DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/02/2025

NGÀY: [ 28/02 ]    [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 21/02 ]    [ 20/02 ]    [ 19/02 ]    [ 18/02 ]    [ 17/02 ]    [ 14/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 07/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 07/02/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.6
32.6
33.14 33.14 33.14 53 0 0 0
AAA
8.3
8.3
8.32 8.40 8.31 1,117,500 0 0 0
AAH
4.2
4.2
3.80 4.20 3.80 7,452,509 0 0 0
AAM
7
7
7.20 7.20 6.85 3,200 0 0 0
AAS
8.6
8.6
8.50 9 8.40 1,513,073 0 0 0
AAT
3.4
3.4
3.40 3.41 3.37 26,000 0 0 0
AAV
6.9
6.9
7 7 6.80 235,272 0 0 0
ABB
7.5
7.5
7.40 7.50 7.30 1,149,195 0 0 0
ABC
13.3
13.3
13.40 13.60 13.10 79,423 0 0 0
ABI
24
24
23.17 24.17 23.17 66,725 0 0 0
ABR
10.4
10.4
10.40 10.40 10.40 100 0 0 0
ABS
4.5
4.5
4.53 4.55 4.42 118,900 0 0 0
ABT
40.2
40.2
39.39 40.23 39.34 54,400 0 0 0
ABW
8.7
8.7
8.70 8.70 8.50 68,200 0 0 0
ACB
21.5
21.5
21.31 21.56 21.22 9,875,600 0 0 0
ACC
14.2
14.2
14.15 14.20 13.90 56,000 0 0 0
ACE
34.4
34.4
33.88 34.54 33.32 11,509 0 0 0
ACL
11.7
11.7
11.55 11.75 11.55 35,200 0 0 0
ACM
0.7
0.7
0.70 0.70 0.60 1,471,294 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
75.8
75.8
75.77 75.77 74.49 354,521 0 0 0
ADC
21.5
21.5
21.47 21.47 21.47 0 0 0 0
ADG
10.7
10.7
10.70 10.80 10.70 800 0 0 0
ADS
8.8
8.8
8.50 9.00 8.36 349,900 0 0 0
AFX
7.6
7.6
7.40 7.70 7.40 99,661 0 0 0
AG1
11.7
11.7
11.81 11.99 11.71 1,200 0 0 0
AGF
2.4
2.4
2.50 2.50 2.40 5,000 0 0 0
AGG
15.7
15.7
15.75 15.85 15.60 264,200 0 0 0
AGM
3.1
3.1
3.07 3.14 3.07 96,700 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 301 0 0 0
AGR
15.8
15.8
15.80 15.94 15.75 295,500 0 0 0
AGX
73.1
73.1
73.07 73.07 73.07 325 0 0 0
AIC
11.7
11.7
11.70 11.70 11.70 1,602 0 0 0
AIG
43.2
43.2
41.70 45.50 41.70 52,803 0 0 0
ALT
13.3
13.3
13.27 13.27 13.27 2,000 0 0 0
ALV
3.5
3.5
3.53 3.53 3.53 13,103 0 0 0
AMC
18.0
18.0
16.93 17.96 16.93 6,710 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 0 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 3,500 0 0 0
AMS
8.8
8.8
8.70 9.20 8.30 55,500 0 0 0
AMV
1.7
1.7
1.70 1.70 1.70 1,489,643 0 0 0
ANT
19.9
19.9
19.64 20.09 19.36 11,030 0 0 0
ANV
17.0
17.0
17.07 17.12 16.88 1,260,300 0 0 0
APF
46.5
46.5
46.53 46.53 46.53 1,363 0 0 0
APG
8.7
8.7
8.53 9.10 8.33 789,100 0 0 0
APH
7.2
7.2
7.25 7.28 7.15 240,900 0 0 0
API
7.4
7.4
7.40 7.50 7.30 275,078 0 0 0
APL
13.7
13.7
13.73 13.73 13.73 200 0 0 0
APP
6.3
6.3
6.30 6.50 6.20 5,300 0 0 0
APS
6.2
6.2
6.10 6.20 6 268,320 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
ARM
28
28
28 28 28 500 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.3
18.3
18.25 18.30 18.15 4,000 0 0 0
ASM
7.3
7.3
7.32 7.39 7.29 443,500 0 0 0
ASP
4.2
4.2
4.08 4.16 4.03 23,700 0 0 0
AST
53.7
53.7
54.57 54.57 53.34 8,600 0 0 0
ATA
0.6
0.6
0.60 0.60 0.50 89,040 0 0 0
ATB
0.7
0.7
0.70 0.70 0.60 25,700 0 0 0
ATG
2.3
2.3
2.10 2.40 2.10 59,600 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
AVC
56.2
56.2
56.20 56.20 56.20 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
24.5
24.5
28.80 30 23.40 107,132 0 0 0
BAB
11.6
11.6
11.50 11.60 11.30 14,221 0 0 0
BAF
27.9
27.9
27.90 28.05 27.75 1,368,000 0 0 0
BAL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BAX
40.2
40.2
40.25 40.25 40.25 100 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 0 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 1 0 0 0
BBM
7.1
7.1
7.08 7.08 7.08 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.4
9.4
9.58 9.58 9.44 4,500 0 0 0
BCA
12
12
11.50 12 11.30 30,610 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.4
7.4
7.40 7.50 7.30 41,531 0 0 0
BCE
9.3
9.3
9.24 9.44 9.24 80,800 0 0 0
BCF
35.8
35.8
35.85 35.85 35.85 1 0 0 0
BCG
6.1
6.1
6.05 6.16 6.05 4,484,500 0 0 0
BCM
70
70
70.50 71.10 70 303,700 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
4.6
4.6
4.40 4.60 4.40 2,823,802 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
35.9
35.9
35.11 35.95 35.11 3,102 0 0 0
BDT
7.3
7.3
7.20 7.30 7.10 27,402 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
40.4
40.4
40.79 40.79 39.94 588,500 0 0 0
BGE
6.5
6.5
6.70 6.90 6.40 894,080 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
24.0
24.0
24.03 24.03 24.03 200 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 200 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.0
36.0
36.29 36.29 35.95 3,300 0 0 0
BHP
6.3
6.3
6.25 6.25 6.25 30 0 0 0
BIC
20.2
20.2
19.60 20.78 19.43 140,900 0 0 0
BID
40.1
40.1
39.36 40.35 39.36 8,054,000 0 0 0
BIG
5.3
5.3
5.38 5.47 5.28 41,557 0 0 0
BIO
15.0
15.0
14.78 14.97 14.78 802 0 0 0
BKC
16.5
16.5
16.50 16.50 16.50 3,900 0 0 0
BKG
3.3
3.3
3.22 3.29 3.21 190,100 0 0 0
BLI
10.2
10.2
9.90 10.20 9.90 7,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
40.0
40.0
38.56 40.03 38.56 3,732 0 0 0
BMC
24.2
24.2
24.22 24.22 24.12 592,300 0 0 0
BMD
12.2
12.2
12.17 12.17 12.17 0 0 0 0
BMF
8.9
8.9
8.90 8.90 8.90 900 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
18.0
18.0
17.87 18.21 17.82 105,800 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 650 0 0 0
BMK
13.3
13.3
12.35 13.34 12.35 3,327 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
113.3
113.3
114.57 114.57 113.28 144,400 0 0 0
BMS
10.5
10.5
10.45 10.63 10.36 253,395 0 0 0
BMV
6.8
6.8
6.75 6.75 6.75 0 0 0 0
BNA
9
9
9 9.30 9 104,090 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.6
5.6
6.10 6.40 5.20 3,026,366 0 0 0
BPC
10.1
10.1
10.15 10.15 10.15 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
13.3
13.3
13.13 13.27 12.90 11,900 0 0 0
BRR
23.1
23.1
21.19 23.12 19.46 9,300 0 0 0
BRS
19.1
19.1
19.11 19.11 19.11 100 0 0 0
BSA
20.8
20.8
20.76 20.76 20.76 117 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
17.38 17.38 17.38 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
17.8
17.8
19.19 19.19 17.75 500 0 0 0
BSI
41.7
41.7
41.91 42.09 41.64 133,600 0 0 0
BSL
10.2
10.2
10.24 10.24 10.24 100 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BSQ
18.2
18.2
18.16 18.16 18.16 0 0 0 0
BSR
15.7
15.7
15.77 15.88 15.62 2,531,100 0 0 0
BST
12.0
12.0
12.03 12.13 12.03 1,950 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BTD
18.4
18.4
18.43 18.43 18.43 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 1 0 0 0
BTH
37.5
37.5
35.61 37.49 33.04 162,047 0 0 0
BTN
2.9
2.9
2.80 2.90 2.80 5,700 0 0 0
BTP
11.5
11.5
11.56 11.56 11.51 2,700 0 0 0
BTS
5.1
5.1
5.10 5.10 5 12,827 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.3
12.3
12.31 12.31 12.31 100 0 0 0
BTV
11
11
11 11 11 0 0 0 0
BTW
40.6
40.6
41.34 41.34 40.59 200 0 0 0
BVB
13.7
13.7
13.71 13.90 13.42 3,190,782 0 0 0
BVG
2.3
2.3
2.30 2.30 2.20 45,902 0 0 0
BVH
51.1
51.1
50.24 52.39 50.14 1,239,500 0 0 0
BVL
8.5
8.5
8.52 8.52 8.52 0 0 0 0
BVN
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BVS
34.0
34.0
32.32 34.37 31.44 157,847 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
46.5
46.5
46.77 47.06 46.38 170,900 0 0 0
BWS
31.8
31.8
31.79 31.88 31.79 5,570 0 0 0
BXH
14.4
14.4
14.41 15.70 14.41 6,800 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 300 0 0 0
C32
17.8
17.8
17.90 17.90 17.55 400 0 0 0
C47
6.8
6.8
6.75 6.77 6.67 114,600 0 0 0
C4G
8.4
8.4
8.30 8.50 8.20 1,061,630 0 0 0
C69
6.3
6.3
6.10 6.40 6.10 753,764 0 0 0
C92
3.7
3.7
3.70 3.80 3.60 24,202 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 7,000 0 0 0
CAG
7.5
7.5
7.20 7.50 7.20 5,500 0 0 0
CAN
62.8
62.8
62.80 62.80 62.80 0 0 0 0
CAP
41.0
41.0
41.18 41.18 40.62 22,984 0 0 0
CAT
16.9
16.9
17.35 17.35 16.63 5,500 0 0 0
CBI
11.2
11.2
10.60 11.20 10.60 1,500 0 0 0
CBS
29.1
29.1
29.25 29.25 29.06 8,043 0 0 0
CC1
15.9
15.9
16.22 16.31 15.77 13,055 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
11.5
11.5
11.54 11.54 11.54 100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
22.0
22.0
21.98 21.98 21.84 4,600 0 0 0
CCL
8.3
8.3
8.39 8.42 8.30 317,900 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.7
12.7
12.71 12.71 12.71 100 0 0 0
CCT
14.7
14.7
12.80 14.70 12.80 7,001 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.0
11.0
10.51 11.02 10.51 35,400 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.7
8.7
8.98 9.07 8.69 850 0 0 0
CDN
37.6
37.6
39.88 39.88 37.47 50,316 0 0 0
CDO
2
2
1.90 2 1.90 123,957 0 0 0
CDP
9.8
9.8
9.46 9.83 9.46 500 0 0 0
CDR
15.1
15.1
15.15 15.15 15.15 2,639 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
1.90 2.10 1.90 281,056 0 0 0
CEO
12.7
12.7
12.57 13.05 12.57 6,141,390 0 0 0
CET
4.4
4.4
4.40 4.50 4.40 3,700 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
24.3
24.3
24 24.30 24 1,000 0 0 0
CGV
3.4
3.4
3.30 3.50 3.20 23,405 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
31.7
31.7
31.80 31.80 31.70 9,000 0 0 0
CHS
12.2
12.2
13.20 13.20 12.20 600 0 0 0
CI5
7.2
7.2
7.30 7.30 7.20 205 0 0 0
CIA
10.4
10.4
10.30 10.40 10 16,616 0 0 0
CID
33.0
33.0
30.68 30.68 30.68 10 0 0 0
CIG
8.8
8.8
8.70 8.82 8.66 339,100 0 0 0
CII
12.4
12.4
12.02 12.41 11.98 17,591,000 0 0 0
CIP
2.9
2.9
2.90 2.90 2.90 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
47.3
47.3
46.93 47.88 46.41 23,110 0 0 0
CKD
23.7
23.7
21.83 23.67 21.83 16,500 0 0 0
CKG
15.3
15.3
14.32 15.32 14.32 42,600 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 0 0 0 0
CLC
50.0
50.0
49.62 50.55 49.16 10,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.8
20.8
20.83 20.83 20.83 1,200 0 0 0
CLL
34.1
34.1
34.26 34.82 34.07 14,300 0 0 0
CLM
73.1
73.1
73.03 73.13 73.03 1,100 0 0 0
CLW
38.6
38.6
38.63 38.63 38.63 100 0 0 0
CLX
17.9
17.9
18.31 18.79 17.64 871,642 0 0 0
CMC
5.7
5.7
5.71 5.71 5.71 0 0 0 0
CMD
20.9
20.9
21.09 21.09 20.90 6,500 0 0 0
CMF
303.3
303.3
303.35 303.35 303.35 100 0 0 0
CMG
45.0
45.0
45.20 45.30 44.95 928,400 0 0 0
CMI
0.9
0.9
1 1 0.90 924 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 9.40 9.20 98,300 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
9.4
9.4
9.30 9.40 9.10 49,000 0 0 0
CMT
16.9
16.9
17.70 17.70 16.90 26,821 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
13.0
13.0
12.93 13.03 12.93 500 0 0 0
CMX
7.7
7.7
7.82 7.90 7.74 298,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.3
37.3
37.82 38.79 37.33 2,715 0 0 0
CNG
29.9
29.9
29.77 30.20 29.77 119,800 0 0 0
CNN
53.8
53.8
53.82 53.82 53.82 100 0 0 0
CNT
10.3
10.3
10.47 10.47 10.17 1,007 0 0 0
COM
26.7
26.7
26.67 26.67 26.67 200 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 41 0 0 0
CPC
16.6
16.6
16.44 16.71 16.44 3,800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.1
5.1
4.50 5.40 4.50 23,418 0 0 0
CQN
32.6
32.6
31.61 32.68 31.61 25,200 0 0 0
CQT
8.2
8.2
7.99 8.18 7.99 3,810 0 0 0
CRC
6.1
6.1
6.06 6.10 6.01 92,300 0 0 0
CRE
7.0
7.0
7.03 7.05 7.02 79,200 0 0 0
CSC
22.6
22.6
23.27 23.64 22.64 47,200 0 0 0
CSI
33.2
33.2
33 33.30 32.30 34,700 0 0 0
CSM
15.8
15.8
16.34 16.39 15.76 1,042,400 0 0 0
CSV
41.9
41.9
42.80 42.80 41.88 2,353,200 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
11.5
11.5
11.50 11.50 11.50 209 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
13.6
13.6
13.31 13.62 13.31 3,200 0 0 0
CTD
81.9
81.9
82 84 81.50 1,077,300 0 0 0
CTF
20.3
20.3
20.39 20.39 19.90 158,300 0 0 0
CTG
40.5
40.5
39.18 40.87 38.93 14,973,700 0 0 0
CTI
20.3
20.3
20.60 20.95 20.20 853,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.9
29.9
28.20 30.90 28 9,008 0 0 0
CTR
123.0
123.0
124.93 124.93 122.49 756,200 0 0 0
CTS
24.1
24.1
24.13 24.23 24.02 349,600 0 0 0
CTT
16.1
16.1
16.09 16.09 16.09 6,900 0 0 0
CTW
30.1
30.1
30.56 31.04 30.08 2,500 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.8
24.8
24.80 24.80 24.20 700 0 0 0
CX8
8.6
8.6
8.50 8.60 8.50 10,000 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 46 0 0 0
D11
9.1
9.1
9.11 9.11 9.11 100 0 0 0
D2D
28.8
28.8
28.80 29.12 28.56 86,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.0
18.0
18.40 18.40 18.01 1,800 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 100 0 0 0
DAH
3.5
3.5
3.57 3.62 3.51 97,700 0 0 0
DAN
28.6
28.6
28.60 28.60 28.60 100 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 100 0 0 0
DAT
7.3
7.3
8.18 8.18 7.32 1,800 0 0 0
DBC
22.8
22.8
22.83 23.04 22.70 3,363,300 0 0 0
DBD
57.3
57.3
56.89 58.63 56.70 547,700 0 0 0
DBM
28.0
28.0
27.99 35.37 27.99 1,259 0 0 0
DBT
11.3
11.3
11.31 11.31 11.17 800 0 0 0
DC1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.0
10.0
10.18 10.18 10 397,900 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 0 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
25.5
25.5
25.90 25.90 24.95 376,400 0 0 0
DCM
32.7
32.7
32.87 32.96 32.68 876,200 0 0 0
DCR
4.1
4.1
5.40 5.40 4.10 600 0 0 0
DCS
1
1
0.90 1 0.90 1,183,841 0 0 0
DCT
0.6
0.6
0.60 0.60 0.50 77,300 0 0 0
DDB
13.8
13.8
13.90 14 13.60 38,300 0 0 0
DDG
3.1
3.1
2.90 3.10 2.90 2,089,226 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.7
2.7
2.70 2.70 2.70 215 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 2,302 0 0 0
DDV
17.8
17.8
18.01 18.20 17.72 1,113,220 0 0 0
DFC
18.1
18.1
18.15 18.15 18.15 2,000 0 0 0
DFF
2
2
1.90 2 1.80 651,287 0 0 0
DGC
111.1
111.1
111.40 111.50 110.20 1,245,600 0 0 0
DGT
5.8
5.8
5.70 5.90 5.60 672,913 0 0 0
DGW
38.2
38.2
38.46 38.71 38.21 700,100 0 0 0
DHA
38.9
38.9
38.69 39.38 38.69 78,500 0 0 0
DHB
9.2
9.2
9.10 9.20 9.10 12,139 0 0 0
DHC
27.5
27.5
27.37 27.84 27.33 244,600 0 0 0
DHD
24.7
24.7
24.71 24.71 24.71 0 0 0 0
DHG
96.6
96.6
96.73 97.10 96.16 13,300 0 0 0
DHM
8.0
8.0
7.85 8 7.85 13,800 0 0 0
DHN
34.1
34.1
34.05 34.05 34.05 500 0 0 0
DHP
11.3
11.3
11.40 11.40 11.31 700 0 0 0
DHT
80.5
80.5
79.91 81.82 79.55 204,437 0 0 0
DIC
1
1
1 1 1 137,733 0 0 0
DID
4.3
4.3
4.40 4.40 4.20 20,000 0 0 0
DIG
16.2
16.2
16.34 16.52 16.13 7,375,900 0 0 0
DIH
14.0
14.0
14.03 14.03 14.03 165 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
5.1
5.1
4.90 5.30 4.90 904,934 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.02 2.07 2.02 1,706,500 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
76.7
76.7
76.94 77.13 76.08 14,500 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
10
10
10 10 10 7 0 0 0
DNA
24.7
24.7
24.73 24.73 24.73 0 0 0 0
DNC
49.9
49.9
50.64 50.64 49.88 3,200 0 0 0
DND
13.2
13.2
13.20 13.20 13.20 2,500 0 0 0
DNE
8.5
8.5
8.52 8.52 8.52 100 0 0 0
DNH
43.2
43.2
43.19 43.19 43.19 0 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.9
20.9
20.90 20.90 20.90 2,001 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
31.6
31.6
31.88 31.88 31.50 1,700 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
37.4
37.4
37.38 37.38 37.38 300 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
55.9
55.9
55.29 56.53 55.29 28,940 0 0 0
DPG
28.5
28.5
28.38 29.00 28.38 333,800 0 0 0
DPH
51
51
51 51 51 100 0 0 0
DPM
19.3
19.3
19.62 19.65 19.29 2,342,900 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
39.5
39.5
39.80 40.65 39.42 983,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.6
11.6
11.25 11.80 11.25 11,400 0 0 0
DRC
21.5
21.5
21.78 21.82 21.45 414,100 0 0 0
DRG
9.3
9.3
9.19 9.38 9.19 23,410 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.8
12.8
12.73 13.21 12.73 1,717,236 0 0 0
DRL
53.9
53.9
53.91 54.00 53.91 3,400 0 0 0
DS3
5.6
5.6
5.10 5.60 5 4,501 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.2
25.2
25.50 25.50 25 417,900 0 0 0
DSG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DSN
50.9
50.9
50.90 51.00 50.90 2,800 0 0 0
DSP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DST
5.7
5.7
5.60 5.80 5.50 107,821 0 0 0
DTA
3.5
3.5
3.50 3.67 3.35 32,100 0 0 0
DTB
13.1
13.1
13.08 13.08 13.08 100 0 0 0
DTD
19.6
19.6
20.52 20.52 19.57 1,740,432 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
2.3
2.3
2.30 2.40 2.30 8,736 0 0 0
DTK
12.7
12.7
12.88 12.88 12.50 3,101 0 0 0
DTL
10.7
10.7
10.20 10.70 10.20 2,500 0 0 0
DTP
67.2
67.2
67.22 67.22 67.22 120 0 0 0
DTT
18.2
18.2
18.19 18.19 18.19 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DVG
1.4
1.4
1.30 1.40 1.30 215,765 0 0 0
DVM
7.5
7.5
7.27 7.73 7.27 818,763 0 0 0
DVN
23.6
23.6
22.17 23.89 22.17 225,655 0 0 0
DVP
77.0
77.0
77.53 77.63 76.97 13,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
DWS
15.4
15.4
15.42 15.42 15.42 200 0 0 0
DXG
13.0
13.0
12.99 13.16 12.95 6,742,300 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
11.2
11.2
11.49 11.49 11.20 129,050 0 0 0
DXS
6.8
6.8
6.90 6.92 6.70 1,488,800 0 0 0
DXV
4
4
4.05 4.10 4 7,700 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
7.1
7.1
6.61 7.37 6.61 5,800 0 0 0
EBS
11.1
11.1
10.77 11.33 10.77 3,505 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.3
11.3
11.10 11.41 11.10 109,500 0 0 0
EFI
1.6
1.6
1.90 1.90 1.50 17,400 0 0 0
EIB
18.7
18.7
18.60 18.85 18.45 3,068,100 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 210 0 0 0
EID
25.5
25.5
25.78 25.87 25.50 3,800 0 0 0
EIN
2.5
2.5
2.40 2.60 2.40 29,862 0 0 0
ELC
24.3
24.3
24.54 24.54 23.87 881,800 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
29.2
29.2
28.81 30.64 28.81 21,000 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
16.0
16.0
15.55 16.01 15.55 2,220 0 0 0
EVE
9.8
9.8
9.75 9.85 9.66 6,500 0 0 0
EVF
9.5
9.5
9.51 9.65 9.49 4,253,300 0 0 0
EVG
6.3
6.3
6.30 6.34 6.25 1,332,000 0 0 0
EVS
5.8
5.8
5.80 5.80 5.70 234,574 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
3.7
3.7
3.71 3.71 3.71 95,800 0 0 0
FCN
14.9
14.9
15 15 14.80 2,428,800 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 110 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 900 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
FIC
13.9
13.9
13.99 13.99 13.90 1,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 516,935 0 0 0
FIR
5.4
5.4
5.41 5.53 5.41 204,400 0 0 0
FIT
4.1
4.1
4.07 4.16 4.06 860,500 0 0 0
FMC
45.5
45.5
44.72 45.66 44.72 147,300 0 0 0
FOC
69.3
69.3
68.72 69.34 68.02 16,924 0 0 0
FOX
62.3
62.3
62.58 62.65 62.21 82,837 0 0 0
FPT
126.0
126.0
126.31 126.48 125.71 3,865,900 0 0 0
FRC
27.3
27.3
27.34 27.34 27.34 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
150.7
150.7
151.44 152 150.16 1,027,200 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
56.5
56.5
56.50 56.50 56.50 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.80 0.90 0.80 58,009 0 0 0
FTS
36.9
36.9
37.11 37.20 36.93 1,053,100 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 15,525 0 0 0
G36
6.3
6.3
6.21 6.40 6.21 133,066 0 0 0
GAS
63.3
63.3
63.63 64.01 63.35 818,200 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.2
20.2
19.26 20.22 19.26 1,600 0 0 0
GDA
18.5
18.5
18.34 18.56 18.34 98,059 0 0 0
GDT
23.4
23.4
23.09 23.80 23.09 80,300 0 0 0
GDW
30.3
30.3
31.47 31.47 30.33 304 0 0 0
GEG
12.6
12.6
12.75 12.75 12.50 746,500 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
19.8
19.8
19.74 20.15 19.65 7,979,600 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 2,750 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.7
28.7
28.10 29.03 27.53 27,851 0 0 0
GIC
16
16
16 16 15.70 13,300 0 0 0
GIL
17.9
17.9
18 18.05 17.85 420,600 0 0 0
GKM
4.2
4.2
4.10 4.20 4 495,925 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26
26
26 26 26 14 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
60.6
60.6
60.97 61.75 60.58 947,900 0 0 0
GMH
7.4
7.4
7.38 7.38 7.38 100 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 700 0 0 0
GND
32.0
32.0
31.99 31.99 31.99 100 0 0 0
GPC
2.9
2.9
2.80 3 2.80 220,235 0 0 0
GSM
25.7
25.7
25.65 25.65 25.65 200 0 0 0
GSP
11.5
11.5
11.65 11.65 11.43 680,300 0 0 0
GTA
9.9
9.9
9.94 9.94 9.94 300 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.0
29.0
28.79 29.53 28.69 2,297,000 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 1,600 0 0 0
HAC
11
11
11 11 11 29 0 0 0
HAD
15.5
15.5
15.55 15.55 15.55 0 0 0 0
HAF
15.5
15.5
16.30 16.30 15.50 1,200 0 0 0
HAG
12.3
12.3
12.10 12.35 12 7,410,400 0 0 0
HAH
41.0
41.0
40.99 41.60 40.46 2,256,800 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
10.1
10.1
9.90 10.20 9.90 7,900 0 0 0
HAP
4.6
4.6
4.48 4.59 4.48 156,800 0 0 0
HAR
3.4
3.4
3.34 3.45 3.33 156,400 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
35.5
35.5
35.46 35.46 35.46 6,600 0 0 0
HAV
3.1
3.1
3.50 3.50 3.10 1,500 0 0 0
HAX
15.9
15.9
15.81 15.86 15.67 374,500 0 0 0
HBC
6.6
6.6
6.60 6.70 6.40 1,661,022 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.3
5.3
5.59 5.59 5.29 258 0 0 0
HBS
6.7
6.7
6.80 6.90 6.70 46,911 0 0 0
HC1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
HC3
26.0
26.0
26.04 26.04 26.04 0 0 0 0
HCB
20.1
20.1
18.68 18.68 18.68 0 0 0 0
HCC
12.2
12.2
12.00 12.18 12.00 4,000 0 0 0
HCD
8.2
8.2
8.16 8.20 8.11 70,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.67 22.87 22.52 5,575,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.9
17.9
19 19 17 2,600 0 0 0
HD6
16
16
14.90 16 14.70 125,456 0 0 0
HD8
7.8
7.8
7.82 7.82 7.82 0 0 0 0
HDA
5
5
5 5 4.80 123,747 0 0 0
HDB
22.9
22.9
23.10 23.10 22.85 8,903,300 0 0 0
HDC
21.7
21.7
21.74 21.92 21.70 1,127,700 0 0 0
HDG
24.8
24.8
24.95 25.18 24.82 1,687,100 0 0 0
HDM
35.5
35.5
35.80 35.80 35.30 7,050 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.1
20.1
20.11 20.11 20.11 200 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.3
14.3
14.32 14.32 14.32 0 0 0 0
HEC
58.6
58.6
58.55 58.55 58.55 1 0 0 0
HEJ
10
10
10 10 10 0 0 0 0
HEP
17.4
17.4
17.41 17.41 17.41 0 0 0 0
HES
19.7
19.7
19.68 19.68 19.68 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.13 8.13 8.13 2,300 0 0 0
HFC
7.8
7.8
7.10 7.80 7.10 15,800 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
267.9
267.9
267.89 267.89 267.80 20,821 0 0 0
HGT
12
12
12 12 12 100 0 0 0
HHC
115
115
115 115 115 12 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
8.25 8.47 8.25 146,200 0 0 0
HHS
7.3
7.3
7.34 7.37 7.29 770,800 0 0 0
HHV
12.0
12.0
12.10 12.38 11.95 12,310,200 0 0 0
HID
2.9
2.9
2.81 2.90 2.80 148,700 0 0 0
HIG
12
12
11 12 11 800 0 0 0
HII
4.2
4.2
4.10 4.18 4.10 43,400 0 0 0
HIO
10
10
9.70 10 9.60 46,100 0 0 0
HJC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HJS
29.7
29.7
29.70 29.70 29.70 1,000 0 0 0
HKB
0.7
0.7
0.60 0.70 0.50 21,100 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
294.4
294.4
294.40 294.40 294.40 100 0 0 0
HLC
12.5
12.5
11.99 12.55 11.99 4,720 0 0 0
HLD
14.1
14.1
14.05 14.05 14.05 1,000 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.0
11.0
10.89 10.99 10.75 21,200 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
15.0
15.0
15.03 15.03 15.03 1,020 0 0 0
HMR
13.8
13.8
12.80 13.80 12.60 249,651 0 0 0
HMS
38.6
38.6
39.41 39.41 38.24 25,508 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 10,311 0 0 0
HNF
44.4
44.4
44.40 44.40 44.40 200 0 0 0
HNG
7.3
7.3
7.30 7.40 7.20 1,914,724 0 0 0
HNI
23.0
23.0
23.03 23.03 22.84 2,300 0 0 0
HNM
8.5
8.5
8.31 8.49 8.31 333,311 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 3.80 3.70 10,201 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.0
21.0
21.10 21.10 21.01 4,700 0 0 0
HPG
22.2
22.2
22.33 22.33 22.17 12,547,400 0 0 0
HPH
12.8
12.8
12.80 12.80 12.80 100 0 0 0
HPI
20
20
20 20 20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.7
83.7
83.73 83.73 83.73 100 0 0 0
HPT
20.0
20.0
19.53 19.98 19.53 1,601 0 0 0
HPW
18.2
18.2
18.22 18.22 18.22 0 0 0 0
HPX
4.5
4.5
4.48 4.54 4.48 818,200 0 0 0
HQC
3.1
3.1
3.11 3.16 3.10 2,778,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
37.8
37.8
37.75 37.75 37.75 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.29 17.39 17.20 2,804,100 0 0 0
HSI
1.4
1.4
1.30 1.40 1.30 582 0 0 0
HSL
4.1
4.1
4.07 4.09 4.05 67,100 0 0 0
HSM
5
5
5 5 5 0 0 0 0
HSP
13.3
13.3
13.41 13.69 13.23 4,700 0 0 0
HSV
4.3
4.3
4.20 4.50 4.20 114,841 0 0 0
HT1
12.4
12.4
12.53 12.73 12.38 592,100 0 0 0
HTC
24.7
24.7
24.71 24.71 24.71 0 0 0 0
HTE
3.9
3.9
3.70 3.90 3.70 13,978 0 0 0
HTG
50.2
50.2
51 51 50 30,600 0 0 0
HTI
15.6
15.6
15.68 15.72 15.63 7,800 0 0 0
HTL
26.5
26.5
26.59 26.67 26.45 7,300 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
11.2
11.2
10.50 11.15 10.45 3,061,800 0 0 0
HTP
3.7
3.7
3.70 4 3.40 501,778 0 0 0
HTT
1.5
1.5
1.40 1.50 1.40 32,300 0 0 0
HTV
9.3
9.3
9.28 9.28 9.28 0 0 0 0
HU1
5.8
5.8
5.50 5.75 5.50 12,900 0 0 0
HU4
13.4
13.4
12.90 13.70 12.80 126,700 0 0 0
HU6
5.2
5.2
4.90 5.20 4.90 500 0 0 0
HUB
15.4
15.4
15.61 15.61 15.30 6,900 0 0 0
HUG
32.5
32.5
35.29 35.29 32.53 300 0 0 0
HUT
15.5
15.5
15.45 15.84 15.45 822,117 0 0 0
HVA
6.2
6.2
6 6.20 5.80 313,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
9.01 9.01 8.79 351,100 0 0 0
HVN
21.7
21.7
21.67 21.99 21.59 995,700 0 0 0
HVT
42.3
42.3
42.47 42.75 41.71 23,751 0 0 0
HVX
2.6
2.6
2.58 2.60 2.58 43,700 0 0 0
HWS
16.9
16.9
16.94 16.94 16.94 0 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
30.6
30.6
30.56 30.56 30.56 0 0 0 0
ICF
3.3
3.3
3.20 3.30 3 26,900 0 0 0
ICG
7.8
7.8
7.50 7.80 7.50 401 0 0 0
ICI
8
8
8 8 8 0 0 0 0
ICN
48.8
48.8
52.06 52.06 47.56 34,308 0 0 0
ICT
12.9
12.9
12.99 12.99 12.85 59,200 0 0 0
IDC
46.0
46.0
46.27 46.36 46.02 270,042 0 0 0
IDI
7.5
7.5
7.46 7.58 7.46 489,200 0 0 0
IDJ
5.7
5.7
5.70 5.70 5.60 415,130 0 0 0
IDP
230
230
230 230 230 0 0 0 0
IDV
31.5
31.5
31.13 31.83 31.13 28,027 0 0 0
IFS
23.5
23.5
23.50 23.50 23.22 5,024 0 0 0
IHK
13.8
13.8
12.20 13.80 12.20 600 0 0 0
IJC
11.7
11.7
11.51 11.92 11.51 3,621,900 0 0 0
ILA
4.6
4.6
4.50 4.60 4.50 33,408 0 0 0
ILB
29.3
29.3
29.55 29.55 29.32 13,500 0 0 0
ILC
6.5
6.5
5.80 6.60 5.80 1,400 0 0 0
ILS
13.7
13.7
12.10 13.70 12.10 1,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.8
46.8
46.50 47.84 46.30 253,100 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 200 0 0 0
ING
12.4
12.4
12.40 12.40 12.40 100 0 0 0
INN
36.9
36.9
37 37 36.40 500 0 0 0
IPA
11.9
11.9
12 12.10 11.80 107,491 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
25.1
25.1
25.14 25.14 25.14 0 0 0 0
IST
35.4
35.4
35.38 35.38 35.38 200 0 0 0
ITC
10.3
10.3
10.30 10.35 10.25 392,000 0 0 0
ITD
13.4
13.4
13.74 13.74 13.36 38,300 0 0 0
ITQ
2.9
2.9
2.80 3 2.80 696,300 0 0 0
ITS
4.5
4.5
4.21 4.70 4.21 99,350 0 0 0
IVS
10.8
10.8
10.75 10.95 10.65 99,019 0 0 0
JOS
1.5
1.5
1.60 1.60 1.20 50,500 0 0 0
JVC
4.4
4.4
4.32 4.50 4.30 471,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.1
29.1
29.25 29.50 29.05 2,303,100 0 0 0
KCB
18.4
18.4
19.16 19.16 18.10 287,996 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 0 0 0 0
KDC
58.7
58.7
59 59 58.30 258,400 0 0 0
KDH
31.4
31.4
31.45 31.45 31.05 1,668,700 0 0 0
KDM
16.5
16.5
16.40 16.50 15.70 7,866 0 0 0
KGM
6.7
6.7
6.70 6.70 6.60 3,100 0 0 0
KHD
12.0
12.0
12.02 12.02 11.53 8,095 0 0 0
KHG
5.4
5.4
5.36 5.40 5.32 8,416,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.0
11.0
11.01 11.01 10.87 349,200 0 0 0
KHS
10.1
10.1
10.07 10.15 9.99 3,300 0 0 0
KHW
30.9
30.9
30.90 30.90 30.90 0 0 0 0
KIP
9.7
9.7
9.68 9.68 9.68 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KLB
7.8
7.8
7.94 8.19 7.69 200,152 0 0 0
KMR
3.3
3.3
3.29 3.30 3.27 46,700 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.3
39.3
39.20 39.25 39.20 350,200 0 0 0
KPF
1.7
1.7
1.76 1.78 1.65 110,500 0 0 0
KSB
19.8
19.8
20.20 20.70 19.70 4,310,900 0 0 0
KSD
5
5
5 5 5 0 0 0 0
KSF
40.8
40.8
40.70 40.80 40.60 18,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3 3.30 3 879,468 0 0 0
KST
12.3
12.3
12.33 12.33 12.33 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 0 0 0 0
KTS
45.0
45.0
45.02 45.02 41.89 2,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
17.8
17.8
17.77 17.77 17.77 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
L14
29.3
29.3
29.60 30.20 29.30 166,790 0 0 0
L18
33.5
33.5
33.17 34 33.17 54,700 0 0 0
L40
12.8
12.8
14.06 14.06 12.83 3,000 0 0 0
L44
0.6
0.6
0.60 0.60 0.60 5,600 0 0 0
L45
3.3
3.3
3.30 3.40 3.30 8,704 0 0 0
L63
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LAF
19.6
19.6
19.30 19.58 19.11 6,500 0 0 0
LAI
21.1
21.1
24.38 24.38 21 76,807 0 0 0
LAS
18.1
18.1
18.18 18.18 17.99 280,099 0 0 0
LAW
20
20
20 20 20 0 0 0 0
LBE
20.5
20.5
20.50 20.50 20.50 0 0 0 0
LBM
28.7
28.7
28.17 28.77 28.17 25,300 0 0 0
LCC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
10.0
10.0
9.91 10.09 9.86 3,556,300 0 0 0
LCM
1.2
1.2
1.20 1.20 1.10 317,348 0 0 0
LDG
1.8
1.8
1.85 1.85 1.83 570,000 0 0 0
LDP
10.3
10.3
10.30 10.30 10.10 1,511 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.4
7.4
7.10 7.10 7.10 2 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
2.9
2.9
2.91 2.91 2.81 286,600 0 0 0
LGM
13.1
13.1
13.80 13.80 13.10 2,100 0 0 0
LHC
69.8
69.8
69.52 70.02 69.13 18,408 0 0 0
LHG
33.7
33.7
33.94 33.94 33.56 61,200 0 0 0
LIC
34.6
34.6
35.10 35.10 33.20 800 0 0 0
LIG
3.1
3.1
3.10 3.30 3.10 656,007 0 0 0
LIX
31.3
31.3
32.04 32.04 30.79 17,700 0 0 0
LKW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LLM
17.5
17.5
19.57 19.57 16.83 10,302 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.1
13.1
13.08 13.08 13.08 1,200 0 0 0
LMC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LMH
1
1
1 1.10 0.90 308,201 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 100 0 0 0
LPB
34.0
34.0
34.00 34.47 33.72 2,457,100 0 0 0
LPT
5.4
5.4
5.24 5.42 5.24 1,800 0 0 0
LQN
2.3
2.3
3.10 3.10 2.30 1,601 0 0 0
LSG
19.5
19.5
19.50 19.90 18.20 427,988 0 0 0
LSS
11
11
10.65 11.05 10.65 1,544,500 0 0 0
LTC
2.1
2.1
1.90 2.10 1.90 16,250 0 0 0
LTG
7.6
7.6
7 7.80 7 259,018 0 0 0
M10
23.9
23.9
22.95 23.93 22.66 21,100 0 0 0
MA1
32.4
32.4
32.40 32.40 32.40 100 0 0 0
MAC
10.4
10.4
10.12 10.44 10.12 23,200 0 0 0
MAS
36.9
36.9
36.90 36.90 36.90 0 0 0 0
MBB
17.1
17.1
17.04 17.26 16.81 14,192,900 0 0 0
MBG
3.7
3.7
3.70 3.90 3.60 842,642 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.2
24.2
24.34 24.34 24.07 1,321,537 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.95 8.04 7.95 1,700 0 0 0
MCH
151.7
151.7
152.41 152.69 150.41 93,221 0 0 0
MCM
30.5
30.5
30.92 30.92 30.37 9,300 0 0 0
MCO
10.9
10.9
10.30 11 10.10 104,309 0 0 0
MCP
28.2
28.2
27.84 28.29 27.84 7,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.1
10.1
9.74 10.11 9.74 20,305 0 0 0
MDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MDG
12.4
12.4
12.35 12.35 12.35 2,000 0 0 0
MEC
4.9
4.9
4.20 5.20 4.20 4,840 0 0 0
MED
25.4
25.4
25.42 25.42 25.42 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
54.8
54.8
56.43 56.43 54.55 221,003 0 0 0
MGC
7.7
7.7
6.94 7.74 6.94 100,191 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 300 0 0 0
MGR
5.5
5.5
5.70 5.70 4.30 3,400 0 0 0
MH3
33.7
33.7
33.71 33.71 33.71 503 0 0 0
MHC
7.0
7.0
6.70 7.04 6.70 32,800 0 0 0
MIC
11.5
11.5
11.61 11.61 11.55 3,310 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
16.2
16.2
16.14 16.61 16.00 938,300 0 0 0
MKP
29.2
29.2
32.88 32.88 26.50 6,000 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 10,000 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.7
13.7
13.70 13.70 13.70 200 0 0 0
MML
34.1
34.1
30.70 34.10 30.70 352,067 0 0 0
MNB
27.3
27.3
27.32 27.32 27.32 223 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.7
14.7
15.20 15.20 14.50 19,986 0 0 0
MPT
0.7
0.7
0.70 0.70 0.60 47,205 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
16.9
16.9
16.92 16.92 16.92 0 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.5
9.5
9.46 9.54 9.38 7,003,300 0 0 0
MSH
35.6
35.6
35.93 36.40 35.47 546,900 0 0 0
MSN
67.7
67.7
67.70 68 67.20 2,265,600 0 0 0
MSR
14.7
14.7
14.60 14.70 13.60 2,302,189 0 0 0
MST
6.3
6.3
6.45 6.45 6.27 1,268,280 0 0 0
MTA
18.6
18.6
17.90 18.60 16.60 349,342 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
8.6
8.6
8.62 8.62 8.62 100 0 0 0
MTH
15.6
15.6
15.63 15.63 15.63 0 0 0 0
MTL
5.5
5.5
5.40 5.60 5.40 16,900 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 0 0 0 0
MTS
9.3
9.3
9.26 9.26 9.26 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
19.7
19.7
18.96 19.72 18.96 963 0 0 0
MVC
10.2
10.2
8.92 10.18 8.92 106,022 0 0 0
MVN
87.9
87.9
88.50 92.20 81.50 127,054 0 0 0
MWG
58.1
58.1
58.06 58.16 56.98 6,955,900 0 0 0
MZG
6.1
6.1
6.47 6.47 5.99 178,762 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
18.0
18.0
17.95 17.95 17.77 208,700 0 0 0
NAG
10.5
10.5
10.19 10.56 10.09 291,322 0 0 0
NAP
9.4
9.4
9.39 9.39 9.39 0 0 0 0
NAS
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
16.5
16.5
16.44 16.53 16.40 500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
21.75 22.50 21.70 47,300 0 0 0
NBC
10.1
10.1
9.50 10.08 9.50 259,181 0 0 0
NBE
12.0
12.0
12.23 12.23 11.95 12,200 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
17.6
17.6
17.93 17.93 17.55 200 0 0 0
NBW
28.6
28.6
28.65 28.84 28.65 2,100 0 0 0
NCG
9.4
9.4
9 9.50 9 98,103 0 0 0
NCS
26.8
26.8
26.10 26.90 26.10 3,000 0 0 0
NCT
105.3
105.3
105.49 106.23 105.31 600 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
118.9
118.9
118.89 118.89 118.89 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.6
8.6
8.62 8.72 8.34 116,033 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.3
5.3
5.50 5.50 5.30 7,500 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.3
5.3
5.30 5.30 5.30 0 0 0 0
NED
6.9
6.9
6.73 6.92 6.73 123,700 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
79.2
79.2
79.23 79.23 79.23 300 0 0 0
NFC
20.7
20.7
20.84 20.84 20.46 600 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
20.1
20.1
20.15 20.58 19.91 491,500 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 1 0 0 0
NHH
12.7
12.7
12.65 12.79 12.46 88,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.50 10.60 10.50 10,500 0 0 0
NHV
0.9
0.9
0.80 0.90 0.80 33,425 0 0 0
NJC
14.3
14.3
14.27 14.27 14.27 600 0 0 0
NKG
14
14
14.10 14.30 14 3,939,900 0 0 0
NLG
31.3
31.3
31.33 31.38 30.79 1,498,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
25.5
25.5
25.51 25.51 24.34 25,300 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
8.1
8.1
7.96 8.14 7.88 227,000 0 0 0
NOS
0.8
0.8
0.70 0.80 0.70 9,300 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
12.6
12.6
12.63 12.63 12.63 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.3
4.3
4.30 4.30 4.10 587,771 0 0 0
NS2
13.9
13.9
13.86 13.86 13.86 1,000 0 0 0
NSC
78.3
78.3
78.19 78.29 78.00 5,800 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.8
4.8
4.60 4.90 4.60 140,020 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.9
9.9
9.81 9.90 9.81 2,100 0 0 0
NT2
19.2
19.2
19.26 19.45 19.21 377,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.6
202.6
203.59 204.56 202.63 48,512 0 0 0
NTF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
NTH
52.0
52.0
52.03 52.03 52.03 0 0 0 0
NTL
17.4
17.4
17.55 17.55 17.30 1,145,900 0 0 0
NTP
50.2
50.2
50.81 50.81 50.15 127,324 0 0 0
NTT
11
11
11 11 11 4,000 0 0 0
NTW
17.4
17.4
17.39 17.39 17.39 2,000 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 4,000 0 0 0
NVB
9.3
9.3
9.30 9.40 9.20 107,492 0 0 0
NVL
9.5
9.5
9.44 9.64 9.40 5,146,300 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6
6
4.70 6 4.70 4,600 0 0 0
OCB
10.1
10.1
10.10 10.14 10.01 4,096,300 0 0 0
OCH
7.5
7.5
7.70 8 7.30 406,130 0 0 0
ODE
44.1
44.1
44.20 44.20 44 19,900 0 0 0
OGC
4.5
4.5
4.41 4.59 4.41 318,100 0 0 0
OIL
12.4
12.4
12.35 12.54 12.35 1,007,031 0 0 0
ONE
5.8
5.8
5.80 6 5.70 31,698 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.8
23.8
23.75 23.75 23.25 6,700 0 0 0
ORS
14.4
14.4
14.45 14.60 14.35 3,186,600 0 0 0
PAC
25.2
25.2
25.88 25.88 25.13 416,500 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
26.4
26.4
26.21 27.05 26.01 2,093,100 0 0 0
PAP
29
29
28 29 28 9,200 0 0 0
PAS
3.3
3.3
3.20 3.40 3.20 109,800 0 0 0
PAT
85.8
85.8
84.58 87.50 84.58 42,275 0 0 0
PBC
7.7
7.7
7.48 8.16 7.48 174,350 0 0 0
PBP
11.8
11.8
11.70 11.79 11.70 1,100 0 0 0
PBT
13.4
13.4
11.77 13.40 11.77 200 0 0 0
PC1
20.8
20.8
20.43 21.22 20.39 4,527,600 0 0 0
PCC
26.4
26.4
20.42 26.82 20.42 967 0 0 0
PCE
16.8
16.8
16.79 16.79 16.79 300 0 0 0
PCF
5.1
5.1
5.10 5.10 5.10 300 0 0 0
PCG
3.3
3.3
3.30 3.30 3.30 47,752 0 0 0
PCH
12.8
12.8
12.86 12.95 12.76 94,811 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
13.3
13.3
13 14 13 38,450 0 0 0
PDB
8.8
8.8
8.69 8.78 8.61 10,900 0 0 0
PDC
4.9
4.9
5.40 5.40 4.90 7,916 0 0 0
PDN
73.4
73.4
73.43 73.43 73.43 500 0 0 0
PDR
18.0
18.0
18.33 18.33 18.01 4,084,900 0 0 0
PDV
15.4
15.4
15.23 15.52 15.13 73,554 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
7
7
7 7 7 0 0 0 0
PEN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
23.5
23.5
23.45 23.85 23.45 555,400 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 438,201 0 0 0
PGB
10.7
10.7
10.74 10.74 10.60 7,614 0 0 0
PGC
14.5
14.5
14.59 14.82 14.50 31,100 0 0 0
PGD
28.4
28.4
28.45 28.45 28.36 15,700 0 0 0
PGI
23.3
23.3
23.32 23.32 23.32 100 0 0 0
PGN
13.2
13.2
13.10 13.90 13 237,950 0 0 0
PGS
30.9
30.9
29.36 30.86 29.36 200 0 0 0
PGT
6.9
6.9
7 7 6.50 1,550 0 0 0
PGV
19.7
19.7
19.95 19.95 19.70 8,500 0 0 0
PHC
5.4
5.4
5.32 5.66 5.30 89,000 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.9
77.9
77.88 77.88 77.88 0 0 0 0
PHP
53.1
53.1
53.78 57.03 52.01 528,074 0 0 0
PHR
50.9
50.9
51.54 51.64 50.86 117,400 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 0 0 0 0
PIC
18.4
18.4
17.30 18.36 17.30 977 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.45 11.45 11.45 0 0 0 0
PIT
5.4
5.4
5.35 5.40 5.35 500 0 0 0
PIV
3.5
3.5
3.50 3.70 3.30 824,276 0 0 0
PJC
24.0
24.0
24.21 24.21 24.03 1,000 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.7
9.7
10.05 10.05 9.43 11,900 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 3,300 0 0 0
PLC
24.7
24.7
24.92 25.71 24.73 440,291 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.2
3.2
3.30 3.30 3.20 5,000 0 0 0
PLP
5.1
5.1
5.03 5.11 5 69,200 0 0 0
PLX
38.6
38.6
38.61 38.61 38.41 734,700 0 0 0
PMB
8.7
8.7
8.73 8.73 8.73 7,100 0 0 0
PMC
106.9
106.9
105.14 106.95 105.14 2,508 0 0 0
PMG
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.9
12.9
12.88 12.88 12.88 900 0 0 0
PMS
34.1
34.1
32.10 34.12 32.10 1,618 0 0 0
PMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 0 0 0 0
PNC
16.3
16.3
16.34 16.34 16.34 200 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
96.1
96.1
96.60 97.29 95.62 558,100 0 0 0
PNP
22.2
22.2
19.47 22.19 19.47 500 0 0 0
PNT
8.0
8.0
7.97 7.97 7.97 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.7
21.7
22.17 23.04 21.39 12,297 0 0 0
POT
15.8
15.8
15.39 15.78 15.39 500 0 0 0
POV
8.1
8.1
8.09 8.09 8.09 2,000 0 0 0
POW
12.0
12.0
11.85 12.20 11.80 9,583,500 0 0 0
PPC
11.2
11.2
11.06 11.15 11.01 444,800 0 0 0
PPE
13
13
13 13 13 100 0 0 0
PPH
28.4
28.4
28.05 28.70 28.05 50,801 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.8
15.8
15.48 15.76 15.48 4,500 0 0 0
PPS
10.5
10.5
10.54 10.54 10.45 3,300 0 0 0
PPY
8.5
8.5
8.61 8.61 8.52 1,702 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.4
6.4
6.49 6.58 6.36 1,000 0 0 0
PRE
19.2
19.2
19.06 19.16 18.87 9,000 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PRT
10.7
10.7
11.01 11.01 10.71 508 0 0 0
PSB
6
6
5.80 6.30 5.80 206,931 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 3,500 0 0 0
PSD
12.1
12.1
12.20 12.20 12.01 74,001 0 0 0
PSE
9.5
9.5
9.51 9.70 9.51 2,040 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.0
3.0
2.89 3.07 2.89 191,400 0 0 0
PSI
7.4
7.4
7.50 7.60 7.40 88,929 0 0 0
PSL
12.7
12.7
12.73 12.73 12.73 100 0 0 0
PSN
12.0
12.0
12.00 12.00 12.00 0 0 0 0
PSP
14.8
14.8
14.76 14.76 14.76 0 0 0 0
PSW
7.7
7.7
7.58 7.68 7.58 6,612 0 0 0
PTB
60.4
60.4
61.74 61.94 60.28 208,500 0 0 0
PTC
4.6
4.6
4.59 4.60 4.32 17,100 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 3.30 600 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
22
22.20 22.20 21.90 21,200 0 0 0
PTL
2.7
2.7
2.61 2.66 2.58 59,400 0 0 0
PTO
17.3
17.3
17.30 17.30 17.30 0 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PTS
8.1
8.1
8.07 8.26 8.07 9,900 0 0 0
PTT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PTV
4.1
4.1
4.10 4.10 4.10 3,307 0 0 0
PV2
3.8
3.8
3.80 3.90 3.70 196,571 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.8
32.8
31.50 33 31.50 359,754 0 0 0
PVC
10.9
10.9
10.80 11 10.70 678,664 0 0 0
PVD
23.1
23.1
23.23 23.32 22.93 2,017,400 0 0 0
PVE
2.5
2.5
2.40 2.60 2.40 13,224 0 0 0
PVG
7.5
7.5
7.30 7.50 7.30 144,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 205 0 0 0
PVI
63.9
63.9
66.02 66.02 63.92 31,878 0 0 0
PVM
16.8
16.8
16 16.80 15.90 1,900 0 0 0
PVO
6.1
6.1
6.11 6.11 6.11 300 0 0 0
PVR
1
1
1 1 1 27,368 0 0 0
PVS
31.5
31.5
31.59 31.78 31.40 2,457,986 0 0 0
PVT
20.1
20.1
20.15 20.30 20.08 1,959,200 0 0 0
PVV
1.5
1.5
1.40 1.60 1.30 69,900 0 0 0
PVX
1.9
1.9
1.80 1.90 1.80 989,717 0 0 0
PVY
2.6
2.6
2.60 2.60 2.50 10,669 0 0 0
PWA
3.4
3.4
3.50 3.50 3.40 24,025 0 0 0
PWS
13.1
13.1
13.08 13.08 13.08 700 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.80 3,000 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
2
2
1.90 2.10 1.90 149,100 0 0 0
PXL
13.3
13.3
13.10 13.30 13.10 40,201 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 130,900 0 0 0
PXS
3.1
3.1
2.80 3.10 2.80 403,245 0 0 0
PXT
2.9
2.9
2.80 3 2.70 188,790 0 0 0
QCC
12.5
12.5
12.48 12.48 12.48 3 0 0 0
QCG
12.7
12.7
11.85 12.65 11.70 2,861,000 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 132 0 0 0
QHW
33.1
33.1
33.46 33.46 33.07 400 0 0 0
QNC
6.3
6.3
6.10 6.30 6.10 4,810 0 0 0
QNP
35.4
35.4
36.01 36.20 35.43 12,700 0 0 0
QNS
48.2
48.2
48.57 48.76 48.10 207,283 0 0 0
QNT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
19.0
19.0
19.04 19.04 19.04 100 0 0 0
QPH
20.9
20.9
20.93 20.93 20.93 102 0 0 0
QSP
24.4
24.4
24.39 24.39 24.39 0 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
17.5
17.5
17.49 17.49 17.49 0 0 0 0
QTP
13.4
13.4
13.40 13.49 13.40 149,705 0 0 0
RAL
113.9
113.9
114.34 114.34 113.77 3,800 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 200 0 0 0
RCL
12.4
12.4
12.35 12.35 12.35 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.3
57.3
56.78 57.81 56.78 809,300 0 0 0
RIC
3.5
3.5
3.50 3.50 3.40 4,718 0 0 0
RTB
33.1
33.1
32.26 34.05 32.26 7,700 0 0 0
RYG
12.7
12.7
12.85 12.90 12.60 8,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
13.6
13.6
13.60 13.60 13.60 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.24 7.43 7.14 155,352 0 0 0
SAB
49.3
49.3
49.58 49.67 49.20 768,400 0 0 0
SAC
19.7
19.7
19.73 21.90 18.79 62,229 0 0 0
SAF
64.5
64.5
64 65 64 681 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
7.0
7.0
6.67 6.96 6.66 784,000 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
46.2
46.2
46.82 47.28 45.88 87,806 0 0 0
SAV
18.8
18.8
18.69 19.41 18.69 1,800 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
29.0
29.0
28.23 28.99 28.23 2,700 0 0 0
SBB
13.4
13.4
13.40 13.40 13.40 2,200 0 0 0
SBD
8
8
8.20 8.40 7.90 87,233 0 0 0
SBG
11.1
11.1
10.40 11.05 10.35 976,100 0 0 0
SBH
46.1
46.1
46.10 46.10 46.10 0 0 0 0
SBL
6.4
6.4
6.44 6.44 6.44 100 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SBS
5.1
5.1
5 5.20 5 555,571 0 0 0
SBT
13.5
13.5
13.50 13.55 13.35 4,240,300 0 0 0
SBV
9.9
9.9
9.85 9.85 9.85 100 0 0 0
SC5
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SCC
2.4
2.4
2.30 2.40 2.30 1,400 0 0 0
SCG
65.8
65.8
65.90 65.90 65.70 38,500 0 0 0
SCI
7.5
7.5
7.60 7.90 7.20 45,760 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 31,304 0 0 0
SCL
21.5
21.5
20.98 21.65 20.50 3,975 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.5
5.5
5.44 5.60 5.44 1,906,800 0 0 0
SCS
76.3
76.3
77.57 77.67 76.14 477,500 0 0 0
SCY
14.4
14.4
13.95 14.43 13.47 2,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.60 4.80 4.40 2,200 0 0 0
SD3
5.5
5.5
5.30 5.50 5.30 10,100 0 0 0
SD5
8.2
8.2
7.50 8.15 7.50 131,103 0 0 0
SD6
3.4
3.4
3.20 3.40 3.20 10,300 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.50 11.78 11.41 15,700 0 0 0
SDA
4.8
4.8
4.70 4.80 4.60 31,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.1
7.1
7.06 7.06 7.06 4,000 0 0 0
SDD
1.6
1.6
1.60 1.60 1.60 67,700 0 0 0
SDG
13.9
13.9
13.93 13.93 13.93 800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.3
16.3
16.25 16.25 16.25 200 0 0 0
SDN
25.4
25.4
25.35 25.35 25.35 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 2,100 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
24.2
24.2
24.19 24.19 24.19 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SEA
37.5
37.5
36.54 37.52 35.65 700 0 0 0
SEB
48.8
48.8
48.77 48.77 48.77 1 0 0 0
SED
26.5
26.5
27.12 27.12 26.10 9,600 0 0 0
SEP
20.5
20.5
20.46 20.46 20.46 0 0 0 0
SFC
19.5
19.5
19.54 19.54 19.54 100 0 0 0
SFG
9.5
9.5
9.58 9.59 9.50 1,700 0 0 0
SFI
29.4
29.4
29.29 29.52 28.45 17,500 0 0 0
SFN
20.1
20.1
20.29 20.29 20.10 400 0 0 0
SGB
13
13
13.30 13.50 13 25,114 0 0 0
SGC
133.5
133.5
120.18 133.46 120.18 1,902 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 34.07 100 0 0 0
SGI
15
15
15 15 15 5,200 0 0 0
SGN
97.1
97.1
98.53 100.93 95.26 35,600 0 0 0
SGP
39.8
39.8
39.60 42 39.20 472,183 0 0 0
SGR
35.3
35.3
35.30 35.90 34.95 155,800 0 0 0
SGS
18
18
16.70 18.10 16.70 7,400 0 0 0
SGT
20.8
20.8
20.10 21.60 20.10 50,700 0 0 0
SHA
4
4
3.94 4.04 3.83 112,800 0 0 0
SHB
8.1
8.1
8.10 8.18 8.07 13,523,800 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SHE
7.2
7.2
6.85 7.23 6.85 6,200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 2,100 0 0 0
SHI
15.0
15.0
15.33 15.38 15.05 271,400 0 0 0
SHN
6.4
6.4
6.70 6.70 6.30 304 0 0 0
SHP
32.7
32.7
32.67 32.67 32.67 4,400 0 0 0
SHS
10.8
10.8
10.89 10.97 10.65 13,254,976 0 0 0
SID
12.7
12.7
12.30 12.69 12.30 3,100 0 0 0
SIG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SIV
34.3
34.3
34.25 34.25 34.25 0 0 0 0
SJ1
10.4
10.4
10.40 10.40 10.40 119 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.83 12.96 12.83 217,500 0 0 0
SJE
18.2
18.2
17.42 18.99 17.25 420,474 0 0 0
SJG
17.4
17.4
17.34 18.00 17.34 15,000 0 0 0
SJM
5.8
5.8
5.80 6 5.60 8,100 0 0 0
SJS
35.5
35.5
34.94 36.10 34.94 38,900 0 0 0
SKG
10.8
10.8
10.64 10.97 10.64 356,400 0 0 0
SKH
25.6
25.6
25.63 25.63 25.63 17,200 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
31.0
31.0
29.79 31.01 29.79 1,138 0 0 0
SLS
181.7
181.7
181.55 182.74 181.55 7,954 0 0 0
SMA
14.2
14.2
14.21 14.21 14.21 0 0 0 0
SMB
36.3
36.3
36.66 36.66 36.07 4,200 0 0 0
SMC
6.2
6.2
6.35 6.35 6.16 485,200 0 0 0
SMN
12.1
12.1
12.13 12.13 12.13 0 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 0 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
33.4
33.4
33.77 37.34 33.29 9,000 0 0 0
SP2
21.9
21.9
21.90 21.90 21.90 2,100 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9
9
9 9 9 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
1.60 1.70 1.60 212,471 0 0 0
SPM
11.8
11.8
11.75 11.75 11.75 600 0 0 0
SPV
13.4
13.4
13.37 13.37 13.37 0 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.5
2.5
2.50 2.50 2.50 197,417 0 0 0
SRB
2.2
2.2
2 2.20 2 30,308 0 0 0
SRC
23.5
23.5
23.53 23.53 23.48 200 0 0 0
SRF
8.4
8.4
8.50 8.70 8.43 500 0 0 0
SSB
18.7
18.7
18.20 18.75 18.20 2,242,800 0 0 0
SSC
32.1
32.1
33.04 33.04 32.14 800 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
6.3
6.3
6.35 6.40 6.30 19,800 0 0 0
SSH
68.7
68.7
68.80 69 68.70 51,700 0 0 0
SSI
24.4
24.4
24.43 24.57 24.33 7,845,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.4
1.4
1.30 1.50 1.20 41,400 0 0 0
ST8
7.2
7.2
7.30 7.34 7.10 282,900 0 0 0
STB
37.5
37.5
37.35 38.10 37.20 11,948,300 0 0 0
STC
16.3
16.3
16.29 16.29 16.29 500 0 0 0
STG
40
40
40 40 37.80 1,600 0 0 0
STH
6.9
6.9
6.80 6.90 6.70 5,500 0 0 0
STK
16.3
16.3
16.28 16.34 16.14 29,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.11 9.11 9.11 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.3
1.3
1.20 1.30 1.20 2,300 0 0 0
STW
34.9
34.9
34.89 34.89 34.89 100 0 0 0
SVC
15.1
15.1
15.14 15.14 15.14 100 0 0 0
SVD
3.3
3.3
3.19 3.30 3.17 25,400 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 33,900 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56
56
56 56 56 0 0 0 0
SVN
4.8
4.8
4.50 4.90 4.50 126,126 0 0 0
SVT
10.6
10.6
10.56 10.74 10.42 20,400 0 0 0
SWC
29.4
29.4
29.91 29.91 29.10 19,537 0 0 0
SZB
37.6
37.6
37.59 37.86 37.59 14,900 0 0 0
SZC
41.6
41.6
42.09 42.57 41.60 1,632,300 0 0 0
SZE
11.1
11.1
11.09 11.09 11.00 1,360 0 0 0
SZG
35.4
35.4
35.44 35.44 35.44 0 0 0 0
SZL
40.0
40.0
39.85 40.13 39.38 3,700 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
12.3
12.3
11.98 12.43 11.98 76,601 0 0 0
TAB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TAL
21.1
21.1
19.30 21.29 19.30 282,009 0 0 0
TAN
44
44
43 44 43 5,500 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 100 0 0 0
TBC
38.6
38.6
39.40 39.40 38.02 1,800 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
5.9
5.9
5.91 5.91 5.91 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
25.1
25.1
24.79 25.13 24.55 26,585,000 0 0 0
TCD
4.4
4.4
4.43 4.47 4.40 803,200 0 0 0
TCH
12.6
12.6
12.72 12.76 12.51 3,012,100 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 200 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
38.5
38.5
38.48 38.48 37.41 1,180,600 0 0 0
TCM
38.7
38.7
38.66 38.84 38.35 1,700,800 0 0 0
TCO
11.4
11.4
11.55 11.80 11.25 196,000 0 0 0
TCR
3.2
3.2
3.23 3.23 3.23 200 0 0 0
TCT
17.8
17.8
17.95 18.24 17.65 8,900 0 0 0
TCW
35.9
35.9
34.46 38.19 34.46 108,850 0 0 0
TDB
40.0
40.0
40.05 40.05 40.05 1,000 0 0 0
TDC
12.5
12.5
12.75 12.80 12.40 1,483,600 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.9
3.9
3.69 3.89 3.66 187,300 0 0 0
TDH
2.5
2.5
2.53 2.57 2.51 155,500 0 0 0
TDM
52.1
52.1
51.14 52.11 50.46 1,700 0 0 0
TDP
34
34
33.50 34 33.30 101,800 0 0 0
TDS
10.4
10.4
10.50 10.50 10.40 5,700 0 0 0
TDT
6.8
6.8
6.72 6.81 6.63 22,302 0 0 0
TDW
51.2
51.2
51.25 51.25 51.25 0 0 0 0
TED
55.9
55.9
55.89 55.89 55.89 100 0 0 0
TEG
6.6
6.6
6.67 6.67 6.50 61,900 0 0 0
TEL
11
11
11 11 11 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
77.1
77.1
71.79 77.12 71.79 48,608 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
9.7
9.7
9.74 9.74 9.74 10,100 0 0 0
THD
36.2
36.2
36.30 36.30 36.20 400 0 0 0
THG
43.1
43.1
42.43 43.40 42.35 74,900 0 0 0
THM
5.8
5.8
5.80 5.90 5.80 62,500 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 1,300 0 0 0
THS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.6
11.6
11.29 11.87 11.29 140,405 0 0 0
THU
12.7
12.7
12.68 12.68 12.68 100 0 0 0
THW
12.4
12.4
12.44 12.44 12.44 2,800 0 0 0
TID
23.0
23.0
23.04 23.04 23.04 1,000 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.8
12.8
12.70 12.90 12.60 1,503,091 0 0 0
TIN
15
15
15.20 15.20 15 3,800 0 0 0
TIP
19.9
19.9
20.02 20.11 19.88 166,100 0 0 0
TIS
7
7
6.50 7.40 6.40 476,106 0 0 0
TIX
39.6
39.6
39.59 39.59 39.59 200 0 0 0
TJC
17
17
16.30 17.80 16.30 15,660 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
15.9
15.9
15.87 15.87 15.87 100 0 0 0
TL4
8.4
8.4
8.60 8.60 8.40 5,100 0 0 0
TLD
6.0
6.0
5.90 5.99 5.82 77,200 0 0 0
TLG
61.0
61.0
60.57 61.83 60.09 174,400 0 0 0
TLH
4.5
4.5
4.40 4.59 4.39 525,500 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 200 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 100 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 0 0 0 0
TMB
72.6
72.6
69.91 73.41 69.82 81,040 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 200 0 0 0
TMG
52.3
52.3
52.29 52.29 52.29 0 0 0 0
TMP
65.8
65.8
65.86 66.25 64.97 2,900 0 0 0
TMS
46.0
46.0
45.31 46.33 45.31 1,600 0 0 0
TMT
13.5
13.5
13.35 13.45 13.30 70,700 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
8.71 8.71 8.71 5,000 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 3,000 0 0 0
TNC
31.6
31.6
31.63 31.63 31.63 0 0 0 0
TNG
21.7
21.7
21.91 22.00 21.64 717,406 0 0 0
TNH
17.1
17.1
17.22 17.22 17.13 473,900 0 0 0
TNI
2.3
2.3
2.26 2.33 2.25 246,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
4.6
4.6
5 5.10 4.60 204,152 0 0 0
TNT
5.1
5.1
5.10 5.15 5 277,600 0 0 0
TNV
14.2
14.2
14.20 14.20 14.20 100 0 0 0
TNW
11.1
11.1
11.50 11.50 11.10 2,000 0 0 0
TOP
1.1
1.1
1.20 1.20 1.10 19,206 0 0 0
TOS
93.9
93.9
91.89 97.36 87.22 147,122 0 0 0
TOT
16.3
16.3
16.30 16.30 16.30 106 0 0 0
TOW
25.1
25.1
25.15 25.15 25.15 0 0 0 0
TPB
14.7
14.7
14.78 14.92 14.60 10,057,900 0 0 0
TPC
8
8
8 8 8 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 0 0 0 0
TPS
27.3
27.3
27.33 27.33 27.33 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
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TRA
74.4
74.4
74.79 74.79 73.82 2,400 0 0 0
TRC
67.8
67.8
71.00 71.19 66.95 346,000 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
5.7
5.7
5.40 5.70 5.40 6,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.0
11.0
10.88 10.97 10.88 35,100 0 0 0
TSB
42.6
42.6
40.21 42.56 39.22 2,200 0 0 0
TSC
2.5
2.5
2.54 2.56 2.50 300,000 0 0 0
TSD
5.2
5.2
5.10 5.20 5.10 136,500 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.3
27.3
27.30 27.30 27.30 0 0 0 0
TST
5.5
5.5
5.10 5.50 5.10 200 0 0 0
TT6
6.6
6.6
6.40 7.30 6.31 241,000 0 0 0
TTA
13.7
13.7
13.95 14 13.65 554,200 0 0 0
TTC
9.0
9.0
9.93 9.93 8.99 4,610 0 0 0
TTD
65.7
65.7
65.69 65.69 65.69 700 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.2
3.2
3.09 3.25 3.09 1,931,700 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TTH
2.9
2.9
2.90 3 2.90 508,120 0 0 0
TTL
8.9
8.9
8.90 8.90 8.40 14,100 0 0 0
TTN
21.6
21.6
22.24 22.24 21.48 246,178 0 0 0
TTS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 0 0 0 0
TUG
13.7
13.7
13.66 13.66 13.66 0 0 0 0
TV1
25.7
25.7
28 28 25.50 190,441 0 0 0
TV2
31.4
31.4
31.55 32.25 31.35 319,500 0 0 0
TV3
11.0
11.0
11.01 11.01 11.01 100 0 0 0
TV4
13.1
13.1
13.15 13.15 13.15 19,800 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.5
8.5
8.43 8.50 8.30 156,100 0 0 0
TVC
9.5
9.5
9.40 9.50 9.40 337,796 0 0 0
TVD
10.6
10.6
10.42 10.79 10.42 168,483 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
8.9
8.9
8.50 9.20 8.50 1,741,909 0 0 0
TVS
16.8
16.8
16.65 16.97 16.60 30,100 0 0 0
TVT
15.7
15.7
15.73 15.78 15.73 9,400 0 0 0
TW3
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
TXM
4.7
4.7
4.90 5 4.70 8,689 0 0 0
TYA
15.3
15.3
15.27 15.41 15.27 6,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.88 7.88 7.88 4,000 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
19.9
19.9
19.87 19.87 19.87 0 0 0 0
UIC
44.5
44.5
44.50 44.50 44.50 2,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.5
7.5
7.40 7.50 7.40 2,510 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 100 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 500 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.6
18.6
18.57 18.57 18.57 100 0 0 0
UXC
6
6
6 6 6 0 0 0 0
V11
0.6
0.6
0.50 0.60 0.50 58,103 0 0 0
V12
12.0
12.0
11.96 11.96 11.96 500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.80 6.80 6.60 39,287 0 0 0
VAB
6.2
6.2
6.22 6.28 6.15 464,282 0 0 0
VAF
14.1
14.1
14.11 14.11 14.07 600 0 0 0
VAV
40.1
40.1
40.10 40.10 40.10 100 0 0 0
VBB
7.5
7.5
7.40 7.57 7.40 8,279 0 0 0
VBC
19.1
19.1
19.13 19.13 19.13 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12
12
12 12 12 0 0 0 0
VC1
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
VC2
9.3
9.3
8.90 9.30 8.80 579,104 0 0 0
VC3
25.4
25.4
25.23 25.60 25.05 478,885 0 0 0
VC5
0.9
0.9
0.90 0.90 0.90 230 0 0 0
VC6
19.5
19.5
19.53 20.40 19.18 57,314 0 0 0
VC7
10.5
10.5
10.30 10.60 10.20 415,700 0 0 0
VC9
4.8
4.8
4.60 4.80 4.50 6,846 0 0 0
VCA
11.6
11.6
11.50 11.70 11.50 8,800 0 0 0
VCB
61.8
61.8
61.69 61.89 61.42 2,260,900 0 0 0
VCC
9.1
9.1
9.20 9.20 9.10 7,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.7
186.7
185.31 186.71 185.31 1,600 0 0 0
VCG
18.1
18.1
18.23 18.45 18.14 6,390,700 0 0 0
VCI
34.4
34.4
34.30 34.50 34.05 4,653,100 0 0 0
VCM
8
8
7.60 8 7.50 1,800 0 0 0
VCP
27.8
27.8
28.06 28.25 27.47 71,702 0 0 0
VCR
24
24
24.10 24.10 24 1,000 0 0 0
VCS
57.1
57.1
57.61 57.80 57.03 107,448 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
36.90 36.90 31 4,108 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
18.7
18.7
21.30 21.30 18.70 3,120 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.5
19.5
19.53 19.53 19.53 200 0 0 0
VDP
33.5
33.5
33.55 34.75 33.51 1,600 0 0 0
VDS
16.9
16.9
16.95 17.05 16.77 609,900 0 0 0
VDT
10.5
10.5
12.39 12.39 10.52 400 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,600 0 0 0
VE3
9
9
9.50 9.50 9 1,400 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VE9
2
2
1.90 2 1.90 6,500 0 0 0
VEA
35.8
35.8
36.14 36.32 35.79 291,028 0 0 0
VEC
8.2
8.2
8.10 8.20 8.10 7,300 0 0 0
VEF
132.8
132.8
132.52 135.23 130.74 5,245 0 0 0
VES
2.6
2.6
2.60 2.60 2.60 5,812 0 0 0
VET
17
17
16.90 17 16.90 1,700 0 0 0
VFC
102.1
102.1
102.14 102.14 102.14 0 0 0 0
VFG
72.3
72.3
73.01 73.10 72.08 7,800 0 0 0
VFR
10.9
10.9
10.94 11.03 10.94 9,001 0 0 0
VGC
47.6
47.6
48.59 48.78 47.64 914,800 0 0 0
VGG
47.6
47.6
45.36 48.07 45.36 33,946 0 0 0
VGI
89.0
89.0
91.08 91.08 88.41 675,058 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32
32
31.80 32 31.80 6,701 0 0 0
VGR
44.7
44.7
44.69 44.69 44.69 500 0 0 0
VGS
25.7
25.7
26.82 26.82 25.73 782,547 0 0 0
VGT
14.1
14.1
13.90 14.20 13.80 1,677,489 0 0 0
VGV
28.8
28.8
28.55 28.84 28.25 400 0 0 0
VHC
67.6
67.6
68.61 69.19 67.65 929,800 0 0 0
VHD
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHE
3
3
3 3.10 3 297,204 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 100,072 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
9.6
9.6
9.60 9.80 9.60 1,600 0 0 0
VHM
38.8
38.8
38.85 39.05 38.75 3,013,800 0 0 0
VIB
17.3
17.3
17.13 17.51 17.09 6,636,000 0 0 0
VIC
40.7
40.7
40.50 40.70 40.25 1,394,900 0 0 0
VID
4.8
4.8
4.94 4.94 4.76 6,900 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.2
16.2
16.35 16.35 16.16 10,800 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 90,800 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
21.8
21.8
21.78 21.78 21.78 0 0 0 0
VIN
14.8
14.8
14.77 14.77 14.77 0 0 0 0
VIP
13.8
13.8
13.49 13.86 13.49 577,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.5
18.5
18.94 18.94 18.46 4,000 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
9.6
9.6
9.67 9.67 9.52 10,815,300 0 0 0
VJC
98.1
98.1
97.90 98.20 97.50 506,800 0 0 0
VLA
12.5
12.5
11.30 12.50 11.30 906 0 0 0
VLB
42.3
42.3
40.43 43.24 40.43 389,540 0 0 0
VLC
17.4
17.4
17.10 17.40 17.10 284,942 0 0 0
VLF
1
1
1 1 1 5,200 0 0 0
VLG
11.2
11.2
11.37 11.64 11.00 67,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31.4
31.4
31.38 31.38 31.38 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.64 6.64 6.36 17,751 0 0 0
VMD
16.9
16.9
16.90 16.90 16.90 1,100 0 0 0
VMG
3.9
3.9
4 4 3.90 9,500 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
21.6
21.6
21.58 21.58 21.58 0 0 0 0
VMT
19.9
19.9
19.90 19.90 19.90 111 0 0 0
VNA
25.7
25.7
23.74 25.68 23.74 60,772 0 0 0
VNB
11.6
11.6
11.60 11.80 11.50 93,845 0 0 0
VNC
20.3
20.3
20.30 20.30 20.30 4,428 0 0 0
VND
12.4
12.4
12.60 12.60 12.31 7,690,700 0 0 0
VNE
3.5
3.5
3.50 3.52 3.47 45,000 0 0 0
VNF
17.2
17.2
17 17.36 16.45 112,121 0 0 0
VNG
8.2
8.2
8.05 8.20 8.05 3,500 0 0 0
VNH
1.1
1.1
1.20 1.20 1 56,011 0 0 0
VNI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VNL
18.6
18.6
18.79 18.79 18.47 44,000 0 0 0
VNM
56.4
56.4
56.32 56.78 56.23 2,552,300 0 0 0
VNP
9.0
9.0
9.05 9.14 8.97 7,217 0 0 0
VNR
20.5
20.5
20.32 20.84 20.32 24,522 0 0 0
VNS
9.7
9.7
9.54 9.81 9.45 14,300 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
6
6
6.60 6.60 6 600 0 0 0
VNZ
357
357
360 360 357 2,639 0 0 0
VOC
15.8
15.8
15.82 15.82 15.72 3,400 0 0 0
VOS
14.9
14.9
15.08 15.17 14.89 1,681,400 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 20 0 0 0
VPB
18.4
18.4
18.45 18.69 18.40 8,925,500 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.5
27.5
26.43 27.67 26.43 1,400 0 0 0
VPG
12.4
12.4
11.75 12.50 11.70 876,600 0 0 0
VPH
6.6
6.6
6.68 6.68 6.60 130,200 0 0 0
VPI
57.7
57.7
58.30 58.30 57.60 1,281,800 0 0 0
VPR
18.3
18.3
18.32 18.32 18.32 2 0 0 0
VPS
8.2
8.2
8.15 8.26 8.15 1,800 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
14.2
14.2
13.40 14.20 13.40 308,500 0 0 0
VRE
16.9
16.9
16.65 16.90 16.60 6,185,200 0 0 0
VRG
19.9
19.9
19.76 19.93 19.76 6,200 0 0 0
VSA
22.5
22.5
23.40 23.40 21.81 3,210 0 0 0
VSC
17.0
17.0
17.05 17.14 16.86 4,333,500 0 0 0
VSE
6.6
6.6
6.60 6.80 6.60 24,900 0 0 0
VSF
35.5
35.5
35.30 35.50 35.30 5,201 0 0 0
VSG
1.9
1.9
2 2 1.90 409 0 0 0
VSH
48.0
48.0
47.39 48.34 47.39 5,000 0 0 0
VSI
16.7
16.7
16.67 16.67 16.67 300 0 0 0
VSM
15.4
15.4
15.38 15.38 15.38 100 0 0 0
VSN
19.5
19.5
17.87 19.52 17.87 31,300 0 0 0
VST
3.4
3.4
3.40 3.40 3.20 187,657 0 0 0
VTA
4
4
4 4 4 100 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 100 0 0 0
VTC
8.1
8.1
8.07 8.07 8.07 3,425 0 0 0
VTD
7.8
7.8
7.90 7.90 7.80 103,310 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 6 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4.50 4.50 4 400 0 0 0
VTK
71.2
71.2
71.76 71.76 70.20 24,925 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.9
13.9
13.94 13.94 13.76 436,600 0 0 0
VTP
160.1
160.1
159.99 162.46 159.00 755,000 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.3
15.3
15.31 15.39 14.86 25,153 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
11.5
11.5
11 11.70 10.80 153,241 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 17.30 17 1,148,423 0 0 0
VUA
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
15.1
15.1
15.13 15.13 15.13 1,300 0 0 0
VW3
9.1
9.1
9.13 9.13 9.13 100 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
9.9
9.9
9.93 9.93 9.93 0 0 0 0
WCS
305.3
305.3
252.67 305.25 252.67 203 0 0 0
WSB
53.6
53.6
50.37 53.57 50.37 1,202 0 0 0
WSS
4.9
4.9
4.80 4.90 4.70 11,902 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 3,610 0 0 0
X20
11.4
11.4
11.43 11.43 11.43 54,800 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
12.1
12.1
12.10 12.10 12.10 200 0 0 0
XHC
18.9
18.9
18.95 18.95 18.95 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 75 0 0 0
XMC
7.2
7.2
7 7.40 6.90 64,900 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
15.7
15.7
15.66 15.66 15.66 2,500 0 0 0
XPH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.1
10.1
10.10 10.10 10.10 500 0 0 0
YEG
14.6
14.6
14.80 14.85 14.55 2,305,400 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 0 0 0 0
^HASTC
229.5
229.5
229.13 230.20 228.93 56,531,193 0 0 0
^UPCOM
97.2
97.2
96.74 97.37 96.74 69,561,469 0 0 0
^VN30
1,340.8
1,340.8
1,336.79 1,345.26 1,332.68 193,931,300 0 0 0
^VNINDEX
1,275.2
1,275.2
1,271.98 1,279.35 1,269.11 549,313,151 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |