DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/01/2025

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 14/01/2025

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 37.59 109 0 0 0
AAA
7.9
7.9
7.91 7.98 7.90 436,600 0 0 0
AAH
3.5
3.5
3.60 3.60 3.40 889,987 0 0 0
AAM
7.1
7.1
7 7.10 7 1,400 0 0 0
AAS
8.3
8.3
8.40 8.40 8.10 142,637 0 0 0
AAT
3.5
3.5
3.40 3.55 3.40 22,500 0 0 0
AAV
7.1
7.1
7.30 7.30 6.70 1,837,221 0 0 0
ABB
7.1
7.1
7.10 7.10 7.10 438,705 0 0 0
ABC
12.4
12.4
11 12.40 11 149,732 0 0 0
ABI
21.7
21.7
21.58 22.08 21.50 27,565 0 0 0
ABR
10.6
10.6
10.51 10.55 10.51 700 0 0 0
ABS
4.5
4.5
4.50 4.52 4.42 110,600 0 0 0
ABT
37.0
37.0
37.04 37.04 37.04 200 0 0 0
ABW
8
8
8.20 8.20 8 22,700 0 0 0
ACB
20.6
20.6
20.68 20.72 20.47 5,059,900 0 0 0
ACC
14.4
14.4
14.45 14.75 14 257,300 0 0 0
ACE
35.6
35.6
33.32 36.61 33.32 9,702 0 0 0
ACL
11.8
11.8
11.80 11.80 11.55 4,900 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ACV
72.9
72.9
73.76 73.76 72.43 126,815 0 0 0
ADC
19.4
19.4
19.41 19.41 19.41 0 0 0 0
ADG
10.7
10.7
10.15 10.75 10.15 4,700 0 0 0
ADS
7.8
7.8
7.88 7.89 7.72 101,700 0 0 0
AFX
7.2
7.2
7.20 7.20 7.10 5,914 0 0 0
AG1
10.6
10.6
10.62 10.62 10.62 1,000 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.1
15.1
14.95 15.35 14.80 164,900 0 0 0
AGM
3.2
3.2
3.24 3.24 3.15 144,300 0 0 0
AGP
33.4
33.4
33.38 33.38 33.38 1,500 0 0 0
AGR
15.3
15.3
15.24 15.38 15.19 264,300 0 0 0
AGX
72.1
72.1
72.09 72.09 72.09 200 0 0 0
AIC
12
12
12.30 12.30 12 2,600 0 0 0
AIG
42.1
42.1
43 44 42.10 19,000 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 100 0 0 0
ALV
3.5
3.5
3.35 3.82 3.35 8,505 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.5
4.5
4.50 4.50 4.50 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 2,100 0 0 0
AMS
8.5
8.5
8.60 8.60 8.20 70,329 0 0 0
AMV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ANT
17.5
17.5
17.55 17.64 17.55 4,401 0 0 0
ANV
17.9
17.9
18.11 18.20 17.81 538,000 0 0 0
APF
43.3
43.3
44.19 44.19 43.32 12,700 0 0 0
APG
6.7
6.7
7 7.12 6.72 358,600 0 0 0
APH
6.9
6.9
6.99 7 6.80 440,500 0 0 0
API
7.3
7.3
7.40 7.50 7.20 96,505 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
7.1
7.1
6.80 7.20 6.70 2,900 0 0 0
APS
6
6
6.20 6.20 6 190,400 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
18.3
18.3
18.30 18.30 18.30 400 0 0 0
ASM
7.2
7.2
7.26 7.26 7.14 291,800 0 0 0
ASP
4
4
4 4 3.96 51,700 0 0 0
AST
49.7
49.7
49.75 49.75 49.56 3,000 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ATS
13.3
13.3
12.50 13.30 12.50 500 0 0 0
AVC
54
54
56 56 54 4,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
26.8
26.8
25.50 27.80 25 16,622 0 0 0
BAB
10.8
10.8
10.85 10.85 10.48 5,957 0 0 0
BAF
26.5
26.5
26.50 26.50 26.20 1,003,500 0 0 0
BAL
7.8
7.8
8.15 8.15 8.15 18 0 0 0
BAX
40.3
40.3
40.35 40.35 40.35 1 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 0 0 0 0
BBM
6.5
6.5
4.95 6.50 4.95 200 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 200 0 0 0
BBT
8.4
8.4
8.39 8.39 8.39 2,008 0 0 0
BCA
11.2
11.2
11.30 11.50 10.80 18,359 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7 6.90 7,878 0 0 0
BCE
8.9
8.9
9.12 9.12 8.33 34,800 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
5.7
5.7
5.96 5.96 5.70 5,426,300 0 0 0
BCM
70
70
69.90 71.20 69.40 294,400 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.2
4.2
4.20 4.20 4 821,453 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
31.0
31.0
31.46 31.46 31.46 4 0 0 0
BDT
7
7
7 7.10 7 8,700 0 0 0
BDW
24.2
24.2
24.24 24.24 24.24 100 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
34.3
34.3
33.84 34.50 33.84 351,200 0 0 0
BGE
5.8
5.8
5.70 6.10 5.60 371,047 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
21.6
21.6
21.58 21.58 21.58 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
35.86 35.86 35.86 0 0 0 0
BHP
6.6
6.6
6.65 6.65 6.65 0 0 0 0
BIC
19.0
19.0
19.15 19.15 18.98 7,500 0 0 0
BID
38.6
38.6
38.77 38.77 38.47 957,600 0 0 0
BIG
5.7
5.7
5.47 5.85 5.47 24,786 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
7.5
7.5
7.65 7.65 7.30 4,400 0 0 0
BKG
3.1
3.1
3.23 3.23 3.10 144,700 0 0 0
BLI
10.2
10.2
10.20 10.20 10.20 110 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.5
37.5
37.10 37.58 37.10 1,035 0 0 0
BMC
20.8
20.8
20.84 21.31 20.42 62,900 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 301 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.3
17.3
17.43 17.52 17.22 58,000 0 0 0
BMJ
10.7
10.7
9.10 10.70 9.10 1,202 0 0 0
BMK
13.2
13.2
13.17 13.50 12.35 3,108 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
114.2
114.2
117.89 119.64 114.21 257,400 0 0 0
BMS
9.5
9.5
9.46 9.55 9.46 61,948 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 29 0 0 0
BNA
9.2
9.2
9.30 9.30 9.10 117,317 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 2.50 2.40 30,943 0 0 0
BPC
9.3
9.3
9.26 9.26 9.26 0 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
BRC
13.3
13.3
13.22 13.27 12.86 1,300 0 0 0
BRR
19.3
19.3
20.23 20.23 19.27 50,907 0 0 0
BRS
18.4
18.4
18.36 18.36 18.36 100 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.17 15.17 15.17 0 0 0 0
BSG
11.7
11.7
11.70 11.70 11.70 25 0 0 0
BSH
17.7
17.7
17.66 17.66 17.66 101 0 0 0
BSI
39.5
39.5
40.41 40.82 39.55 164,500 0 0 0
BSL
9.5
9.5
9.49 9.49 9.49 800 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 100 0 0 0
BSQ
19.8
19.8
19.78 19.78 19.78 6,100 0 0 0
BSR
17.2
17.2
17.15 17.15 17.15 0 0 0 0
BST
12.6
12.6
12.59 12.59 12.59 500 0 0 0
BT1
10.6
10.6
10.58 10.58 10.58 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.3
22.3
22.25 22.25 22.25 900 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 700 0 0 0
BTP
11.6
11.6
11.60 11.60 11.27 4,400 0 0 0
BTS
5
5
5 5 5 2 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
11.9
11.9
11.95 11.95 11.86 1,900 0 0 0
BTV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BTW
39.0
39.0
38.99 38.99 38.99 100 0 0 0
BVB
11.2
11.2
11.16 11.16 11.07 135,643 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
49.8
49.8
48.57 49.84 48.57 693,200 0 0 0
BVL
8.5
8.5
8.52 8.52 8.52 101 0 0 0
BVN
14.2
14.2
14.20 14.20 14.20 300 0 0 0
BVS
33.2
33.2
30.56 34.08 30.56 118,767 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.7
45.7
45.70 45.99 45.40 102,000 0 0 0
BWS
31.7
31.7
30.94 31.69 30.94 13,700 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
17
17.30 17.30 17 600 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.5
17.5
17.40 17.50 17.40 15,800 0 0 0
C47
5.8
5.8
5.89 5.89 5.80 13,600 0 0 0
C4G
7.7
7.7
7.80 7.80 7.70 197,005 0 0 0
C69
6.2
6.2
6.20 6.20 6.10 403,230 0 0 0
C92
3.7
3.7
3.90 4.20 3.60 52,301 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.20 1,200 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
39.2
39.2
39.23 39.23 38.95 3,369 0 0 0
CAT
16.6
16.6
16.45 16.63 16.18 3,901 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CBS
28.6
28.6
28.52 28.61 28.43 18,700 0 0 0
CC1
14.1
14.1
13.06 14.14 12.70 2,080 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
13.9
13.9
13.93 13.93 13.93 100 0 0 0
CCC
18.5
18.5
18.30 18.30 18.30 0 0 0 0
CCI
20.6
20.6
20.57 20.57 20.57 2,300 0 0 0
CCL
8.3
8.3
8.35 8.36 8.18 209,900 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
12.1
12.1
12.13 12.23 12.04 3,400 0 0 0
CCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 100 0 0 0
CDC
10.7
10.7
10.73 10.76 10.67 49,200 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.4
8.4
8.41 8.41 8.41 1,805 0 0 0
CDN
31.6
31.6
31.50 31.69 31.50 5,900 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.6
9.6
9.56 9.56 9.56 10 0 0 0
CDR
16.7
16.7
18.59 18.59 18.59 120 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
11.0
11.0
10.86 11.43 10.76 2,629,946 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 100 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
3.1
3.1
3 3.10 3 2,420 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
31.4
31.4
31.33 31.51 31.33 9,800 0 0 0
CHS
13
13
13 13 13 1,500 0 0 0
CI5
7
7
7 7 7 100 0 0 0
CIA
10.1
10.1
10.10 10.10 10.10 144 0 0 0
CID
25.7
25.7
34.44 34.44 25.72 304 0 0 0
CIG
8.9
8.9
8.45 8.95 8.41 533,300 0 0 0
CII
11.4
11.4
11.46 11.51 11.33 1,138,400 0 0 0
CIP
2.4
2.4
2.50 2.50 2.40 200 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
37.3
37.3
37.27 37.44 37.09 5,701 0 0 0
CKD
20.9
20.9
20.91 20.91 20.91 500 0 0 0
CKG
15.7
15.7
16.71 16.78 15.71 11,700 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
49.0
49.0
48.97 48.97 48.97 4,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.5
19.5
19.38 19.47 19.38 3,600 0 0 0
CLL
32.4
32.4
32.45 32.45 32.32 3,700 0 0 0
CLM
76.5
76.5
76.54 76.54 76.54 0 0 0 0
CLW
40.3
40.3
35.34 40.30 35.34 300 0 0 0
CLX
15.7
15.7
15.44 15.82 15.44 216,010 0 0 0
CMC
5.9
5.9
5.89 5.89 5.80 2,805 0 0 0
CMD
21.1
21.1
20.80 21.09 20.80 1,900 0 0 0
CMF
296.1
296.1
296.14 296.14 296.14 100 0 0 0
CMG
44.8
44.8
45.30 45.45 44.80 585,600 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.2
9.2
9.20 9.20 9.10 300 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
9.5
9.5
9.70 9.70 9.30 50,500 0 0 0
CMT
15.5
15.5
14.80 15.80 14.80 52,000 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 0 0 0 0
CMX
7.5
7.5
7.54 7.55 7.45 94,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.9
35.9
31.13 36.85 31.13 9,711 0 0 0
CNG
31.3
31.3
30.06 31.55 30.06 692,100 0 0 0
CNN
55.9
55.9
55.94 55.94 55.94 0 0 0 0
CNT
10.1
10.1
10.17 10.17 10.09 2,630 0 0 0
COM
27.9
27.9
27.86 27.86 27.86 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 1 0 0 0
CPC
16.4
16.4
16.44 16.44 16.44 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
29.8
29.8
29.77 30.06 29.77 2,852 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
5.9
5.9
5.92 5.95 5.89 43,700 0 0 0
CRE
7.0
7.0
7.10 7.10 6.99 91,300 0 0 0
CSC
22.9
22.9
23.18 23.55 22.91 25,266 0 0 0
CSI
30.5
30.5
32 32 30.30 27,900 0 0 0
CSM
13.9
13.9
14.09 14.19 13.80 399,800 0 0 0
CSV
40.8
40.8
40.86 41.68 40.66 867,100 0 0 0
CT3
9.6
9.6
9.60 9.60 9.60 300 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.1
12.1
12.07 12.07 12.07 100 0 0 0
CTD
70.8
70.8
71.50 71.90 70.60 747,600 0 0 0
CTF
20.8
20.8
20.83 20.98 20.20 43,200 0 0 0
CTG
36.7
36.7
37.15 37.60 36.60 3,716,700 0 0 0
CTI
19.0
19.0
19.05 19.35 18.75 507,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
31.9
31.9
36.70 36.80 31.50 200,821 0 0 0
CTR
122.3
122.3
122.97 122.97 120.53 429,300 0 0 0
CTS
23.1
23.1
23.32 23.32 23.08 149,500 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
32.6
32.6
32.47 32.56 32.47 200 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
8.2
8.2
8.10 8.60 8.10 2,800 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 8.93 8.93 162 0 0 0
D2D
25.5
25.5
25.55 25.55 25.47 5,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.72 17.72 17.72 200 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.2
3.2
3.48 3.50 3.20 127,700 0 0 0
DAN
30
30
30 30 30 2,000 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
23.1
23.1
23.65 23.65 23.13 1,335,900 0 0 0
DBD
57.4
57.4
56.80 58.05 56.60 345,900 0 0 0
DBM
25.9
25.9
25.88 25.88 25.88 900 0 0 0
DBT
11.3
11.3
10.84 11.36 10.65 7,400 0 0 0
DC1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DC2
6.4
6.4
6.03 7.16 6.03 13,100 0 0 0
DC4
9.8
9.8
9.86 9.91 9.64 145,200 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 2 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
26.1
26.1
26 26.15 25.80 453,100 0 0 0
DCM
31.7
31.7
31.64 31.78 31.50 1,050,500 0 0 0
DCR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
2.7
2.7
2.70 2.80 2.70 131,224 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7.4
7.4
7.52 7.52 7.43 7,501 0 0 0
DDV
17.2
17.2
17.43 17.52 17.04 702,077 0 0 0
DFC
17.2
17.2
17.24 17.24 17.24 0 0 0 0
DFF
1.7
1.7
1.60 1.70 1.60 227,100 0 0 0
DGC
108.9
108.9
110.50 110.50 108.80 685,300 0 0 0
DGT
5.3
5.3
5.30 5.40 5.20 129,600 0 0 0
DGW
36.9
36.9
37.03 37.43 36.89 311,000 0 0 0
DHA
40.0
40.0
40.05 40.14 39.95 17,900 0 0 0
DHB
8.8
8.8
9 9 8.80 923 0 0 0
DHC
28.0
28.0
28.55 28.55 28.00 274,600 0 0 0
DHD
22.2
22.2
22.24 22.24 22.24 0 0 0 0
DHG
96.7
96.7
97.10 97.10 96.25 6,600 0 0 0
DHM
8.2
8.2
7.96 8.17 7.96 13,300 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 1,517 0 0 0
DHP
10.7
10.7
10.73 10.73 10.73 1,000 0 0 0
DHT
78.2
78.2
77.27 80 77.27 21,119 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 2,000 0 0 0
DIG
15.5
15.5
15.56 15.65 15.30 2,887,600 0 0 0
DIH
14.5
14.5
14.49 14.49 14.49 315 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
5
5
5 5.10 5 211,345 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.96 1.96 1.90 354,200 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
72.9
72.9
72.23 72.90 72.23 1,700 0 0 0
DMN
5
5
5 5 5 100 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNA
20.2
20.2
20.16 20.16 20.16 38,000 0 0 0
DNC
56.6
56.6
56.55 56.55 56.55 0 0 0 0
DND
14.5
14.5
14.50 14.50 14.50 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
32.4
32.4
32.36 32.36 32.36 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
31.5
31.5
32.83 32.93 31.40 11,000 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 0 0 0 0
DP3
53.8
53.8
53.96 54.05 53.77 8,717 0 0 0
DPG
27.0
27.0
27.77 27.77 27.03 200,500 0 0 0
DPH
50
50
50 50 50 0 0 0 0
DPM
18.8
18.8
18.98 19.06 18.82 630,800 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.3
35.3
35.08 35.61 35.08 141,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.1
12.1
11.90 12.05 11.75 2,100 0 0 0
DRC
20.5
20.5
20.55 20.74 20.47 168,200 0 0 0
DRG
7.0
7.0
7.33 7.33 7.04 600 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.5
11.5
11.38 11.47 11.28 227,702 0 0 0
DRL
53.4
53.4
53.44 53.54 53.44 2,100 0 0 0
DS3
5.3
5.3
5 5.30 5 2,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.2
26.2
26.25 26.35 25.65 467,800 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
50.6
50.6
51.38 51.38 50.61 3,000 0 0 0
DSP
13
13
13.50 13.50 13 602 0 0 0
DST
5.5
5.5
5.60 5.70 5.20 164,102 0 0 0
DTA
3.7
3.7
3.61 3.70 3.50 6,300 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
20.9
20.9
20.95 21.29 20.69 688,443 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
2.10 2.10 2.10 45,406 0 0 0
DTK
12.2
12.2
11.92 12.21 11.63 400 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 300 0 0 0
DTP
71.1
71.1
69.20 71.67 69.20 10,125 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
6.91 7 6.82 113,706 0 0 0
DVN
22.2
22.2
22.17 22.27 21.98 23,720 0 0 0
DVP
75.6
75.6
76.45 76.45 75.54 4,200 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
DWS
13.5
13.5
13.49 13.49 13.49 0 0 0 0
DXG
12.4
12.4
12.52 12.61 12.39 2,423,200 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.5
10.5
10.73 10.73 10.44 67,957 0 0 0
DXS
6.5
6.5
6.77 6.77 6.50 1,145,000 0 0 0
DXV
3.8
3.8
3.70 3.80 3.70 27,100 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.9
5.9
5.86 5.86 5.86 1,200 0 0 0
EBS
10.3
10.3
9.46 10.30 9.46 600 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.6
11.6
11.64 11.79 11.48 83,200 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.3
18.3
18.30 18.40 18.10 2,170,000 0 0 0
EIC
23
23
23 23 23 0 0 0 0
EID
24.9
24.9
24.48 24.94 24.48 2,400 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 5,401 0 0 0
ELC
21.8
21.8
21.78 22.03 21.49 129,300 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
27.9
27.9
26.03 29.58 26.03 31,473 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 1,500 0 0 0
EVE
9.7
9.7
9.61 9.75 9.56 30,500 0 0 0
EVF
9
9
9.29 9.29 8.70 3,922,100 0 0 0
EVG
5.9
5.9
5.89 5.99 5.82 904,700 0 0 0
EVS
5.4
5.4
5.40 5.40 5.30 145,148 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
3.1
3.1
3.19 3.19 3.12 41,800 0 0 0
FCN
14.4
14.4
14.60 14.65 14.25 485,800 0 0 0
FCS
7.3
7.3
7 7.30 7 20,150 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 100 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 31.90 800 0 0 0
FIC
13.9
13.9
13.80 13.90 13.80 1,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.3
5.3
5.45 5.50 5.19 394,600 0 0 0
FIT
4.0
4.0
4.09 4.09 4.02 378,100 0 0 0
FMC
43.1
43.1
42.96 43.53 42.96 6,300 0 0 0
FOC
70.7
70.7
71.46 71.64 69.87 10,041 0 0 0
FOX
60.3
60.3
60.88 60.88 59.30 44,014 0 0 0
FPT
125.1
125.1
127.26 127.60 125.10 2,897,200 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
148
148
147.20 150 137.68 438,300 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
46.8
46.8
47 47 46.80 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
36.2
36.2
36.66 36.71 36.17 696,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.1
6.1
6.02 6.21 5.92 132,302 0 0 0
GAS
63.0
63.0
62.60 63.44 62.60 397,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.7
20.7
20.65 20.65 20.65 310 0 0 0
GDA
19.1
19.1
19.22 19.22 18.93 42,800 0 0 0
GDT
24.7
24.7
24.14 24.76 24.14 13,100 0 0 0
GDW
28.5
28.5
28.52 28.52 28.52 0 0 0 0
GEG
11.2
11.2
11.20 11.50 11.20 136,500 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.1
17.1
17.02 17.34 17.02 2,124,300 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.5
26.5
26.60 26.60 26.50 1,700 0 0 0
GIC
16.2
16.2
15.10 16.40 15.10 400 0 0 0
GIL
17.5
17.5
17.70 17.95 17.45 259,000 0 0 0
GKM
4.3
4.3
4.30 4.40 4.20 197,762 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26.3
26.3
26.30 26.30 26.30 100 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
58.1
58.1
59.81 59.81 58.07 1,003,500 0 0 0
GMH
7.6
7.6
7.59 7.59 7.59 100 0 0 0
GMX
16.7
16.7
16.66 16.66 16.66 0 0 0 0
GND
26.1
26.1
26.19 26.19 26.10 600 0 0 0
GPC
2.9
2.9
3 3 2.90 26,250 0 0 0
GSM
23.3
23.3
23.31 23.31 23.31 200 0 0 0
GSP
11.9
11.9
12.00 12.04 11.82 151,900 0 0 0
GTA
10.0
10.0
9.99 9.99 9.99 10,600 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.4
27.4
27.70 27.95 27.36 901,200 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 24,000 0 0 0
HAC
11.7
11.7
11.70 11.70 11.70 1,501 0 0 0
HAD
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HAF
15.5
15.5
16 16 15.50 240 0 0 0
HAG
11.6
11.6
11.80 11.90 11.50 2,976,300 0 0 0
HAH
37.6
37.6
37.88 38.34 37.50 1,455,100 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.8
9.8
9.50 9.80 9.50 200 0 0 0
HAP
4.4
4.4
4.70 4.70 4.37 495,200 0 0 0
HAR
3.2
3.2
3.29 3.29 3.21 31,500 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
36.9
36.9
36.86 36.86 36.86 200 0 0 0
HAV
3.7
3.7
3.60 3.80 3.60 300 0 0 0
HAX
15.2
15.2
15.53 15.53 15.16 175,400 0 0 0
HBC
6.7
6.7
6.80 7 6.70 1,648,402 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 0 0 0 0
HBH
6.2
6.2
6.17 6.17 6.17 0 0 0 0
HBS
7.1
7.1
6.70 7.20 6.70 405,380 0 0 0
HC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
11.7
11.7
11.72 11.72 11.72 2,800 0 0 0
HCD
8.6
8.6
8.70 8.70 8.60 9,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.3
21.3
21.47 21.51 21.28 3,458,800 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 15.90 6,604 0 0 0
HD6
12.2
12.2
11.80 12.30 11.80 6,300 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
3.7
3.7
3.70 3.70 3.70 9,200 0 0 0
HDB
21.2
21.2
21.75 21.80 21.10 12,557,900 0 0 0
HDC
20.8
20.8
21.25 21.25 20.71 914,400 0 0 0
HDG
24.5
24.5
24.86 25 24.55 956,000 0 0 0
HDM
32.3
32.3
32.40 32.40 32.30 8,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
19.8
19.8
19.82 19.82 19.82 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
54.9
54.9
54.92 54.92 54.92 0 0 0 0
HEJ
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HEP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HES
20.3
20.3
20.26 20.26 20.26 1 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
8.2
8.2
8.50 8.50 6.50 1,600 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
213.6
213.6
213.60 213.60 213.60 0 0 0 0
HGT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HHC
117.6
117.6
117.60 117.60 117.60 3 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.2
8.2
8.01 8.19 8.01 70,600 0 0 0
HHS
7.1
7.1
7.10 7.12 7.01 284,300 0 0 0
HHV
11.2
11.2
11.33 11.43 11.14 4,803,000 0 0 0
HID
2.6
2.6
2.62 2.62 2.61 45,900 0 0 0
HIG
11
11
11 11 11 1 0 0 0
HII
4.1
4.1
4.13 4.13 4.02 13,600 0 0 0
HIO
9.1
9.1
9.20 9.20 8.10 193,200 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
30.2
30.2
30.94 30.94 29.23 1,200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
292.4
292.4
292.45 292.45 292.45 701 0 0 0
HLC
11.3
11.3
11.33 11.33 11.33 47 0 0 0
HLD
13.8
13.8
13.72 13.80 13.72 2,900 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
10.85 11.17 10.80 4,700 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
14.7
14.7
14.65 14.65 14.65 0 0 0 0
HMR
11.1
11.1
11.50 11.50 11.10 8,945 0 0 0
HMS
33.9
33.9
33.97 33.97 33.68 2,200 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HND
12.6
12.6
12.59 12.59 12.59 16,005 0 0 0
HNF
28.6
28.6
28.59 28.59 28.59 700 0 0 0
HNG
7.4
7.4
7.20 7.60 7.20 5,305,842 0 0 0
HNI
22.9
22.9
22.94 22.94 22.94 400 0 0 0
HNM
8.5
8.5
8.49 8.68 8.02 289,478 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 12,922 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 100 0 0 0
HPD
21.9
21.9
21.88 21.88 21.88 0 0 0 0
HPG
21.5
21.5
21.63 21.67 21.50 7,660,700 0 0 0
HPH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HPI
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.9
81.9
79.05 81.88 79.05 4,500 0 0 0
HPT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.4
4.4
4.45 4.52 4.41 628,900 0 0 0
HQC
3.0
3.0
3 3.03 2.97 1,803,600 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
40.9
40.9
36.05 40.85 36.05 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.6
16.6
16.81 16.95 16.61 1,458,600 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.0
4.0
4.03 4.05 3.96 93,700 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 100 0 0 0
HSP
11.2
11.2
11.22 11.22 11.22 0 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 9,710 0 0 0
HT1
11.7
11.7
11.83 11.88 11.74 176,200 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 2 0 0 0
HTE
3.7
3.7
3.70 3.80 3.70 3,960 0 0 0
HTG
47.8
47.8
47.65 48.50 47.65 32,300 0 0 0
HTI
15.1
15.1
15.13 15.13 15.13 2,500 0 0 0
HTL
27.5
27.5
27.70 27.88 27.52 7,200 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HTN
9.9
9.9
10 10.30 9.85 382,000 0 0 0
HTP
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.3
9.3
9.28 9.28 9.28 0 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HU4
12.1
12.1
12.70 12.70 12 22,200 0 0 0
HU6
5.1
5.1
5.20 5.20 4.90 6,500 0 0 0
HUB
15.4
15.4
15.48 15.48 15.13 58,300 0 0 0
HUG
34.4
34.4
34.41 34.41 34.41 0 0 0 0
HUT
15.3
15.3
15.26 15.55 15.26 738,027 0 0 0
HVA
6.1
6.1
6 6.10 5.90 141,723 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.4
8.4
8.50 8.52 8.32 323,700 0 0 0
HVN
19.9
19.9
20.49 20.69 19.82 1,739,100 0 0 0
HVT
43.4
43.4
45.52 45.52 42.66 68,036 0 0 0
HVX
2.5
2.5
2.55 2.55 2.54 12,100 0 0 0
HWS
16.4
16.4
16.28 16.47 16.00 1,900 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
3.2
3.2
3.20 3.30 3.20 900 0 0 0
ICG
7.7
7.7
7.50 7.70 7.50 2,000 0 0 0
ICI
7.5
7.5
7.30 7.50 7.30 1,600 0 0 0
ICN
41.2
41.2
41.14 41.65 40.56 3,600 0 0 0
ICT
13.0
13.0
12.53 13.36 12.53 143,600 0 0 0
IDC
44.8
44.8
45.01 45.43 44.51 518,776 0 0 0
IDI
7.5
7.5
7.52 7.55 7.49 215,800 0 0 0
IDJ
5.6
5.6
5.60 5.70 5.60 275,323 0 0 0
IDP
230.6
230.6
230.60 230.60 230.60 0 0 0 0
IDV
32.5
32.5
32.96 33.04 32.52 8,415 0 0 0
IFS
23.7
23.7
23.68 23.68 23.68 1,000 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.0
11.0
11.02 11.06 10.98 721,000 0 0 0
ILA
4.3
4.3
4.30 4.40 4.20 26,346 0 0 0
ILB
25.1
25.1
25.09 25.09 25.09 0 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ILS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
42.6
42.6
43.28 44.07 42.29 82,800 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
9.4
9.4
9.40 9.40 9.40 0 0 0 0
INN
35.7
35.7
35.73 35.73 35.67 2,800 0 0 0
IPA
10.1
10.1
9.50 10.60 9.50 135,760 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
24.2
24.2
24.21 24.21 24.21 0 0 0 0
IST
31.4
31.4
31.39 31.39 31.39 169 0 0 0
ITC
10.2
10.2
10.30 10.30 10.10 248,700 0 0 0
ITD
12.8
12.8
12.52 13.04 12.52 66,500 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 297,863 0 0 0
ITS
3.8
3.8
3.82 3.82 3.82 1,520 0 0 0
IVS
10.1
10.1
10.15 10.25 10.05 47,100 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.9
3.9
3.86 3.90 3.79 275,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.0
29.0
28.45 29.30 28.45 7,099,600 0 0 0
KCB
10.2
10.2
10.55 10.65 9.87 22,000 0 0 0
KCE
12.1
12.1
11.69 12.06 11.69 200 0 0 0
KDC
58.4
58.4
58.40 59.20 57.60 290,000 0 0 0
KDH
31.0
31.0
31.18 31.36 30.91 831,800 0 0 0
KDM
14.5
14.5
14.50 14.50 14.50 700 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 15,900 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
5.2
5.2
5.22 5.23 5.17 1,231,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.54 12.73 12.54 180,300 0 0 0
KHS
10.2
10.2
10.22 10.30 10.15 23,200 0 0 0
KHW
28.5
28.5
28.52 28.52 28.52 0 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
6.9
6.9
6.88 6.94 6.88 8,708 0 0 0
KMR
3.2
3.2
3.24 3.24 3.23 1,400 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.8
38.8
38.90 38.90 38.75 364,400 0 0 0
KPF
1.6
1.6
1.59 1.60 1.55 26,000 0 0 0
KSB
18.0
18.0
18.05 18.35 17.95 1,324,300 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
40.1
40.1
40.20 40.20 40.10 19,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.20 3.30 3.10 89,834 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 500 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 200 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 0 0 0 0
KTS
42.0
42.0
40.61 41.99 40.61 9,900 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
21.8
21.8
21.79 21.79 21.79 100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
32.6
32.6
33.90 33.90 32.50 135,895 0 0 0
L18
30.8
30.8
31.25 31.33 30.83 14,608 0 0 0
L40
13.0
13.0
12.99 12.99 12.99 1,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.2
3.2
3.20 3.30 3 12,100 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
17.1
17.1
16.92 17.06 16.92 600 0 0 0
LAI
20.3
20.3
20.50 20.50 20.19 15,709 0 0 0
LAS
17.5
17.5
17.04 17.80 17.04 207,654 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
27.7
27.7
27.28 27.77 27.08 10,900 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.3
9.3
9.44 9.49 9.30 1,143,300 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.87 1.88 1.82 715,500 0 0 0
LDP
9.8
9.8
10 10.20 9.70 1,700 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 7.70 303 0 0 0
LGC
61.9
61.9
61.89 61.89 61.89 0 0 0 0
LGL
2.5
2.5
2.46 2.50 2.46 400 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
70.7
70.7
69.82 70.71 69.52 2,000 0 0 0
LHG
32.0
32.0
31.95 32.43 31.95 29,800 0 0 0
LIC
32.3
32.3
32.40 32.40 32.30 1,300 0 0 0
LIG
2.9
2.9
3 3 2.90 245,173 0 0 0
LIX
30.2
30.2
30.55 30.55 30.21 13,200 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 0 0 0 0
LLM
15.9
15.9
15.85 15.85 15.85 500 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 0 0 0 0
LMC
8.4
8.4
8.40 8.40 8.40 300 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
28.7
28.7
28.60 29.20 28.60 1,098,100 0 0 0
LPT
5.2
5.2
5.24 5.24 5.24 3,300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
12.4
12.4
11.50 12.90 11.50 42,446 0 0 0
LSS
10.6
10.6
10.50 10.60 10.45 169,100 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
24.8
24.8
23.93 24.81 23.73 74,708 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 500 0 0 0
MAC
9.8
9.8
9.80 9.80 9.80 300 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
16.0
16.0
16.06 16.14 15.87 5,736,000 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 237,036 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.20 23.46 23.02 1,524,047 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 2 0 0 0
MCH
157.2
157.2
160.34 160.34 153.58 55,868 0 0 0
MCM
31.1
31.1
31.39 31.39 31.11 20,800 0 0 0
MCO
9.5
9.5
10 10 9.30 26,905 0 0 0
MCP
27.4
27.4
27.21 27.39 27.21 3,600 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.4
9.4
9.36 9.36 9.36 0 0 0 0
MDF
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MED
24.7
24.7
24.66 24.66 24.66 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
44.3
44.3
39.97 44.30 39.97 147,367 0 0 0
MGC
6.0
6.0
5.85 6.15 5.85 22,504 0 0 0
MGG
24.3
24.3
24.29 24.29 24.29 300 0 0 0
MGR
3.1
3.1
3.90 3.90 3.10 200 0 0 0
MH3
30.7
30.7
30.67 30.67 30.67 100 0 0 0
MHC
6.7
6.7
6.98 7.10 6.65 46,500 0 0 0
MIC
12.3
12.3
12.90 12.90 12.26 900 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.5
15.5
15.54 15.72 15.45 189,900 0 0 0
MKP
27.5
27.5
27.48 27.48 27.48 200 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.5
13.5
13.50 13.50 13.50 100 0 0 0
MML
23.5
23.5
23.40 23.50 23.40 2,900 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 21,400 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
16.4
16.4
16.41 16.41 16.41 1,100 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.0
9.0
9.04 9.08 8.96 1,764,000 0 0 0
MSH
32.6
32.6
32.53 32.97 32.40 90,500 0 0 0
MSN
63.7
63.7
65 65.30 63.70 3,586,600 0 0 0
MSR
11.1
11.1
11.10 11.20 11 189,094 0 0 0
MST
6.4
6.4
6.45 6.64 6.36 2,457,812 0 0 0
MTA
11.9
11.9
12 12.40 11.50 61,374 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
7.7
7.7
7.71 7.71 7.71 0 0 0 0
MTH
14.5
14.5
14.51 14.51 14.51 200 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 2,000 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 8.51 100 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
MVC
8.6
8.6
8.63 8.63 8.63 0 0 0 0
MVN
66
66
64.50 68 64.50 60,502 0 0 0
MWG
56.4
56.4
56.49 56.68 55.80 2,917,600 0 0 0
MZG
6.8
6.8
6.86 6.86 6.57 58,591 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.5
17.5
17.45 17.73 17.41 154,500 0 0 0
NAG
10.1
10.1
10 10.09 9.91 422,900 0 0 0
NAP
9.5
9.5
9.39 9.48 9.39 1,000 0 0 0
NAS
30
30
30.30 30.30 30.30 24 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
17.1
17.1
17.12 17.12 17.12 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
21.80 21.80 21.80 100 0 0 0
NBC
8.6
8.6
8.65 8.65 8.65 4,300 0 0 0
NBE
11.7
11.7
11.67 11.67 11.67 0 0 0 0
NBP
14.5
14.5
13.20 14.50 12.90 66,850 0 0 0
NBT
17.2
17.2
17.17 17.17 17.17 100 0 0 0
NBW
27.6
27.6
27.60 27.60 27.60 100 0 0 0
NCG
7.2
7.2
7.60 7.60 7.20 4,708 0 0 0
NCS
25.5
25.5
25.70 25.70 25.50 3,800 0 0 0
NCT
106.4
106.4
106.42 106.79 106.42 2,800 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
125.6
125.6
125.61 125.61 125.61 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.2
8.2
8.43 8.43 8.24 25,810 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
5 5 5 200 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NED
6.5
6.5
6.55 6.55 6.55 1,300 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
68.6
68.6
69.10 69.10 68.64 631 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 200 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.0
19.0
19.36 19.59 18.96 319,300 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 2 0 0 0
NHH
12.2
12.2
12.26 12.36 12.17 50,100 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 10.60 300 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
13.3
13.3
13.27 13.27 13.27 0 0 0 0
NKG
13.3
13.3
13.55 13.65 13.25 1,757,600 0 0 0
NLG
29.2
29.2
29.43 29.62 29.16 706,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.8
22.8
22.68 22.83 22.39 7,600 0 0 0
NNT
51.7
51.7
52.60 52.60 51.70 600 0 0 0
NO1
8.5
8.5
8.72 8.74 8.49 134,400 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.5
13.5
13.51 13.51 13.51 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.5
4.5
4.40 4.50 4.40 342,942 0 0 0
NS2
15.8
15.8
15.84 15.84 15.84 0 0 0 0
NSC
80.8
80.8
80.93 81.02 80.83 12,300 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.30 20,011 0 0 0
NSL
16.4
16.4
16.44 16.44 16.44 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.7
9.7
9.72 9.72 9.72 5 0 0 0
NT2
19.4
19.4
19.63 19.63 19.31 310,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.4
202.4
201.37 202.63 201.37 2,600 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
46.6
46.6
46.55 46.55 46.55 200 0 0 0
NTL
16.3
16.3
16.55 16.80 16.30 749,000 0 0 0
NTP
47.4
47.4
47.77 48.10 47.11 112,042 0 0 0
NTT
7.4
7.4
7.40 7.40 7.40 100 0 0 0
NTW
17.5
17.5
17.48 17.48 17.48 0 0 0 0
NUE
9.8
9.8
10.00 10.00 10.00 3 0 0 0
NVB
8.8
8.8
8.80 8.80 8.70 59,200 0 0 0
NVL
9.0
9.0
9.50 9.54 8.95 16,250,500 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
7.78 8.20 7.75 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
7.3
7.3
6.80 6.80 6.80 1 0 0 0
OCB
9.2
9.2
9.18 9.27 9.13 390,100 0 0 0
OCH
5.6
5.6
5.50 5.60 5.50 12,700 0 0 0
ODE
43.9
43.9
44.10 44.10 43.90 18,600 0 0 0
OGC
3.9
3.9
3.84 3.91 3.84 68,100 0 0 0
OIL
12.5
12.5
12.35 12.74 12.25 3,056,535 0 0 0
ONE
5.3
5.3
5.10 5.40 5.10 13,503 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
23.75 23.75 23.50 4,100 0 0 0
ORS
14.1
14.1
14 14.10 13.80 3,162,100 0 0 0
PAC
23.3
23.3
23.93 23.93 23.22 197,600 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
23.6
23.6
23.94 23.94 23.60 664,400 0 0 0
PAP
26.1
26.1
24.50 26.10 24.10 1,700 0 0 0
PAS
3
3
3.10 3.10 2.90 176,610 0 0 0
PAT
82.6
82.6
82.64 82.64 81.76 1,214 0 0 0
PBC
6.2
6.2
6.31 6.31 6.21 8,261 0 0 0
PBP
11.6
11.6
11.70 12.08 11.61 26,900 0 0 0
PBT
9.0
9.0
9.00 9.00 9.00 0 0 0 0
PC1
18.8
18.8
18.78 18.96 18.74 580,000 0 0 0
PCC
20.4
20.4
20.42 20.42 20.42 0 0 0 0
PCE
16.0
16.0
15.98 15.98 15.98 0 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
3.3
3.3
3.40 3.40 3.20 21,800 0 0 0
PCH
12.8
12.8
12.76 12.76 12.38 120,724 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.4
12.4
12 12.40 12 4,502 0 0 0
PDB
9.0
9.0
9.23 9.23 8.96 5,300 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 1,700 0 0 0
PDN
68.9
68.9
67.76 68.92 67.76 5,700 0 0 0
PDR
17.0
17.0
17.36 17.41 16.99 1,855,200 0 0 0
PDV
15.9
15.9
16.29 16.29 15.90 69,352 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
5.9
5.9
5.10 5.90 5.10 1,300 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
22.9
22.9
23.20 23.20 22.85 185,900 0 0 0
PFL
2
2
2 2.10 2 25,605 0 0 0
PGB
10.4
10.4
10.74 10.74 10.38 8,114 0 0 0
PGC
14.7
14.7
14.50 14.68 14.50 2,400 0 0 0
PGD
29.6
29.6
29.78 29.78 29.49 1,000 0 0 0
PGI
20.7
20.7
20.71 20.71 20.71 0 0 0 0
PGN
13.7
13.7
14.50 14.50 13.50 165,925 0 0 0
PGS
29.8
29.8
29.92 29.92 29.17 700 0 0 0
PGT
7
7
7 7.10 6.80 2,100 0 0 0
PGV
19.2
19.2
20.10 20.10 19.15 14,700 0 0 0
PHC
5.5
5.5
5.35 5.49 5.35 24,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
76.8
76.8
76.81 76.81 76.81 0 0 0 0
PHP
40.9
40.9
40.21 41.10 40.21 53,804 0 0 0
PHR
49.2
49.2
48.81 49.59 48.81 152,500 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.2
27.2
26.60 27.17 26.60 200 0 0 0
PIC
17.7
17.7
16.44 17.69 16.44 4,124 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
5.35 5.35 5.35 1,400 0 0 0
PIV
2.9
2.9
3.20 3.30 2.90 387,397 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 0 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
PLC
24.1
24.1
24.33 24.53 23.94 305,742 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
5.6
5.6
5.60 5.60 5.60 620 0 0 0
PLP
5.1
5.1
5.10 5.14 5.08 46,900 0 0 0
PLX
38.5
38.5
37.78 38.80 37.78 1,717,100 0 0 0
PMB
8.7
8.7
8.83 8.83 8.73 4,200 0 0 0
PMC
101.5
101.5
101.51 101.51 101.51 456 0 0 0
PMG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
30.4
30.4
29.97 30.44 29.97 1,514 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 34.19 300 0 0 0
PNC
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PND
6.5
6.5
6.40 6.50 6.40 3,500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.3
93.3
93.47 93.47 92.30 414,700 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 0 0 0 0
PNT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
18.4
18.4
16.43 18.43 16.43 1,804 0 0 0
POT
15.4
15.4
15.39 15.39 15.39 0 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 0 0 0 0
POW
11.7
11.7
11.85 11.90 11.65 2,465,100 0 0 0
PPC
10.5
10.5
10.48 10.58 10.48 127,300 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.0
27.0
27.30 27.30 26.65 26,309 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.5
15.5
15.48 15.48 15.48 30 0 0 0
PPS
9.9
9.9
9.90 9.90 9.80 2,000 0 0 0
PPY
8.6
8.6
8.89 8.89 8.61 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.0
6.0
5.98 5.98 5.98 1 0 0 0
PRE
18.2
18.2
18.28 18.28 18.18 1,000 0 0 0
PRO
4.7
4.7
4.70 4.70 4.70 102 0 0 0
PRT
9.4
9.4
9.45 9.45 9.45 22,002 0 0 0
PSB
6
6
6.10 6.20 6 160,151 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
11.9
11.9
12.29 12.29 11.82 135,826 0 0 0
PSE
9.1
9.1
9.14 9.14 9.14 9,100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
3.12 3.19 3.04 83,500 0 0 0
PSI
7.8
7.8
7.90 8.10 7.60 23,760 0 0 0
PSL
10.8
10.8
10.77 10.77 10.77 0 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
13.2
13.2
13.19 13.19 13.19 0 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 6,510 0 0 0
PTB
59.5
59.5
59.99 60.28 59.02 55,000 0 0 0
PTC
4.4
4.4
4.31 4.36 4.25 20,300 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 2 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
22.7
22.7
22.67 23.27 22.67 9,140 0 0 0
PTL
2.8
2.8
2.76 2.80 2.75 8,500 0 0 0
PTO
20
20
20 20 20 166 0 0 0
PTP
10.4
10.4
10.39 10.39 10.39 1,000 0 0 0
PTS
7.4
7.4
7.21 7.40 7.21 400 0 0 0
PTT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PTV
4
4
4 4 4 2,502 0 0 0
PV2
3.2
3.2
3.10 3.40 3.10 308,803 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.9
31.9
32.30 32.80 31.60 229,681 0 0 0
PVC
10.2
10.2
10.20 10.40 10.20 315,526 0 0 0
PVD
21.9
21.9
22.35 22.39 21.86 1,912,900 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7.8
7.8
7.70 7.80 7.60 42,865 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
57.5
57.5
57.70 59.04 57.41 74,801 0 0 0
PVM
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PVO
5.9
5.9
6.01 6.01 5.91 1,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30
30
30.47 30.56 29.81 983,554 0 0 0
PVT
19.7
19.7
19.85 19.85 19.62 766,700 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 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 12,400 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 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 90,338 0 0 0
PXL
12.7
12.7
12.80 12.80 12.70 29,830 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
2.7
2.7
2.70 2.70 2.60 12,100 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
10.1
10.1
10.70 10.75 10 1,011,800 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 33.27 500 0 0 0
QNC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
QNP
33.5
33.5
33.52 33.52 33.52 300 0 0 0
QNS
47.3
47.3
47.07 47.26 46.97 110,990 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 10 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 0 0 0 0
QPH
21.9
21.9
21.89 21.89 21.89 0 0 0 0
QSP
24.4
24.4
24.29 24.39 24.29 300 0 0 0
QST
18.4
18.4
18.43 18.43 18.43 0 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.4
13.4
13.40 13.40 13.30 128,324 0 0 0
RAL
111.6
111.6
111.48 111.67 111.48 300 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
17.3
17.3
17.30 17.30 17.30 100 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
11.7
11.7
11.67 11.67 11.67 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.1
56.1
55.84 56.10 55.41 230,400 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
26.3
26.3
26.24 26.34 26.24 1,200 0 0 0
RYG
13.8
13.8
13.90 13.90 13.70 21,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.8
34.8
34.75 34.75 34.75 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.14 7.24 7.05 35,729 0 0 0
SAB
51.3
51.3
50.80 51.27 50.80 329,200 0 0 0
SAC
11.7
11.7
11.75 12.03 11.75 3,404 0 0 0
SAF
65
65
62.50 65 62.50 1,301 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.72 6.79 6.66 205,800 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.3
33.3
32.96 33.43 32.87 5,800 0 0 0
SAV
18.9
18.9
19.36 19.36 18.42 10,400 0 0 0
SB1
6.3
6.3
6.27 6.27 6.27 0 0 0 0
SBA
28.5
28.5
28.75 28.75 28.09 16,400 0 0 0
SBB
13.5
13.5
13.50 13.60 13.50 25,100 0 0 0
SBD
8.5
8.5
8 8.90 8 173,701 0 0 0
SBG
10.1
10.1
9.89 10.15 9.78 357,500 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 101 0 0 0
SBL
6.6
6.6
6.62 6.62 6.62 0 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
4.7
4.7
4.50 4.70 4.50 494,541 0 0 0
SBT
11.8
11.8
11.80 11.85 11.70 943,200 0 0 0
SBV
9.8
9.8
10 10 9.75 200 0 0 0
SC5
19.5
19.5
19.45 19.45 19.45 100 0 0 0
SCC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SCG
65.3
65.3
65.10 65.40 65 38,600 0 0 0
SCI
7.6
7.6
7.60 7.60 7.30 10,535 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 3,000 0 0 0
SCL
18.6
18.6
18.54 18.61 18.27 16,400 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.1
5.1
5.19 5.26 5.12 715,800 0 0 0
SCS
74.4
74.4
74.71 74.80 74.14 77,600 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 2,000 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
5.3
5.3
5 5.30 4.90 22,200 0 0 0
SD5
7.1
7.1
7.13 7.13 7.13 2 0 0 0
SD6
3.1
3.1
3.10 3.10 3.10 101 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
11.22 11.22 11.13 5,846 0 0 0
SDA
4.5
4.5
4.70 4.70 4.50 15,100 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
1.4
1.4
1.50 1.50 1.40 5,200 0 0 0
SDG
13.2
13.2
14.39 14.39 13.20 600 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
15.83 15.83 15.83 0 0 0 0
SDN
27.1
27.1
27.14 27.14 27.14 400 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
24.7
24.7
24.73 24.73 24.73 200 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
39.8
39.8
39.80 39.80 39.80 0 0 0 0
SEB
46.4
46.4
46.86 46.86 46.40 900 0 0 0
SED
19.9
19.9
19.90 19.90 19.90 1 0 0 0
SEP
17.6
17.6
17.64 17.64 17.64 400 0 0 0
SFC
19.1
19.1
18.89 19.12 18.61 3,700 0 0 0
SFG
9.6
9.6
9.49 9.58 9.49 800 0 0 0
SFI
27.3
27.3
27.31 27.31 27.31 1,700 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
12.4
12.4
12.30 13 12.30 3,239 0 0 0
SGC
117.0
117.0
114.04 117.01 114.04 200 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
31.1
31.1
31.05 31.05 31.05 2 0 0 0
SGI
14.2
14.2
12.80 14.20 12.80 700 0 0 0
SGN
79.0
79.0
78.82 79.01 77.96 11,600 0 0 0
SGP
26.5
26.5
26.80 26.80 26 30,000 0 0 0
SGR
36
36
36.80 36.80 35.35 142,800 0 0 0
SGS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SGT
18.9
18.9
18.20 19.30 18.20 270,600 0 0 0
SHA
3.8
3.8
3.90 3.92 3.81 13,900 0 0 0
SHB
7.8
7.8
7.80 7.84 7.76 9,053,800 0 0 0
SHC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
SHE
6.7
6.7
7.08 7.08 6.62 2,400 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
15.1
15.1
14.43 15.10 14.43 359,200 0 0 0
SHN
6.3
6.3
6.30 6.30 6.30 700 0 0 0
SHP
32.4
32.4
32.07 32.39 32.07 21,700 0 0 0
SHS
8.9
8.9
8.98 9.14 8.66 4,381,745 0 0 0
SID
11.7
11.7
12.10 12.59 11.51 6,843 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
34.8
34.8
34.85 34.85 34.85 0 0 0 0
SJ1
10.0
10.0
10.02 10.02 10.02 1,791 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.7
12.7
12.74 12.79 12.70 120,800 0 0 0
SJE
14.7
14.7
14.68 14.85 14.60 5,700 0 0 0
SJG
15.7
15.7
15.73 15.73 15.73 0 0 0 0
SJM
6.2
6.2
6.20 6.20 6.20 4,900 0 0 0
SJS
35.7
35.7
35.17 35.71 32.82 70,800 0 0 0
SKG
10.6
10.6
10.59 10.64 10.40 59,200 0 0 0
SKH
25.8
25.8
25.82 25.82 25.82 0 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
28.8
28.8
28.84 28.84 28.84 0 0 0 0
SLS
169.8
169.8
168.64 169.84 168.64 515 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
34.9
34.9
35.44 35.44 34.94 21,600 0 0 0
SMC
7.5
7.5
7.64 7.64 7.30 163,800 0 0 0
SMN
11.9
11.9
11.57 11.94 11.57 200 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 0 0 0 0
SNC
16.9
16.9
16.89 16.89 16.89 200 0 0 0
SNZ
31.9
31.9
31.36 32.61 31.36 4,400 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 11,200 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
8.3
8.3
8.30 8.30 8.30 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SPM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SPV
16.4
16.4
16.37 16.37 16.37 200 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 15,004 0 0 0
SRC
25.4
25.4
25.44 25.44 25.44 0 0 0 0
SRF
8.2
8.2
8.09 8.21 7.80 27,900 0 0 0
SSB
17.5
17.5
17.15 17.45 17.15 1,885,900 0 0 0
SSC
32.7
32.7
32.66 32.66 32.66 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.6
5.6
5.58 5.58 5.58 0 0 0 0
SSH
66.7
66.7
66.70 66.90 66.70 45,900 0 0 0
SSI
23.4
23.4
23.60 23.60 23.31 8,104,900 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.2
7.2
7.61 7.70 7.15 534,500 0 0 0
STB
35.4
35.4
35.30 35.40 34.90 4,412,700 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 45 0 0 0
STG
42.7
42.7
42.70 42.70 42.70 0 0 0 0
STH
6
6
6.30 6.30 6 9,600 0 0 0
STK
15.7
15.7
15.72 16.14 15.66 47,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 132 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
15
15
15 15 15 0 0 0 0
SVD
3.2
3.2
3.15 3.25 3.05 24,500 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.4
3.4
3.40 3.60 3.40 5,500 0 0 0
SVT
10.2
10.2
10.20 10.20 10.16 1,600 0 0 0
SWC
24.4
24.4
24.47 24.47 24.29 9,200 0 0 0
SZB
36.8
36.8
36.75 36.75 36.75 300 0 0 0
SZC
39.7
39.7
39.95 40.48 39.61 1,351,900 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 100 0 0 0
SZG
31.7
31.7
31.69 31.69 31.69 500 0 0 0
SZL
38.9
38.9
39.29 39.29 38.91 2,500 0 0 0
TA6
9.7
9.7
9.69 9.69 9.69 0 0 0 0
TA9
11.1
11.1
11.17 11.17 10.81 1,800 0 0 0
TAB
17
17
17 17 17 0 0 0 0
TAL
18.6
18.6
19.21 19.21 18.64 17,800 0 0 0
TAN
44
44
44 44 44 1,100 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
41.1
41.1
41.08 41.08 41.08 100 0 0 0
TBD
94.8
94.8
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 2 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
23.0
23.0
22.94 23.14 22.89 4,180,100 0 0 0
TCD
4.3
4.3
4.30 4.33 4.27 442,600 0 0 0
TCH
11.2
11.2
11.36 11.40 11.20 1,265,500 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
32.7
32.7
32.45 32.73 32.45 15,400 0 0 0
TCM
39.0
39.0
39.34 39.38 38.26 1,480,700 0 0 0
TCO
13.2
13.2
13.40 13.40 12.85 169,100 0 0 0
TCR
3.2
3.2
3.33 3.33 3.20 1,500 0 0 0
TCT
18.2
18.2
17.56 18.24 17.56 5,300 0 0 0
TCW
28.4
28.4
28.31 28.50 28.13 8,306 0 0 0
TDB
39.5
39.5
39.46 39.46 39.46 2,938 0 0 0
TDC
11.0
11.0
11.10 11.10 10.85 327,800 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.6
3.6
3.65 3.74 3.31 4,800 0 0 0
TDH
2.6
2.6
2.60 2.66 2.55 176,400 0 0 0
TDM
49.7
49.7
49.68 49.97 49.68 700 0 0 0
TDP
34
34
33.80 34 33.80 262,600 0 0 0
TDS
9.6
9.6
9.50 9.80 9.50 1,000 0 0 0
TDT
6.6
6.6
6.72 6.72 6.63 30,902 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
6.92 6.92 6.52 36,800 0 0 0
TEL
14
14
14 14 14 100 0 0 0
TET
30.4
30.4
30.44 30.44 30.44 0 0 0 0
TFC
43.2
43.2
42.68 43.17 42.39 2,400 0 0 0
TGP
3.7
3.7
3.66 3.66 3.66 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35.7
35.7
35.90 35.90 35.70 700 0 0 0
THG
39.5
39.5
38.92 39.48 38.92 9,100 0 0 0
THM
6
6
6 6 6 126,000 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 0 0 0
THS
8.8
8.8
8.85 8.85 8.85 0 0 0 0
THT
11.6
11.6
11.58 11.58 11.58 3,016 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TID
22.3
22.3
22.08 22.27 22.08 1,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
12.6
12.6
12.70 12.90 12.50 798,333 0 0 0
TIN
12.1
12.1
12.10 12.10 12.10 2,000 0 0 0
TIP
19.5
19.5
19.64 19.83 19.31 86,500 0 0 0
TIS
6.1
6.1
6 6.10 6 29,500 0 0 0
TIX
35.3
35.3
35.25 35.25 35.25 0 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
6.0
6.0
5.96 6.01 5.93 82,400 0 0 0
TLG
59.7
59.7
60.96 60.96 57.95 323,500 0 0 0
TLH
4.4
4.4
4.40 4.40 4.30 254,600 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 500 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 130 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 100 0 0 0
TMB
76.6
76.6
76.13 76.61 74.96 11,118 0 0 0
TMC
8.1
8.1
8.08 8.08 8.08 0 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
68.1
68.1
68.11 68.11 68.11 100 0 0 0
TMS
41.0
41.0
39.84 41.01 39.84 3,500 0 0 0
TMT
11.5
11.5
12.20 12.20 11.35 145,700 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
8.9
8.9
8.88 8.88 8.88 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 101 0 0 0
TNC
32.2
32.2
32.25 32.25 32.25 0 0 0 0
TNG
21.0
21.0
21.00 21.18 20.91 585,621 0 0 0
TNH
17.1
17.1
17.30 17.35 16.91 442,300 0 0 0
TNI
2.2
2.2
2.21 2.24 2.20 44,100 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TNT
4.3
4.3
4.29 4.29 4.15 67,200 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
10.9
10.9
10.80 10.90 10.80 831 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
50.7
50.7
52.06 52.06 50.37 44,610 0 0 0
TOT
15.5
15.5
15.49 15.49 15.49 0 0 0 0
TOW
23.1
23.1
23.03 23.12 23.03 210 0 0 0
TPB
14.1
14.1
14.12 14.25 14.07 3,547,500 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 100 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 1,100 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
73.0
73.0
74.31 74.31 73.04 3,400 0 0 0
TRC
51.9
51.9
51.06 53.37 50.86 266,500 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
5.5
5.5
5.50 5.50 5.50 8,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.6
10.6
10.42 10.60 10.42 28,500 0 0 0
TSB
41.3
41.3
41.38 41.38 41.28 300 0 0 0
TSC
2.3
2.3
2.39 2.39 2.33 301,900 0 0 0
TSD
4.8
4.8
4.70 4.80 4.70 1,300 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 5 5 0 0 0 0
TT6
7.7
7.7
8.11 8.83 7.75 78,406 0 0 0
TTA
12.6
12.6
12.65 12.70 12.55 280,300 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 200 0 0 0
TTD
63.6
63.6
63.46 63.56 63.46 2,100 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.04 3.08 3.03 302,600 0 0 0
TTG
14.4
14.4
13.60 14.40 11.70 4,300 0 0 0
TTH
2.8
2.8
2.80 2.80 2.70 25,002 0 0 0
TTL
8.9
8.9
9 9.10 8.70 13,200 0 0 0
TTN
22.1
22.1
21.38 22.81 21.38 209,191 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
27.9
27.9
27.88 27.88 27.88 1 0 0 0
TUG
13.1
13.1
13.15 13.15 13.07 800 0 0 0
TV1
22.1
22.1
22.20 22.20 21.80 37,100 0 0 0
TV2
29.6
29.6
29.90 30 29.50 90,700 0 0 0
TV3
10.2
10.2
10.15 10.15 10.15 1,000 0 0 0
TV4
12.5
12.5
12.49 12.49 12.30 9,300 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
11.8
11.8
11.80 11.80 11.80 500 0 0 0
TVB
7.4
7.4
7.65 7.65 7.44 17,500 0 0 0
TVC
9.4
9.4
9.40 9.50 9.30 173,331 0 0 0
TVD
9.7
9.7
9.68 9.68 9.68 78,301 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.5
7.5
7.50 7.70 7.40 226,975 0 0 0
TVS
16.8
16.8
16.92 16.92 16.78 37,600 0 0 0
TVT
16.0
16.0
15.01 16.02 15.01 200 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.40 13,600 0 0 0
TYA
13.0
13.0
13.23 13.23 12.86 16,800 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.1
8.1
7.88 8.07 7.79 3,232 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.0
18.0
18.03 18.03 18.03 0 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7
7
6.90 7 6.90 5,749 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 5,000 0 0 0
USD
18.1
18.1
18.12 18.12 18.12 1,009 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.67 11.67 11.67 5,000 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.60 6.90 6.60 4,300 0 0 0
VAB
6.0
6.0
5.89 6.02 5.82 113,173 0 0 0
VAF
12.7
12.7
12.68 12.68 12.68 0 0 0 0
VAV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VBB
7.6
7.6
7.57 7.57 7.57 3,377 0 0 0
VBC
18.2
18.2
18.21 18.21 18.21 0 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 8.60 8.50 1,000 0 0 0
VC2
9
9
9.10 9.10 8.80 361,332 0 0 0
VC3
25.1
25.1
25.14 25.23 24.77 656,248 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
18.5
18.5
17.36 18.66 17.36 12,400 0 0 0
VC7
11.6
11.6
11.80 12 11.50 231,629 0 0 0
VC9
4.8
4.8
4.60 4.80 4.60 2,200 0 0 0
VCA
10.3
10.3
10.20 10.30 10.10 8,200 0 0 0
VCB
60.9
60.9
61.03 61.03 60.56 677,300 0 0 0
VCC
8.5
8.5
8.50 8.50 8.50 15,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
181.4
181.4
182.69 182.69 181.38 400 0 0 0
VCG
16.6
16.6
16.58 16.85 16.53 6,326,400 0 0 0
VCI
31.6
31.6
31.77 31.97 31.62 2,135,100 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
26.3
26.3
26.59 26.59 25.42 14,450 0 0 0
VCR
24
24
24.40 24.40 24 3,500 0 0 0
VCS
57.1
57.1
57.61 58.09 57.03 54,021 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29
29
34.20 34.20 29 1,306 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
23.9
23.9
21.20 23.90 21.20 200 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
32.8
32.8
33.41 33.41 32.79 300 0 0 0
VDS
16.3
16.3
16.50 16.59 16.18 1,131,100 0 0 0
VDT
15.6
15.6
15.59 15.59 15.59 100 0 0 0
VE1
4
4
4.10 4.10 3.80 56,210 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 0 0 0 0
VE8
6
6
5 6 5 200 0 0 0
VE9
1.9
1.9
2 2 1.80 24,603 0 0 0
VEA
34.5
34.5
34.46 34.63 34.37 273,285 0 0 0
VEC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
VEF
126.9
126.9
126.10 126.88 125.33 4,940 0 0 0
VES
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VET
18
18
18 18 18 509 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 0 0 0 0
VFG
74.8
74.8
74.31 75.34 74.13 24,600 0 0 0
VFR
12.5
12.5
12.49 12.49 12.49 400 0 0 0
VGC
47.0
47.0
45.45 47.31 45.45 1,985,200 0 0 0
VGG
41.9
41.9
42.56 42.56 41.88 14,300 0 0 0
VGI
83.1
83.1
83.16 84.65 82.77 511,755 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
32.1
32.1
31.50 32.10 31.50 2,802 0 0 0
VGR
43.2
43.2
43.24 43.24 43.24 800 0 0 0
VGS
22.7
22.7
22.09 23.27 22.09 277,800 0 0 0
VGT
13.6
13.6
13.50 13.60 13.40 530,753 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 0 0 0 0
VHC
63.9
63.9
64.46 65.23 63.49 610,500 0 0 0
VHD
8.1
8.1
9.40 9.40 8.10 400 0 0 0
VHE
3
3
2.90 3.10 2.90 166,555 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 216,011 0 0 0
VHH
5.1
5.1
3.90 5.10 3.90 200 0 0 0
VHL
9.8
9.8
9.80 9.80 9.80 73 0 0 0
VHM
40
40
39.70 40 39.40 5,407,600 0 0 0
VIB
16.4
16.4
16.37 16.45 16.28 3,487,800 0 0 0
VIC
40.2
40.2
40.20 40.20 39.80 2,326,300 0 0 0
VID
4.6
4.6
4.59 4.59 4.57 5,600 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.1
16.1
16.26 16.26 14.91 19,603 0 0 0
VIG
5.5
5.5
5.60 5.60 5.40 27,215 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VIN
13.3
13.3
13.33 13.33 13.33 0 0 0 0
VIP
13.0
13.0
13.21 13.21 12.65 62,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.1
19.1
19.13 19.13 19.13 2,200 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
8.6
8.6
8.69 8.80 8.61 10,708,400 0 0 0
VJC
98.5
98.5
98.50 98.70 97.90 491,200 0 0 0
VLA
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VLB
38.4
38.4
38.21 38.69 38.11 35,303 0 0 0
VLC
16.8
16.8
17 17 16.60 67,917 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.8
10.8
12.01 12.28 10.45 390,909 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 1,000 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.8
6.8
6.36 6.82 6.27 15,273 0 0 0
VMD
16.7
16.7
16 16.70 15.80 3,800 0 0 0
VMG
3
3
3 3 3 400 0 0 0
VMK
12.0
12.0
12.00 12.00 12.00 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
19.8
19.8
21.03 22.09 19.77 3,121 0 0 0
VNB
11
11
11 11 11 6,500 0 0 0
VNC
19.9
19.9
19.81 20.01 19.81 5,202 0 0 0
VND
10.9
10.9
11.20 11.20 10.91 5,963,300 0 0 0
VNE
3.4
3.4
3.45 3.45 3.32 52,500 0 0 0
VNF
15.4
15.4
15.36 15.36 14.91 12,427 0 0 0
VNG
8.5
8.5
8.11 8.50 8.11 200 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VNL
16.0
16.0
15.79 15.97 15.79 4,200 0 0 0
VNM
57.2
57.2
56.97 57.34 56.88 1,147,600 0 0 0
VNP
8.5
8.5
8.70 8.70 8.43 24,704 0 0 0
VNR
18.9
18.9
19.02 19.02 18.93 5,410 0 0 0
VNS
9.5
9.5
9.49 9.54 9.49 2,000 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 1 0 0 0
VNZ
360.8
360.8
360.80 360.90 360.70 491 0 0 0
VOC
15.4
15.4
16.10 16.10 14.97 7,301 0 0 0
VOS
14.6
14.6
14.75 14.99 14.57 1,124,700 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
17.7
17.7
17.77 17.86 17.57 11,010,000 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.3
26.3
26.28 26.28 26.28 100 0 0 0
VPG
10.5
10.5
10.55 10.55 10.30 113,100 0 0 0
VPH
6.7
6.7
6.71 6.73 6.62 22,200 0 0 0
VPI
58.6
58.6
58.80 58.90 57.70 1,508,800 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
13.2
13.2
13.19 13.19 13.19 0 0 0 0
VRC
11.3
11.3
10.95 11.45 10.95 12,000 0 0 0
VRE
16.1
16.1
16.65 16.65 16.10 6,583,700 0 0 0
VRG
21.6
21.6
21.25 21.60 21.16 17,841 0 0 0
VSA
21.3
21.3
21.25 21.25 21.25 11,501 0 0 0
VSC
15.1
15.1
14.83 15.21 14.79 2,867,000 0 0 0
VSE
6.6
6.6
6.90 6.90 6.20 2,900 0 0 0
VSF
34.5
34.5
34.50 34.50 34.50 900 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
46.9
46.9
46.54 46.92 46.54 200 0 0 0
VSI
17.3
17.3
17.35 17.35 17.35 100 0 0 0
VSM
15.2
15.2
15.15 15.15 15.15 0 0 0 0
VSN
17.7
17.7
17.67 17.67 17.67 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.6
3.6
3.60 3.60 3 1,700 0 0 0
VTB
9.4
9.4
9.32 9.43 9.32 2,200 0 0 0
VTC
8.1
8.1
7.52 8.07 7.52 9,985 0 0 0
VTD
7.5
7.5
7 8 7 3,505 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 0 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 200 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VTK
65.8
65.8
65.62 66.89 65.62 10,430 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.87 13.06 12.83 220,300 0 0 0
VTP
147.8
147.8
146.94 151.19 146.94 482,200 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.4
15.4
14.86 15.76 14.86 2,200 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
7.6
7.6
7.80 7.90 7.50 648,524 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.8
16.8
16.90 17 16.70 1,092,200 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
16.2
16.2
16.19 16.19 16.19 100 0 0 0
VW3
8.7
8.7
9.87 9.87 8.66 801 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
234.2
234.2
234.17 234.17 234.17 200 0 0 0
WSB
54.9
54.9
59.52 59.52 54.94 200 0 0 0
WSS
4.7
4.7
4.70 4.80 4.70 12,800 0 0 0
WTC
10.4
10.4
10.41 10.41 10.41 100 0 0 0
X20
9.7
9.7
9.67 9.67 9.67 0 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
XHC
21.2
21.2
21.22 21.22 21.22 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.7
6.7
6.50 6.70 6.50 3,001 0 0 0
XMD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 0 0 0 0
XPH
6.5
6.5
7 7 6.50 5,800 0 0 0
YBC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
YBM
10.1
10.1
10.05 10.05 10.05 0 0 0 0
YEG
13.6
13.6
14.56 14.79 13.51 3,761,600 0 0 0
YTC
32.4
32.4
32.40 32.40 32.40 306 0 0 0
^HASTC
218.3
218.3
219.62 220.46 217.54 30,584,083 0 0 0
^UPCOM
92.1
92.1
92.22 92.37 91.69 23,364,747 0 0 0
^VN30
1,289.2
1,289.2
1,295.79 1,297.32 1,285.32 114,204,100 0 0 0
^VNINDEX
1,229.1
1,229.1
1,234.77 1,235.54 1,226.70 322,277,955 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |