0 0 0
PVC
10.6
10.6
10.50 10.80 10.50 772,158 0 0 0
PVD
22.8
22.8
22.15 22.79 21.95 4,046,100 0 0 0
PVE
2.2
2.2
2.20 2.20 2.10 5,310 0 0 0
PVG
7.4
7.4
7.60 7.60 7.40 183,112 0 0 0
PVH
0.6
0.6
0.60 0.60 0.50 802 0 0 0
PVI
58.9
58.9
58.37 59.71 57.60 43,130 0 0 0
PVM
16.3
16.3
16.30 16.40 16.30 8,400 0 0 0
PVO
6.1
6.1
5.91 6.31 5.91 15,240 0 0 0
PVR
1
1
1 1 1 30,100 0 0 0
PVS
30.5
30.5
29.72 30.56 29.72 2,052,487 0 0 0
PVT
20.2
20.2
20.11 20.42 20 1,793,900 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 9,500 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 819,075 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.30 2,000 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
0.9
0.9
0.90 0.90 0.90 10,300 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.7
1.7
1.70 1.70 1.70 7,700 0 0 0
PXL
12.7
12.7
12.70 12.80 12.70 35,300 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 34,500 0 0 0
PXS
2.6
2.6
2.60 2.70 2.50 79,952 0 0 0
PXT
2.7
2.7
2.70 2.70 2.70 25,500 0 0 0
QCC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
QCG
10.3
10.3
10.50 10.50 10.25 293,500 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
33.3
33.3
33.27 33.27 33.27 0 0 0 0
QNC
6.1
6.1
6.20 6.20 6.10 725 0 0 0
QNP
34.5
34.5
33.04 34.48 32.80 12,600 0 0 0
QNS
47.8
47.8
47.26 47.82 47.16 159,231 0 0 0
QNT
7.6
7.6
7.60 7.60 7.60 100 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 18.66 200 0 0 0
QPH
21.7
21.7
21.67 21.67 21.67 0 0 0 0
QSP
26.9
26.9
24.29 26.91 24.29 400 0 0 0
QST
17.1
17.1
17.08 17.08 17.08 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.6
13.6
13.69 13.69 13.49 93,576 0 0 0
RAL
111.5
111.5
111.67 111.67 111.48 600 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 1,099 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
1.5
1.5
1.40 1.50 1.40 1,000 0 0 0
RCL
11.8
11.8
11.57 11.76 11.57 31,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.2
57.2
56.27 57.38 56.18 566,500 0 0 0
RIC
3.5
3.5
3.50 3.50 3.40 6,602 0 0 0
RTB
26.8
26.8
26.71 26.71 26.71 1 0 0 0
RYG
13.5
13.5
13.80 13.85 13.30 40,600 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
36.7
36.7
36.71 36.71 36.71 2,500 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 1,700 0 0 0
S74
15.5
15.5
15.50 15.50 15.50 20 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.24 7.33 7.24 44,861 0 0 0
SAB
50.2
50.2
50.70 51.74 50.05 637,800 0 0 0
SAC
13.4
13.4
12.12 13.44 11.75 75,579 0 0 0
SAF
63.8
63.8
63.80 63.80 63.80 300 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.9
6.9
6.80 6.88 6.78 154,600 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
34.3
34.3
33.61 34.36 33.61 6,702 0 0 0
SAV
18.6
18.6
18.28 18.55 18.24 8,200 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.7
28.7
28.18 28.66 28.18 1,000 0 0 0
SBB
13.3
13.3
13.40 13.40 12.70 126,945 0 0 0
SBD
8.7
8.7
8 8.90 7.90 126,800 0 0 0
SBG
10.1
10.1
10.10 10.15 10 176,700 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SBL
6.1
6.1
6.62 6.62 6.07 1,000 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
9.3
9.3
9.32 9.32 9.32 0 0 0 0
SBS
5.1
5.1
5 5.10 4.90 1,478,451 0 0 0
SBT
11.9
11.9
11.90 11.90 11.75 1,022,900 0 0 0
SBV
10.0
10.0
10 10 9.11 3,200 0 0 0
SC5
19.5
19.5
19.45 19.45 19.45 0 0 0 0
SCC
2.1
2.1
2 2.10 2 1,500 0 0 0
SCG
65.3
65.3
65.40 65.50 65.20 38,000 0 0 0
SCI
7.7
7.7
7.60 7.80 7.60 6,429 0 0 0
SCJ
3.5
3.5
3.40 3.50 3.40 1,500 0 0 0
SCL
18.3
18.3
18.40 18.40 18.34 4,100 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.4
5.4
5.29 5.35 5.24 784,700 0 0 0
SCS
77.5
77.5
75.09 77.57 75.09 608,300 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
5
5
5 5 5 0 0 0 0
SD3
5.7
5.7
5.10 5.70 5.10 200 0 0 0
SD5
7.2
7.2
7.23 7.23 7.23 200 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 3 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 11.13 700 0 0 0
SDA
4.5
4.5
4.60 4.60 4.50 12,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.4
7.4
7.44 7.44 7.44 0 0 0 0
SDD
1.5
1.5
1.40 1.50 1.40 14,300 0 0 0
SDG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
15.83 15.83 15.83 200 0 0 0
SDN
27.1
27.1
27.14 27.14 27.14 200 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 1,001 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
25.3
25.3
25.34 25.34 25.34 500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SEA
38.5
38.5
36.14 38.51 36.04 2,701 0 0 0
SEB
46.4
46.4
46.40 46.40 46.40 0 0 0 0
SED
20.0
20.0
19.99 19.99 19.99 0 0 0 0
SEP
20.5
20.5
20.46 20.46 20.46 29,901 0 0 0
SFC
19.0
19.0
18.98 18.98 18.42 3,100 0 0 0
SFG
9.5
9.5
9.23 9.48 9.21 1,600 0 0 0
SFI
27.4
27.4
27.45 27.76 27.45 4,600 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
12.4
12.4
12.50 12.50 12.40 4,670 0 0 0
SGC
116.5
116.5
109.98 118.79 109.78 4,200 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
34.1
34.1
34.07 34.07 34.07 29 0 0 0
SGI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SGN
78.0
78.0
79.30 79.30 77.38 7,000 0 0 0
SGP
31
31
28 31 27.90 508,945 0 0 0
SGR
35.5
35.5
35.60 36.20 35.45 26,900 0 0 0
SGS
17.9
17.9
16.50 18 16.50 9,000 0 0 0
SGT
19.5
19.5
18.30 19.80 18.30 189,800 0 0 0
SHA
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SHB
7.8
7.8
7.80 7.87 7.80 6,909,000 0 0 0
SHC
13.1
13.1
13.23 13.23 13.23 10 0 0 0
SHE
6.7
6.7
6.62 6.69 6.62 3,200 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
SHI
14.7
14.7
14.57 14.71 14.57 277,300 0 0 0
SHN
6.4
6.4
6.80 6.80 6 1,799 0 0 0
SHP
32.4
32.4
32.39 32.39 32.16 15,900 0 0 0
SHS
9.7
9.7
9.38 9.70 9.38 4,890,344 0 0 0
SID
12.0
12.0
11.70 12.00 11.70 7,736 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
33.3
33.3
33.32 33.32 33.32 0 0 0 0
SJ1
10.4
10.4
10.40 10.40 10.40 110 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.74 12.92 12.70 72,000 0 0 0
SJE
14.9
14.9
14.93 15.01 14.93 6,906 0 0 0
SJG
17.8
17.8
17.81 17.81 17.81 200 0 0 0
SJM
5.7
5.7
6.40 6.40 5.70 3,200 0 0 0
SJS
33.1
33.1
35.10 35.10 32.86 61,700 0 0 0
SKG
10.7
10.7
10.59 10.78 10.59 69,900 0 0 0
SKH
25.8
25.8
25.72 25.82 25.72 7,531 0 0 0
SKN
7.2
7.2
7.21 7.21 7.21 0 0 0 0
SKV
28.8
28.8
28.84 28.84 28.84 2 0 0 0
SLS
170.0
170.0
168.92 170.03 168.92 676 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
34.6
34.6
34.94 35.30 34.48 110,000 0 0 0
SMC
7.6
7.6
7.50 7.69 7.47 431,700 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 0 0 0 0
SMT
4.5
4.5
4.52 4.52 4.52 5,400 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.3
33.3
32.81 33.67 32.81 11,700 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
9
9
9 9 9 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.6
1.6
1.50 1.60 1.50 227,500 0 0 0
SPM
11.8
11.8
11.70 11.75 11.20 500 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 100 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2 84,900 0 0 0
SRB
2.3
2.3
2.50 2.50 2.30 34,535 0 0 0
SRC
25.3
25.3
23.78 25.29 23.78 400 0 0 0
SRF
8.2
8.2
8.15 8.15 8.15 100 0 0 0
SSB
17.9
17.9
17.60 17.90 17.60 2,076,800 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.5
5.5
5.89 5.89 5.17 10,700 0 0 0
SSH
67.6
67.6
67.40 67.60 67.30 47,614 0 0 0
SSI
23.9
23.9
23.79 23.99 23.65 7,043,000 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 12,300 0 0 0
ST8
7.2
7.2
7.18 7.34 7.17 231,100 0 0 0
STB
35.8
35.8
35.40 35.80 35.15 5,715,900 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
37.3
37.3
39.75 39.75 37.30 200 0 0 0
STH
5.6
5.6
5.50 5.60 5.30 701 0 0 0
STK
16.1
16.1
15.86 16.10 15.86 2,100 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 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 100 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SVD
3.2
3.2
3.15 3.23 2.97 3,300 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 700 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.9
3.9
3.70 3.90 3.70 46,300 0 0 0
SVT
10.7
10.7
10.11 10.69 10.11 1,700 0 0 0
SWC
24.7
24.7
24.75 24.93 24.65 9,100 0 0 0
SZB
37.0
37.0
37.03 37.12 37.03 1,200 0 0 0
SZC
40.8
40.8
40.34 41.11 40.24 1,311,500 0 0 0
SZE
10.9
10.9
10.81 11.09 10.72 3,776 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 1,100 0 0 0
SZL
39.2
39.2
38.45 39.20 38.45 4,100 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.3
11.3
11.26 11.35 11.08 12,707 0 0 0
TAB
17
17
17 17 17 500 0 0 0
TAL
18.7
18.7
18.92 18.92 18.55 14,701 0 0 0
TAN
44
44
44 44 44 1,600 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
38.7
38.7
38.71 38.71 38.71 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
23.8
23.8
23.23 23.77 23.14 10,016,400 0 0 0
TCD
4.3
4.3
4.35 4.37 4.32 242,100 0 0 0
TCH
11.6
11.6
11.36 11.69 11.28 3,288,200 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
32.6
32.6
32.73 32.73 32.59 5,400 0 0 0
TCM
38.5
38.5
38.35 38.62 37.81 1,113,300 0 0 0
TCO
12.5
12.5
12.55 13 11.90 637,000 0 0 0
TCR
3.4
3.4
3.11 3.40 3.10 7,200 0 0 0
TCT
18.4
18.4
18.04 18.43 18.04 6,700 0 0 0
TCW
28.8
28.8
28.87 28.87 28.78 6,900 0 0 0
TDB
39.6
39.6
39.56 39.56 39.56 0 0 0 0
TDC
10.9
10.9
11 11.10 10.90 304,700 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.55 3.56 3.47 16,400 0 0 0
TDH
2.5
2.5
2.50 2.52 2.45 156,500 0 0 0
TDM
50.2
50.2
50.16 50.16 50.16 400 0 0 0
TDP
34
34
33.90 34 33 157,300 0 0 0
TDS
9.8
9.8
9.80 9.90 9.70 9,800 0 0 0
TDT
6.6
6.6
6.63 6.63 6.63 10,058 0 0 0
TDW
49.7
49.7
49.72 49.72 49.72 0 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 0 0 0 0
TEG
6.5
6.5
6.59 6.59 6.40 30,000 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TET
30.4
30.4
30.44 30.44 30.44 0 0 0 0
TFC
45.2
45.2
43.75 45.40 43.75 9,410 0 0 0
TGP
4.4
4.4
4.02 4.55 4.02 2,601 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
35.9
35.9
35.90 35.90 35.80 1,200 0 0 0
THG
39.5
39.5
39.20 39.52 39.16 6,300 0 0 0
THM
6
6
6 6 6 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
8.8
8.8
8.85 8.85 8.85 0 0 0 0
THT
11.9
11.9
11.68 11.87 11.68 300 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
15.0
15.0
15.03 15.03 15.03 100 0 0 0
TID
22.8
22.8
22.65 22.84 22.65 11,500 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
13.1
13.1
12.80 13.20 12.60 2,841,221 0 0 0
TIN
12.2
12.2
12.10 12.20 12.10 1,600 0 0 0
TIP
19.6
19.6
19.59 19.78 19.59 179,000 0 0 0
TIS
6.2
6.2
6.10 6.30 6 34,500 0 0 0
TIX
36.4
36.4
36.38 36.38 36.38 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
7.10 7.10 7 5,300 0 0 0
TLD
6.0
6.0
6.04 6.06 5.95 384,900 0 0 0
TLG
59.4
59.4
59.02 60.67 58.63 366,700 0 0 0
TLH
4.4
4.4
4.40 4.45 4.37 156,800 0 0 0
TLI
7
7
6.70 6.70 6.70 2 0 0 0
TLP
6.1
6.1
6.16 6.16 6.07 1,200 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
75.6
75.6
75.64 75.64 75.54 24,000 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 0 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
65.3
65.3
68.11 68.21 65.27 2,300 0 0 0
TMS
41.4
41.4
41.40 41.40 41.40 900 0 0 0
TMT
12.2
12.2
12.10 12.15 11.70 126,600 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
8.7
8.7
8.53 8.71 8.53 1,300 0 0 0
TNB
9.4
9.4
10 10.90 9.40 1,300 0 0 0
TNC
28.9
28.9
28.91 28.91 28.91 100 0 0 0
TNG
21.5
21.5
21.18 21.45 21.09 604,965 0 0 0
TNH
17.1
17.1
17 17.61 16.96 1,282,700 0 0 0
TNI
2.3
2.3
2.22 2.25 2.22 36,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 0 0 0 0
TNS
5.5
5.5
5.50 5.50 5.30 556,039 0 0 0
TNT
4.2
4.2
4.21 4.21 4.16 40,400 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 1,025 0 0 0
TOP
1.1
1.1
1.20 1.20 1.10 56,000 0 0 0
TOS
52.1
52.1
50.71 52.40 50.71 26,254 0 0 0
TOT
15.4
15.4
15.22 15.40 15.22 1,100 0 0 0
TOW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
TPB
14.3
14.3
14.25 14.38 14.21 4,337,800 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
9.9
9.9
9.94 9.94 9.94 0 0 0 0
TPS
27.8
27.8
27.76 27.76 27.76 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
75.3
75.3
74.99 75.38 73.43 2,100 0 0 0
TRC
56.5
56.5
52.12 56.45 52.12 584,300 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.7
10.7
10.60 10.69 10.60 22,100 0 0 0
TSB
41.2
41.2
41.19 41.28 41.09 3,800 0 0 0
TSC
2.4
2.4
2.34 2.35 2.32 196,000 0 0 0
TSD
4.8
4.8
4.70 4.80 4.70 3,600 0 0 0
TSG
18.9
18.9
18.89 18.89 18.89 0 0 0 0
TSJ
26.6
26.6
26.62 26.62 26.62 0 0 0 0
TST
5
5
5.60 5.60 5 3,300 0 0 0
TT6
7.8
7.8
7.75 8.02 7.48 82,200 0 0 0
TTA
13.7
13.7
12.85 13.70 12.75 3,204,000 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
59.7
59.7
59.69 59.69 59.69 0 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.09 3.09 3.06 205,100 0 0 0
TTG
13.8
13.8
14 14 13.80 2,200 0 0 0
TTH
2.8
2.8
2.80 2.90 2.80 150,005 0 0 0
TTL
9.6
9.6
9 9.60 9 7,500 0 0 0
TTN
23.5
23.5
23.28 23.85 23.09 436,280 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
30.6
30.6
30.62 30.62 30.62 0 0 0 0
TUG
11.8
11.8
13.30 13.30 11.75 200 0 0 0
TV1
22.1
22.1
22 22.10 22 13,955 0 0 0
TV2
30.6
30.6
30 30.80 30 215,300 0 0 0
TV3
10.1
10.1
10.06 10.06 10.06 0 0 0 0
TV4
12.7
12.7
12.68 12.68 12.68 620 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
15
15
15 15 15 100 0 0 0
TVB
7.7
7.7
7.80 7.80 7.57 25,900 0 0 0
TVC
9.3
9.3
9.50 9.50 9.30 266,301 0 0 0
TVD
9.7
9.7
9.86 9.86 9.68 84,100 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.8
7.8
7.80 7.80 7.50 251,294 0 0 0
TVS
17.0
17.0
16.78 17.01 16.28 148,700 0 0 0
TVT
15.5
15.5
15.83 15.83 15.49 1,000 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.6
4.6
4.50 4.60 4.50 33,800 0 0 0
TYA
14.9
14.9
14.18 14.89 14.09 123,800 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
7.88 7.98 7.79 8,392 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 18.03 125 0 0 0
UIC
39.3
39.3
39.25 39.25 39.25 4,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.2
7.2
7.20 7.50 6.80 3,080 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18.7
18.7
18.12 18.67 18.12 6,100 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 22,811 0 0 0
V12
11.7
11.7
11.67 11.67 11.67 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.80 6.90 6.80 8,200 0 0 0
VAB
6.0
6.0
5.95 5.95 5.89 138,763 0 0 0
VAF
12.7
12.7
12.68 12.68 12.68 0 0 0 0
VAV
33.1
33.1
33.06 33.06 33.06 0 0 0 0
VBB
7.6
7.6
7.57 7.57 7.49 4,105 0 0 0
VBC
18.5
18.5
18.21 18.48 18.21 600 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 8.50 500 0 0 0
VC2
9
9
9.10 9.10 8.80 398,800 0 0 0
VC3
25.2
25.2
25.14 25.23 24.86 709,665 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
18.5
18.5
18.40 18.49 18.32 3,600 0 0 0
VC7
11.7
11.7
11.60 11.90 11.40 567,104 0 0 0
VC9
4.8
4.8
4.60 4.80 4.60 6,100 0 0 0
VCA
11.6
11.6
11.70 11.85 11.55 5,600 0 0 0
VCB
61.4
61.4
61.56 61.76 61.23 1,122,600 0 0 0
VCC
8.5
8.5
8.60 8.60 8.50 4,301 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
184.3
184.3
180.15 184.26 180.07 300 0 0 0
VCG
17.5
17.5
17.43 17.69 17.29 8,317,600 0 0 0
VCI
32.2
32.2
32.07 32.46 32.07 2,040,300 0 0 0
VCM
8.7
8.7
8 8.70 8 500 0 0 0
VCP
26.4
26.4
26.39 26.49 26.10 18,110 0 0 0
VCR
24.1
24.1
24.10 24.10 24.10 2,002 0 0 0
VCS
57.7
57.7
57.71 58.57 57.61 99,497 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
22.6
22.6
22.60 22.60 22.60 0 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
16.5
16.5
16.55 16.64 16.36 1,103,900 0 0 0
VDT
13.1
13.1
13.15 13.15 13.15 200 0 0 0
VE1
3.6
3.6
3.40 3.60 3.40 38,523 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 1 0 0 0
VE8
6
6
6 6 6 0 0 0 0
VE9
1.8
1.8
1.90 1.90 1.80 3,300 0 0 0
VEA
34.9
34.9
34.63 35.08 34.19 168,742 0 0 0
VEC
8.3
8.3
8.30 8.40 8.20 9,700 0 0 0
VEF
134.2
134.2
131.52 136.16 131.52 6,270 0 0 0
VES
2
2
2 2 2 1,600 0 0 0
VET
18
18
18 18 18 0 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 0 0 0 0
VFG
76.2
76.2
74.87 76.73 74.78 7,800 0 0 0
VFR
12.8
12.8
12.20 12.78 12.20 2,200 0 0 0
VGC
47.3
47.3
46.69 47.64 46.69 1,095,500 0 0 0
VGG
41.9
41.9
41.78 41.88 41.78 1,300 0 0 0
VGI
87.2
87.2
85.44 88.01 85.34 660,031 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.7
31.7
31.80 31.80 31.50 9,200 0 0 0
VGR
44.3
44.3
43.96 44.32 43.96 5,400 0 0 0
VGS
23.5
23.5
23.36 23.73 23.36 306,075 0 0 0
VGT
13.9
13.9
13.60 13.90 13.60 963,123 0 0 0
VGV
30.2
30.2
29.33 30.21 29.33 400 0 0 0
VHC
64.8
64.8
65.33 65.33 64.26 494,900 0 0 0
VHD
7
7
9 9 7 1,800 0 0 0
VHE
3
3
3 3 2.90 53,264 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.70 244,442 0 0 0
VHH
4.6
4.6
4.60 4.60 4.60 100 0 0 0
VHL
9.4
9.4
9.70 9.70 8.70 700 0 0 0
VHM
40.1
40.1
40.10 40.10 39.85 4,153,100 0 0 0
VIB
16.7
16.7
16.66 16.75 16.58 5,072,400 0 0 0
VIC
40.5
40.5
40.50 40.55 40.25 1,173,800 0 0 0
VID
4.7
4.7
4.58 4.66 4.58 6,000 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.1
16.1
15.97 16.06 15.87 7,003 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 42,400 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
14.8
14.8
14.77 14.77 14.77 200 0 0 0
VIP
13.2
13.2
13.30 13.39 12.28 496,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.7
18.7
17.42 18.84 17.42 900 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
9.0
9.0
9.03 9.09 8.97 8,462,200 0 0 0
VJC
99
99
98.90 99.10 98 523,200 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
39.6
39.6
39.27 40.34 39.18 86,556 0 0 0
VLC
17.1
17.1
16.90 17.10 16.80 96,091 0 0 0
VLF
1
1
0.90 1 0.90 23,700 0 0 0
VLG
12.2
12.2
12.37 13.29 11.92 257,925 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
6.4
6.4
6.55 6.55 6.36 19,527 0 0 0
VMD
16.6
16.6
16.60 16.70 16.60 4,800 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 400 0 0 0
VMK
12.4
12.4
12.42 12.42 12.42 0 0 0 0
VMS
24.7
24.7
24.66 24.66 24.66 0 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.2
20.2
20.83 20.83 20.15 6,500 0 0 0
VNB
11
11
11.10 11.10 11 25,900 0 0 0
VNC
20.1
20.1
19.81 20.06 19.81 8,100 0 0 0
VND
11.8
11.8
11.88 11.88 11.68 5,313,500 0 0 0
VNE
3.5
3.5
3.50 3.50 3.44 42,700 0 0 0
VNF
15.5
15.5
15 15.64 14.91 33,200 0 0 0
VNG
8.1
8.1
8.10 8.10 8.10 300 0 0 0
VNH
1.1
1.1
1.10 1.20 1 84,504 0 0 0
VNI
18
18
16.80 18 14.30 1,200 0 0 0
VNL
16.2
16.2
16.16 16.16 15.93 8,200 0 0 0
VNM
57.5
57.5
57.71 57.71 57.53 889,400 0 0 0
VNP
8.5
8.5
8.43 8.79 8.43 39,814 0 0 0
VNR
18.9
18.9
18.93 18.93 18.85 4,310 0 0 0
VNS
9.4
9.4
9.45 9.45 9.36 4,600 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
365
365
362 365 362 1,223 0 0 0
VOC
15.9
15.9
15.44 15.91 15.44 5,100 0 0 0
VOS
15.4
15.4
15.45 15.73 15.31 2,432,300 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 32 0 0 0
VPB
18.0
18.0
17.91 17.96 17.82 4,423,700 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.3
26.3
26.03 26.33 26.03 4,000 0 0 0
VPG
10.7
10.7
10.75 10.85 10.70 178,900 0 0 0
VPH
6.5
6.5
6.73 6.74 6.50 137,800 0 0 0
VPI
59
59
59.30 59.40 57.90 2,000,100 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
7.9
7.9
7.91 7.91 7.91 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
VRC
12.6
12.6
12.80 12.80 11.90 64,800 0 0 0
VRE
16.6
16.6
16.50 16.60 16.45 4,432,800 0 0 0
VRG
20.8
20.8
21.51 21.51 20.37 65,154 0 0 0
VSA
21.5
21.5
21.53 21.63 21.16 10,811 0 0 0
VSC
15.8
15.8
15.82 15.97 15.73 3,255,400 0 0 0
VSE
6.6
6.6
6.60 6.60 6.60 200 0 0 0
VSF
35.5
35.5
34.50 35.50 34.50 5,503 0 0 0
VSG
2
2
2 2 2 600 0 0 0
VSH
46.9
46.9
46.92 46.92 46.92 100 0 0 0
VSI
16.9
16.9
16.82 16.87 16.82 400 0 0 0
VSM
15.2
15.2
15.15 15.15 15.15 0 0 0 0
VSN
17.6
17.6
17.58 17.58 17.58 100 0 0 0
VST
2.9
2.9
3 3 2.90 24,800 0 0 0
VTA
3.7
3.7
3.90 3.90 3.70 600 0 0 0
VTB
9.6
9.6
9.38 9.58 9.38 1,600 0 0 0
VTC
8.0
8.0
7.89 7.98 7.89 6,805 0 0 0
VTD
7.7
7.7
7.60 7.70 7.60 25,600 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 500 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
4.60 4.60 4.30 500 0 0 0
VTK
69.6
69.6
67.28 70.69 67.28 90,575 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.3
13.3
13.34 13.80 13.25 468,700 0 0 0
VTP
160.5
160.5
158.01 163.15 157.22 521,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.2
15.2
15.39 15.69 14.94 17,700 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
7.8
7.8
7.50 8.10 7.50 104,252 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.2
17.2
17.30 17.40 16.80 1,071,918 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
14.7
14.7
14.75 14.75 14.75 200 0 0 0
VW3
8.9
8.9
8.94 8.94 8.85 800 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 10 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
250
250
243.33 250 243.33 700 0 0 0
WSB
55.4
55.4
55.40 55.40 52.20 2,600 0 0 0
WSS
4.7
4.7
4.70 4.70 4.50 9,302 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 0 0 0 0
X20
9.7
9.7
9.67 9.67 9.67 0 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
10.8
10.8
14.50 14.50 10.80 200 0 0 0
XHC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.6
6.6
6.70 6.70 6.60 2,001 0 0 0
XMD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 0 0 0 0
XPH
7
7
7 7 7 100 0 0 0
YBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
YBM
10.1
10.1
10.05 10.05 10.05 0 0 0 0
YEG
14.1
14.1
14 14.05 13.80 1,660,900 0 0 0
YTC
32.4
32.4
32.40 32.40 32.40 1 0 0 0
^HASTC
222.5
222.5
220.84 222.48 219.24 40,039,444 0 0 0
^UPCOM
93.1
93.1
92.42 93.11 92.11 40,657,255 0 0 0
^VN30
1,313.5
1,313.5
1,302.79 1,313.48 1,298.85 111,993,700 0 0 0
^VNINDEX
1,249.1
1,249.1
1,242.38 1,249.11 1,239.63 356,809,485 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |