DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/01/2025

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 15/01/2025

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 1 0 0 0
AAA
8.0
8.0
7.89 8.06 7.89 654,700 0 0 0
AAH
3.6
3.6
3.50 3.60 3.50 375,064 0 0 0
AAM
7
7
7.10 7.10 7 400 0 0 0
AAS
8.1
8.1
8.30 8.30 8.10 165,810 0 0 0
AAT
3.5
3.5
3.49 3.50 3.45 32,600 0 0 0
AAV
7.2
7.2
7.10 7.30 7 408,618 0 0 0
ABB
7.2
7.2
7.10 7.20 7 370,164 0 0 0
ABC
14
14
14 14 13.10 622,958 0 0 0
ABI
21.8
21.8
21.58 21.75 21.58 61,110 0 0 0
ABR
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ABS
4.5
4.5
4.48 4.50 4.43 82,900 0 0 0
ABT
37.0
37.0
37.04 37.04 37.04 0 0 0 0
ABW
8.1
8.1
8 8.10 8 26,823 0 0 0
ACB
20.8
20.8
20.76 20.85 20.60 7,425,100 0 0 0
ACC
14.4
14.4
14.40 14.90 14 79,500 0 0 0
ACE
35.1
35.1
33.69 35.29 33.69 8,400 0 0 0
ACL
11.8
11.8
11.70 11.80 11.70 5,500 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6
6
6 6 6 100 0 0 0
ACV
72.3
72.3
72.91 73.52 72.24 238,999 0 0 0
ADC
19.9
19.9
19.88 19.88 19.88 100 0 0 0
ADG
10.3
10.3
10.20 10.25 10 4,600 0 0 0
ADS
7.8
7.8
7.86 7.86 7.79 34,400 0 0 0
AFX
7.2
7.2
7.20 7.20 7.10 15,140 0 0 0
AG1
10.6
10.6
11.71 11.71 10.62 704 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.2
15.2
14.85 15.20 14.85 134,300 0 0 0
AGM
3.3
3.3
3.23 3.30 3.19 26,100 0 0 0
AGP
33.3
33.3
33.38 33.38 33.29 417 0 0 0
AGR
15.4
15.4
15.33 15.52 15.28 200,400 0 0 0
AGX
67.1
67.1
67.15 67.15 64.58 3,460 0 0 0
AIC
12
12
12.10 12.20 12 2,958 0 0 0
AIG
42.5
42.5
42.30 43 42.10 5,800 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 2 0 0 0
ALV
3.6
3.6
3.41 3.59 3.35 2,102 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 1,000 0 0 0
AMS
8.5
8.5
8.30 8.50 8.30 30,922 0 0 0
AMV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ANT
17.6
17.6
17.55 17.64 17.09 19,701 0 0 0
ANV
18.3
18.3
18.11 18.35 17.86 701,700 0 0 0
APF
44.2
44.2
43.41 44.19 43.32 28,260 0 0 0
APG
7.1
7.1
6.56 7.19 6.56 691,200 0 0 0
APH
7.1
7.1
6.99 7.18 6.81 1,344,200 0 0 0
API
7.3
7.3
7.30 7.40 7.30 207,700 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
7
7
7.30 7.90 7 18,000 0 0 0
APS
6.1
6.1
6 6.20 6 182,302 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 30.80 100 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 18.20 1,000 0 0 0
ASM
7.3
7.3
7.17 7.35 7.17 484,100 0 0 0
ASP
4
4
4.01 4.01 4 19,500 0 0 0
AST
50.5
50.5
49.56 50.51 49.37 8,400 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
14.6
14.6
13.50 14.60 13.50 3,200 0 0 0
AVC
56
56
55.90 56 55.80 1,152 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
26.2
26.2
27 27 25.10 11,602 0 0 0
BAB
10.8
10.8
10.94 10.94 10.76 12,652 0 0 0
BAF
26.6
26.6
26.65 26.65 26.25 1,002,200 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 0 0 0 0
BAX
40.3
40.3
40.35 40.35 40.35 0 0 0 0
BBC
51.7
51.7
51.74 51.74 51.74 100 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 3 0 0 0
BBT
9.0
9.0
9.02 9.02 9.02 105 0 0 0
BCA
11.3
11.3
10.90 11.30 10.90 9,203 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.5
7.5
7 7.60 6.80 419,943 0 0 0
BCE
8.9
8.9
8.61 9.05 8.54 16,500 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
5.8
5.8
5.70 5.84 5.70 3,459,300 0 0 0
BCM
69.2
69.2
70.90 70.90 69.20 182,600 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.2
4.2
4.10 4.30 4.10 745,107 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
31.5
31.5
31.36 31.46 31.36 1,100 0 0 0
BDT
7.1
7.1
7.10 7.10 7.10 1,200 0 0 0
BDW
24.2
24.2
24.24 24.24 24.24 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
34.6
34.6
34.41 34.65 34.13 332,300 0 0 0
BGE
5.6
5.6
5.90 5.90 5.60 177,202 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
22.6
22.6
21.77 22.56 21.77 1,900 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
19.3
19.3
19.01 19.71 19.01 53,900 0 0 0
BID
38.8
38.8
38.77 38.77 38.18 1,485,800 0 0 0
BIG
5.7
5.7
5.75 5.85 5.66 37,603 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
7.2
7.2
7.40 7.45 7.15 4,600 0 0 0
BKG
3.1
3.1
3.10 3.15 3.06 263,300 0 0 0
BLI
10.2
10.2
10.10 10.20 10 6,700 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.1
37.1
37.10 37.10 37.10 270 0 0 0
BMC
20.6
20.6
20.74 20.84 20.23 88,300 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 10,400 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.7
17.7
17.35 17.65 17.31 62,100 0 0 0
BMJ
10.5
10.5
9.90 10.50 9.90 1,100 0 0 0
BMK
13.2
13.2
13.01 13.17 12.10 11,980 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
114.8
114.8
115.13 116.14 113.38 181,100 0 0 0
BMS
9.5
9.5
9.55 9.64 9.46 97,621 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.1
9.1
9.10 9.30 9.10 85,303 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.40 130,112 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 3.30 400 0 0 0
BRC
13.5
13.5
13.27 14.19 12.99 32,400 0 0 0
BRR
20.2
20.2
19.27 20.23 19.27 14,500 0 0 0
BRS
18.4
18.4
18.36 18.36 18.36 0 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 7 0 0 0
BSH
20.2
20.2
20.24 20.24 20.24 100 0 0 0
BSI
40.0
40.0
39.68 40.32 39.68 167,000 0 0 0
BSL
10.1
10.1
10.14 10.14 10.14 100 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
BSQ
19.8
19.8
19.78 19.78 19.78 0 0 0 0
BSR
17.2
17.2
17.15 17.15 17.15 0 0 0 0
BST
12.7
12.7
12.69 12.69 12.69 150 0 0 0
BT1
10.3
10.3
10.35 10.35 10.35 3,103 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 22.25 400 0 0 0
BTN
2.7
2.7
2.70 2.70 2.60 1,401 0 0 0
BTP
11.6
11.6
11.41 11.56 11.41 10,300 0 0 0
BTS
5.1
5.1
5 5.20 5 28,500 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 11.95 0 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 0 0 0 0
BVB
11.3
11.3
11.07 11.36 11.07 272,711 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
50.2
50.2
49.94 50.73 49.45 770,900 0 0 0
BVL
8.3
8.3
8.33 8.33 8.33 1,300 0 0 0
BVN
13
13
16.20 16.20 12.90 1,700 0 0 0
BVS
33.6
33.6
33.40 33.88 33.40 193,556 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.3
45.3
45.70 45.99 45.26 67,000 0 0 0
BWS
32.1
32.1
31.31 32.07 31.31 27,000 0 0 0
BXH
15.0
15.0
15.00 15.00 15.00 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.6
17.6
17.30 17.60 17.30 3,200 0 0 0
C47
5.9
5.9
5.91 5.96 5.85 16,400 0 0 0
C4G
8.1
8.1
7.80 8.20 7.70 1,547,934 0 0 0
C69
6.3
6.3
6.20 6.30 6.10 339,558 0 0 0
C92
3.7
3.7
3.80 3.90 3.60 21,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
39.1
39.1
38.95 39.14 38.49 24,007 0 0 0
CAT
16.8
16.8
16.81 16.81 16.81 200 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 10 0 0 0
CBS
28.4
28.4
28.88 28.88 28.43 1,200 0 0 0
CC1
13.9
13.9
13.96 14.32 13.51 5,500 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 1 0 0 0
CCA
13.9
13.9
13.93 13.93 13.93 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.6
20.6
20.57 20.57 20.57 0 0 0 0
CCL
8.3
8.3
8.19 8.30 8.19 85,300 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
12.0
12.0
12.13 12.13 11.75 1,900 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 0 0 0 0
CDC
11.2
11.2
10.79 11.30 10.67 31,600 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.9
8.9
8.79 8.88 8.79 1,437 0 0 0
CDN
31.7
31.7
31.40 31.69 31.40 3,702 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 9.56 700 0 0 0
CDR
20.0
20.0
15.80 21.28 15.80 23,931 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
11.4
11.4
10 11.52 10 3,836,130 0 0 0
CET
4.5
4.5
4.30 4.50 4.30 2,401 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
22
22
22 22 22 100 0 0 0
CGV
3
3
3.10 3.10 3 605 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
31.42 31.51 31.37 20,400 0 0 0
CHS
13
13
13.90 13.90 13 12,000 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CIA
10.1
10.1
10.10 10.20 10 900 0 0 0
CID
32.1
32.1
33.07 33.07 32.15 402 0 0 0
CIG
9.0
9.0
8.88 9.12 8.81 447,900 0 0 0
CII
11.6
11.6
11.38 11.81 11.38 2,947,000 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 100 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
37.1
37.1
37.27 37.35 37.09 3,600 0 0 0
CKD
20.9
20.9
20.91 20.91 20.91 3,000 0 0 0
CKG
15.4
15.4
14.82 15.40 14.78 105,200 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
49.3
49.3
48.69 50.64 48.69 22,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.7
19.7
19.65 19.75 19.65 1,600 0 0 0
CLL
33.1
33.1
32.36 33.06 32.32 3,500 0 0 0
CLM
76.5
76.5
76.54 76.54 76.54 0 0 0 0
CLW
40.3
40.3
40.30 40.30 40.30 0 0 0 0
CLX
15.9
15.9
15.82 15.92 15.63 80,430 0 0 0
CMC
5.4
5.4
5.45 5.45 5.36 2,000 0 0 0
CMD
21.3
21.3
21.28 21.28 21.28 1,010 0 0 0
CMF
301.1
301.1
301.08 301.08 301.08 100 0 0 0
CMG
45.1
45.1
45.20 45.30 45 466,800 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 9.20 100 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.3
9.3
9.50 9.50 9.20 42,800 0 0 0
CMT
15.6
15.6
15.50 15.60 15.10 10,700 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 12.26 600 0 0 0
CMX
7.6
7.6
7.50 7.58 7.50 45,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
35.88 35.88 35.78 3,240 0 0 0
CNG
31.3
31.3
31.31 31.45 30.78 176,100 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 500 0 0 0
CNT
10.2
10.2
10.17 10.17 10.17 4,000 0 0 0
COM
26.4
26.4
29 29 26.38 600 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.4
16.4
16.44 16.44 16.44 501 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
30.5
30.5
29.96 30.55 29.96 4,300 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 2,800 0 0 0
CRC
6.0
6.0
5.92 5.96 5.85 56,000 0 0 0
CRE
7.0
7.0
7 7.19 7 39,900 0 0 0
CSC
22.7
22.7
23 23.18 22.73 133,556 0 0 0
CSI
31.5
31.5
30.80 31.50 30.50 36,300 0 0 0
CSM
14.3
14.3
13.90 14.29 13.80 740,800 0 0 0
CSV
40.9
40.9
41.05 41.15 40.47 1,020,300 0 0 0
CT3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CT6
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.4
12.4
12.50 12.50 12.07 2,201 0 0 0
CTD
71.4
71.4
70.80 72.10 70.70 1,064,900 0 0 0
CTF
20.5
20.5
20.20 20.98 20.20 50,000 0 0 0
CTG
36.5
36.5
36.70 36.80 36.31 4,980,700 0 0 0
CTI
20.3
20.3
18.80 20.25 18.80 1,080,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
31.6
31.6
30.80 31.80 29.60 25,902 0 0 0
CTR
123.0
123.0
120.63 123.56 120.63 354,200 0 0 0
CTS
23.4
23.4
23.43 23.46 23.15 318,000 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
31.5
31.5
31.51 31.51 31.51 1,700 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
8.3
8.3
8.40 8.60 8.30 3,100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.8
8.8
8.93 8.93 8.84 524 0 0 0
D2D
25.8
25.8
25.72 25.96 25.68 54,400 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18.30 100 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.3
3.3
3.20 3.28 3.17 208,700 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 1 0 0 0
DAT
7.3
7.3
7.31 7.31 7.31 100 0 0 0
DBC
23.1
23.1
23.30 23.35 23.04 2,943,200 0 0 0
DBD
58.8
58.8
57.37 59.11 56.89 629,300 0 0 0
DBM
28.8
28.8
28.76 28.76 28.76 100 0 0 0
DBT
11.2
11.2
11.21 11.21 11.17 1,400 0 0 0
DC1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DC2
6.1
6.1
6.97 6.97 6.03 8,100 0 0 0
DC4
9.9
9.9
9.82 10 9.73 161,200 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 3 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.3
26.3
26.10 26.25 25.90 510,300 0 0 0
DCM
31.7
31.7
31.74 31.78 31.36 1,299,900 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
DDB
17.2
17.2
12.80 17.20 12.80 135,100 0 0 0
DDG
2.8
2.8
2.80 2.80 2.70 108,873 0 0 0
DDH
9.1
9.1
7.54 9.09 7.54 203 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7.4
7.4
7.43 7.52 7.43 32,500 0 0 0
DDV
17.4
17.4
17.23 17.52 17.14 460,236 0 0 0
DFC
17.7
17.7
17.69 17.69 17.69 400 0 0 0
DFF
1.6
1.6
1.60 1.70 1.50 191,140 0 0 0
DGC
109.3
109.3
109.10 109.80 108.80 772,900 0 0 0
DGT
5.4
5.4
5.40 5.50 5.30 247,700 0 0 0
DGW
36.7
36.7
36.93 37.08 36.69 669,200 0 0 0
DHA
41.3
41.3
40.19 41.36 40.10 84,600 0 0 0
DHB
8.9
8.9
9 9 8.90 400 0 0 0
DHC
28.9
28.9
28.00 28.86 28.00 461,300 0 0 0
DHD
22.0
22.0
22.00 22.00 21.77 2,000 0 0 0
DHG
96.6
96.6
96.73 97.20 96.35 15,600 0 0 0
DHM
8.2
8.2
8.05 8.20 7.95 7,400 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 1,500 0 0 0
DHP
10.7
10.7
10.73 10.73 10.73 2,000 0 0 0
DHT
78.2
78.2
78.18 78.64 77.55 23,147 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.30 600 0 0 0
DIG
15.8
15.8
15.43 15.91 15.43 5,697,200 0 0 0
DIH
14.5
14.5
13.67 14.49 13.49 1,430 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
5 5.10 4.90 450,687 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.95 1.97 1.91 302,000 0 0 0
DLR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
71.7
71.7
71.17 71.65 71.17 4,300 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNA
21.9
21.9
21.93 21.93 21.93 400 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
20.1
20.1
19.20 20.10 19.20 300 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
31.5
31.5
31.02 31.50 30.93 7,000 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
53.9
53.9
53.77 54.24 53.77 7,200 0 0 0
DPG
27.9
27.9
27.03 28.01 27.03 441,500 0 0 0
DPH
50
50
50 50 50 0 0 0 0
DPM
18.8
18.8
18.93 18.95 18.79 623,900 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.5
35.5
35.42 35.70 35.32 87,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.1
12.1
12.05 12.05 11.90 13,600 0 0 0
DRC
20.8
20.8
20.55 20.89 20.55 149,800 0 0 0
DRG
7.8
7.8
7.13 7.82 7.13 3,900 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.6
11.6
11.38 11.57 11.38 247,929 0 0 0
DRL
53.4
53.4
53.54 53.54 53.44 1,100 0 0 0
DS3
5
5
5 5 5 600 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.3
26.3
26.15 26.25 25.80 398,400 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
51.1
51.1
50.90 51.09 50.90 1,400 0 0 0
DSP
15
15
15 15 15 103 0 0 0
DST
5.7
5.7
5.40 6 5.10 1,509,121 0 0 0
DTA
3.7
3.7
3.56 3.85 3.45 118,800 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
21.3
21.3
20.95 21.38 20.86 345,340 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 9,700 0 0 0
DTK
12.2
12.2
12.21 12.21 12.21 0 0 0 0
DTL
9.8
9.8
9.90 9.90 9.80 400 0 0 0
DTP
68.7
68.7
69.20 69.20 68.71 700 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
13.2
13.2
13.20 13.20 13.20 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.9
6.9
6.91 7 6.91 46,455 0 0 0
DVN
22.2
22.2
22.17 22.17 21.41 48,100 0 0 0
DVP
75.4
75.4
75.27 75.45 75.27 1,600 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
12.39 12.56 12.35 3,660,000 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.6
10.6
10.63 10.82 10.44 112,094 0 0 0
DXS
6.5
6.5
6.51 6.59 6.47 1,577,900 0 0 0
DXV
4.1
4.1
4.06 4.06 3.90 8,400 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.9
5.9
5.86 5.86 5.86 2,100 0 0 0
EBS
10.4
10.4
10.11 10.40 10.11 1,200 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.6
11.6
11.79 11.79 11.56 82,900 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.3
18.3
18.25 18.35 18.10 1,715,500 0 0 0
EIC
23
23
23 23 23 14 0 0 0
EID
24.6
24.6
24.85 24.85 24.57 5,700 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 13,802 0 0 0
ELC
21.9
21.9
21.91 21.95 21.53 530,900 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
27.7
27.7
27.85 27.85 26.99 5,380 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 14.81 627 0 0 0
EVE
9.8
9.8
9.66 9.85 9.52 9,500 0 0 0
EVF
9.1
9.1
9.06 9.16 9.06 3,658,100 0 0 0
EVG
6.0
6.0
5.94 6.07 5.93 761,200 0 0 0
EVS
5.4
5.4
5.40 5.40 5.30 76,751 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
3.2
3.2
3.19 3.27 3.11 71,200 0 0 0
FCN
15.4
15.4
14.40 15.35 14.40 3,020,700 0 0 0
FCS
7
7
7 7 7 1,300 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 0 0 0 0
FIC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.4
5.4
5.32 5.50 5.32 259,400 0 0 0
FIT
4.1
4.1
4.03 4.08 4.03 323,300 0 0 0
FMC
43.6
43.6
43.15 44.05 42.77 22,200 0 0 0
FOC
71.5
71.5
70.67 71.99 70.05 4,850 0 0 0
FOX
59.9
59.9
60.06 60.69 59.42 23,222 0 0 0
FPT
125.4
125.4
125.88 126.31 124.84 2,840,900 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
148 148.08 146.24 579,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47
47
47 47 47 100 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
36.6
36.6
36.44 36.89 36.21 877,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.4
6.4
6.21 6.50 6.02 329,794 0 0 0
GAS
62.9
62.9
63.25 63.44 62.88 395,000 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.8
20.8
20.83 20.83 20.83 2,200 0 0 0
GDA
19.4
19.4
19.22 19.73 19.07 69,000 0 0 0
GDT
24.8
24.8
24.33 25.00 23.90 26,100 0 0 0
GDW
29.8
29.8
29.76 31.38 29.66 31,300 0 0 0
GEG
11.5
11.5
11.20 11.45 11.20 225,100 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.4
17.4
17.16 17.44 17.11 2,502,100 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 3,150 0 0 0
GIC
15.9
15.9
15.30 15.90 15.30 500 0 0 0
GIL
17.7
17.7
17.60 17.80 17.40 282,400 0 0 0
GKM
4.3
4.3
4.30 4.40 4.20 100,518 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26.3
26.3
26.30 26.30 26.30 0 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
58.3
58.3
58.16 59.04 57.97 856,500 0 0 0
GMH
7.3
7.3
7.34 7.58 7.34 6,400 0 0 0
GMX
17.2
17.2
17.22 17.22 15.82 300 0 0 0
GND
23.7
23.7
23.68 23.68 23.68 100 0 0 0
GPC
2.8
2.8
2.90 3 2.80 333,540 0 0 0
GSM
22.8
22.8
23.88 23.88 22.75 2,400 0 0 0
GSP
12.4
12.4
11.95 12.52 11.95 438,400 0 0 0
GTA
9.7
9.7
9.94 9.99 9.66 10,200 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
27.8
27.8
27.75 27.85 27.46 680,400 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.7
5.7
5.70 5.70 5.70 200 0 0 0
HAC
11.7
11.7
11.70 11.70 11.70 39 0 0 0
HAD
14.8
14.8
13.79 14.81 13.79 900 0 0 0
HAF
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HAG
11.7
11.7
11.60 11.70 11.50 2,489,800 0 0 0
HAH
38.7
38.7
37.73 38.71 37.50 2,481,600 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.7
9.7
9.70 9.70 9.70 200 0 0 0
HAP
4.4
4.4
4.49 4.57 4.25 382,300 0 0 0
HAR
3.3
3.3
3.25 3.30 3.24 76,000 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 0 0 0 0
HAV
3.6
3.6
3.70 3.70 3.20 9,418 0 0 0
HAX
15.4
15.4
15.21 15.44 15.21 195,300 0 0 0
HBC
6.8
6.8
6.90 6.90 6.60 1,350,034 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
6.6
6.6
7.20 7.30 6.60 170,277 0 0 0
HC1
8.6
8.6
8.64 8.64 8.64 100 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
20.1
20.1
18.68 18.68 18.68 0 0 0 0
HCC
11.7
11.7
11.72 11.72 11.72 0 0 0 0
HCD
8.6
8.6
8.52 8.64 8.52 7,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.5
21.5
21.39 21.66 21.32 4,488,100 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
16.1
16.1
16.30 16.30 16 22,400 0 0 0
HD6
11.9
11.9
11.70 11.90 11.60 9,700 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
3.8
3.8
3.70 3.80 3.70 1,300 0 0 0
HDB
21.7
21.7
21.15 21.65 21.15 7,970,900 0 0 0
HDC
21.3
21.3
20.98 21.25 20.85 1,139,500 0 0 0
HDG
25.0
25.0
24.91 24.95 24.64 1,034,600 0 0 0
HDM
32.4
32.4
32.30 32.40 32.20 3,100 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
23.30 23.30 20.26 852 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
6.2
6.2
6.20 6.20 6.20 364,000 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
205.3
205.3
204.52 205.34 197.18 900 0 0 0
HGT
9
9
9 9 9 2,200 0 0 0
HHC
117.6
117.6
117.60 117.60 117.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.2
8.2
8.18 8.19 8 141,600 0 0 0
HHS
7.2
7.2
7.06 7.16 7.06 312,700 0 0 0
HHV
11.9
11.9
11.19 12 11.14 22,423,000 0 0 0
HID
2.6
2.6
2.61 2.64 2.60 76,500 0 0 0
HIG
11
11
11.50 11.50 11 3,302 0 0 0
HII
4.1
4.1
4.13 4.13 4.06 19,800 0 0 0
HIO
9
9
9.10 9.10 8.90 16,800 0 0 0
HJC
6
6
6 6 6 3 0 0 0
HJS
30.5
30.5
30.75 30.75 30.47 1,400 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
292.45 292.45 292.45 200 0 0 0
HLC
11.3
11.3
11.33 11.33 11.33 16 0 0 0
HLD
13.9
13.9
13.80 13.89 13.72 11,100 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.9
10.9
10.85 10.94 10.80 20,800 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
14.7
14.7
14.65 14.65 14.65 0 0 0 0
HMR
11.2
11.2
11.20 11.40 11.10 17,010 0 0 0
HMS
33.7
33.7
33.88 34.36 33.59 1,700 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 200 0 0 0
HND
12.6
12.6
12.69 12.69 12.59 8,900 0 0 0
HNF
28.6
28.6
28.40 28.59 28.40 1,000 0 0 0
HNG
7.4
7.4
7.40 7.50 7.20 4,035,869 0 0 0
HNI
23.3
23.3
23.31 23.31 23.03 6,000 0 0 0
HNM
8.5
8.5
8.40 8.49 8.21 361,302 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
3.60 3.80 3.60 11,201 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.9
21.9
21.88 21.88 21.88 0 0 0 0
HPG
21.8
21.8
21.67 21.88 21.58 11,221,600 0 0 0
HPH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HPI
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.0
82.0
81.98 81.98 81.98 100 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 100 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.5
4.5
4.45 4.50 4.43 705,100 0 0 0
HQC
3.0
3.0
2.97 3 2.97 729,100 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
38.9
38.9
38 38.90 38 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
16.61 17.29 16.61 4,948,700 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.0
4.0
4 4.03 4 68,500 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 400 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 3.70 20,722 0 0 0
HT1
12.5
12.5
11.83 12.53 11.78 2,099,800 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 1 0 0 0
HTE
3.7
3.7
3.70 3.80 3.70 8,381 0 0 0
HTG
48.2
48.2
47.50 48.25 47.40 6,200 0 0 0
HTI
15.1
15.1
15.09 15.13 15.09 9,300 0 0 0
HTL
27.4
27.4
27.52 27.52 27.43 1,500 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HTN
10.2
10.2
9.95 10.20 9.79 487,100 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
9.2
9.2
8.67 9.23 8.67 1,800 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HU4
12.2
12.2
12.50 12.50 12.20 7,100 0 0 0
HU6
5.2
5.2
4.90 5.20 4.90 200 0 0 0
HUB
15.3
15.3
15.39 15.39 15.13 41,400 0 0 0
HUG
36.2
36.2
36.18 36.18 35.29 1,100 0 0 0
HUT
15.6
15.6
15.26 15.74 15.16 1,014,098 0 0 0
HVA
6
6
5.80 6.10 5.80 116,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.42 8.94 8.39 1,100,500 0 0 0
HVN
20.7
20.7
19.94 20.73 19.94 1,321,400 0 0 0
HVT
45.2
45.2
47.71 47.71 44.75 117,339 0 0 0
HVX
2.5
2.5
2.54 2.55 2.50 42,300 0 0 0
HWS
16.9
16.9
16.94 16.94 16.94 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.3
3.3
3.20 3.30 3.20 2,800 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
ICI
7
7
7.50 7.50 7 1,300 0 0 0
ICN
41.1
41.1
40.49 41.14 40.49 400 0 0 0
ICT
13.0
13.0
13.36 13.36 12.90 22,700 0 0 0
IDC
44.5
44.5
44.84 45.01 44.51 714,938 0 0 0
IDI
7.7
7.7
7.54 7.69 7.54 292,200 0 0 0
IDJ
5.6
5.6
5.60 5.70 5.60 246,000 0 0 0
IDP
230.6
230.6
230.60 230.60 230.60 0 0 0 0
IDV
32.5
32.5
32.52 32.52 32.26 17,503 0 0 0
IFS
23.7
23.7
23.68 23.78 23.68 4,000 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.1
11.1
11.06 11.18 11.02 734,500 0 0 0
ILA
4.2
4.2
4.10 4.30 4.10 8,912 0 0 0
ILB
25.2
25.2
25.16 25.16 25.16 1,600 0 0 0
ILC
6
6
6.20 6.20 6 2,900 0 0 0
ILS
12
12
12 12 12 2,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
42.9
42.9
42.59 43.13 42.49 48,500 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
9.4
9.4
9.40 9.40 9.40 0 0 0 0
INN
35.7
35.7
35.73 36.33 35.67 6,000 0 0 0
IPA
10.5
10.5
9.10 10.60 9.10 68,060 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
31.7
31.7
34.43 34.43 31.67 248 0 0 0
ITC
10.4
10.4
10.25 10.40 10.15 147,400 0 0 0
ITD
12.9
12.9
12.94 12.94 12.62 61,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.60 420,732 0 0 0
ITS
3.8
3.8
3.82 3.92 3.82 5,000 0 0 0
IVS
10.3
10.3
10.45 10.45 10.05 43,421 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4
4
3.89 4.01 3.88 829,400 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.9
29.9
28.90 29.90 28.90 10,247,200 0 0 0
KCB
10.2
10.2
10.06 10.35 9.68 15,240 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 0 0 0 0
KDC
58.7
58.7
58.50 58.70 58.10 297,500 0 0 0
KDH
31.1
31.1
31.23 31.41 31.05 1,116,600 0 0 0
KDM
15.8
15.8
15 15.80 15 472,951 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 5,700 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
5.2
5.2
5.23 5.25 5.19 3,035,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13.1
13.1
12.64 13.21 12.59 464,200 0 0 0
KHS
10.3
10.3
10.22 10.30 10.22 4,600 0 0 0
KHW
29.5
29.5
28.52 29.47 28.52 2,040 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
6.8
6.8
6.94 6.94 6.81 17,700 0 0 0
KMR
3.2
3.2
3.23 3.24 3.23 1,300 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.9
38.9
38.80 38.90 38.80 374,100 0 0 0
KPF
1.6
1.6
1.55 1.59 1.55 72,400 0 0 0
KSB
18.9
18.9
18 19.15 18 3,775,900 0 0 0
KSD
4.8
4.8
4.80 4.90 4.80 6,500 0 0 0
KSF
40.3
40.3
40.20 40.30 40.20 18,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.30 3.30 3.10 94,762 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 0 0 0 0
KTS
42.1
42.1
42.08 42.08 40.13 3,600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
20.3
20.3
20.29 20.29 20.29 500 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
33.6
33.6
33.10 33.60 32.70 91,686 0 0 0
L18
31
31
30.83 31.42 30.83 52,148 0 0 0
L40
13.0
13.0
12.99 12.99 12.99 0 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.30 3.50 3.30 5,100 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 20 0 0 0
LAF
17.0
17.0
16.97 16.97 16.97 10,800 0 0 0
LAI
20.4
20.4
20.31 20.50 20.25 21,600 0 0 0
LAS
17.7
17.7
17.52 17.71 17.42 193,772 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
28.0
28.0
27.68 28.07 27.48 27,200 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
9.8
9.8
9.34 9.91 9.33 4,180,500 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.9
1.9
1.85 1.87 1.84 816,900 0 0 0
LDP
9.8
9.8
9.80 9.80 9.80 4,600 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 43 0 0 0
LGC
57.6
57.6
57.64 57.64 57.64 100 0 0 0
LGL
2.5
2.5
2.49 2.49 2.46 48,800 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
70.6
70.6
69.62 70.61 69.52 2,700 0 0 0
LHG
33.0
33.0
31.95 33.28 31.95 116,900 0 0 0
LIC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
LIG
3
3
2.90 3 2.90 270,585 0 0 0
LIX
30.4
30.4
30.26 30.45 30.21 21,900 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 0 0 0 0
LLM
15.1
15.1
14.29 15.07 14.29 303 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.5
13.5
13.45 13.45 13.45 100 0 0 0
LMC
7.2
7.2
7.20 7.20 7.20 2,000 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
28.9
28.9
28.92 29.02 28.64 1,015,700 0 0 0
LPT
5.6
5.6
5.24 5.59 5.07 4,400 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
12.1
12.1
11.90 12.30 11.90 6,946 0 0 0
LSS
10.7
10.7
10.60 10.65 10.50 291,300 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
25.1
25.1
23.93 25.10 23.44 8,009 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 50 0 0 0
MAC
9.2
9.2
9.10 9.15 9.10 201 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
16.0
16.0
16.10 16.14 15.99 4,726,200 0 0 0
MBG
3.2
3.2
3.30 3.30 3.10 266,241 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
23.20 23.64 23.02 1,393,264 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 0 0 0 0
MCH
155.9
155.9
155.24 156.55 151.86 40,674 0 0 0
MCM
30.8
30.8
31.11 31.11 30.74 9,600 0 0 0
MCO
9.6
9.6
9.50 9.80 9.30 6,400 0 0 0
MCP
27.7
27.7
27.39 27.66 27.39 4,000 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.5
9.5
9.46 9.46 9.27 2,200 0 0 0
MDF
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
45.0
45.0
50.79 50.79 43.26 744,567 0 0 0
MGC
6.0
6.0
5.95 6.05 5.85 6,903 0 0 0
MGG
24.4
24.4
26.56 26.56 23.63 604 0 0 0
MGR
4
4
3.10 4 3.10 200 0 0 0
MH3
30.6
30.6
30.86 30.86 30.58 711 0 0 0
MHC
6.7
6.7
6.70 6.90 6.66 10,300 0 0 0
MIC
11.0
11.0
10.97 10.97 10.97 100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.8
15.8
15.49 15.77 15.49 117,100 0 0 0
MKP
29.3
29.3
29.35 29.35 29.35 200 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 0 0 0 0
MML
23.5
23.5
24 24 23.30 11,316 0 0 0
MNB
24.0
24.0
24.03 24.03 24.03 31 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 1,000 0 0 0
MPC
14.8
14.8
14.80 14.90 14.80 27,600 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
15.73 17.44 15.73 3,510 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.1
9.1
9 9.08 8.96 2,927,800 0 0 0
MSH
32.6
32.6
32.67 32.67 32.40 156,400 0 0 0
MSN
65.8
65.8
64.50 66.40 64 4,159,100 0 0 0
MSR
11.3
11.3
11.10 11.30 11.10 202,540 0 0 0
MST
6.5
6.5
6.36 6.64 6.36 4,947,008 0 0 0
MTA
11.2
11.2
11.70 11.90 11 107,128 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 14.51 400 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 401 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
MTS
8.5
8.5
8.51 8.51 8.51 0 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
MVC
9.1
9.1
9.12 9.12 9.12 100 0 0 0
MVN
65.4
65.4
66.20 66.20 64 60,577 0 0 0
MWG
56.5
56.5
56.59 57.08 55.99 3,242,300 0 0 0
MZG
6.8
6.8
6.66 6.86 6.57 48,384 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.5
17.5
17.41 17.77 17.41 162,300 0 0 0
NAG
10.3
10.3
10.09 10.28 10 300,500 0 0 0
NAP
9.5
9.5
9.48 9.48 9.48 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
17.1
17.1
17.12 17.12 17.12 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.8
21.8
21 22.50 20.80 10,000 0 0 0
NBC
9.0
9.0
8.74 9.41 8.74 90,943 0 0 0
NBE
11.9
11.9
11.76 11.86 11.67 4,200 0 0 0
NBP
14.5
14.5
13.50 14.50 13.20 32,200 0 0 0
NBT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
NBW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
NCG
7.1
7.1
7.50 7.50 7.10 2,600 0 0 0
NCS
25.5
25.5
25.50 25.50 25.50 0 0 0 0
NCT
106.4
106.4
105.49 106.42 105.49 2,900 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
112.1
112.1
112.16 112.16 112.06 1,900 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.4
8.4
8.34 8.43 8.24 23,286 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
5 5 5 100 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5 5.10 5 17,300 0 0 0
NED
6.6
6.6
6.45 6.64 6.45 35,600 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
68.6
68.6
68.64 68.64 68.64 407 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 1 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.4
19.4
19.08 19.51 19.08 291,200 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.5
12.5
12.17 12.60 12.17 33,800 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 10.60 200 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
13.9
13.9
13.25 14.05 13.25 4,689,100 0 0 0
NLG
29.1
29.1
29.34 29.34 29.12 1,271,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.9
22.9
22.88 22.88 22.39 15,800 0 0 0
NNT
50.8
50.8
50.79 50.79 50.79 400 0 0 0
NO1
8.3
8.3
8.72 8.73 8.29 205,100 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
4.50 4.60 4.50 395,223 0 0 0
NS2
15.8
15.8
15.84 15.84 15.84 0 0 0 0
NSC
80.8
80.8
81.31 81.31 80.83 6,300 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.30 7,500 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 0 0 0 0
NT2
19.4
19.4
19.31 19.45 19.31 225,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.6
202.6
202.34 202.63 199.83 9,920 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
48.4
48.4
47.92 48.38 47.92 2,700 0 0 0
NTL
16.4
16.4
16.50 16.55 16.30 788,300 0 0 0
NTP
48.3
48.3
47.68 48.67 47.52 105,600 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
NTW
17.5
17.5
17.48 17.48 17.48 0 0 0 0
NUE
10.9
10.9
10.93 10.93 10.93 100 0 0 0
NVB
8.8
8.8
8.80 8.80 8.80 30,026 0 0 0
NVL
9.2
9.2
9.20 9.43 9.19 7,057,800 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
7.63 8.15 7.60 4,800 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
7.7
7.7
7.70 7.70 7.70 100 0 0 0
OCB
9.3
9.3
9.18 9.31 9.18 871,800 0 0 0
OCH
5.6
5.6
5.40 5.60 5.40 4,800 0 0 0
ODE
44.2
44.2
44 44.20 44 22,200 0 0 0
OGC
3.9
3.9
3.87 4 3.86 49,100 0 0 0
OIL
12.6
12.6
12.45 12.94 12.45 1,549,521 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 201 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.4
23.4
23.40 23.40 23.40 6,900 0 0 0
ORS
14.3
14.3
14.10 14.50 14.10 5,551,500 0 0 0
PAC
24.0
24.0
23.35 24.29 23.28 146,300 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.7
24.7
23.60 25.03 23.55 2,530,700 0 0 0
PAP
24.8
24.8
24.80 24.80 24.80 200 0 0 0
PAS
3
3
3 3 2.90 12,200 0 0 0
PAT
82.0
82.0
82.15 82.64 81.96 2,605 0 0 0
PBC
6.4
6.4
6.31 6.41 6.31 7,400 0 0 0
PBP
11.6
11.6
11.70 11.70 11.61 7,500 0 0 0
PBT
8.6
8.6
8.61 8.61 8.61 100 0 0 0
PC1
19.2
19.2
19.09 19.30 18.87 1,727,700 0 0 0
PCC
20.4
20.4
20.42 20.42 20.42 30 0 0 0
PCE
16.0
16.0
15.98 15.98 15.98 0 0 0 0
PCF
5
5
5 5 5 744 0 0 0
PCG
3.2
3.2
3.50 3.50 3.20 33,400 0 0 0
PCH
12.7
12.7
12.76 12.76 12.57 81,400 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.4
12.4
12.40 12.40 12.40 19,700 0 0 0
PDB
9.0
9.0
8.87 9.05 8.87 600 0 0 0
PDC
5.5
5.5
5.20 5.50 5.20 600 0 0 0
PDN
68.3
68.3
68.28 68.28 68.28 300 0 0 0
PDR
17.4
17.4
17.08 17.41 17.08 2,944,600 0 0 0
PDV
15.9
15.9
15.90 16.19 15.81 44,065 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
5.2
5.2
5.90 5.90 4.50 501 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
23.1
23.1
23.10 23.20 23 154,300 0 0 0
PFL
2.1
2.1
2.10 2.10 2 54,724 0 0 0
PGB
10.5
10.5
10.45 10.45 10.45 3,614 0 0 0
PGC
14.8
14.8
14.68 14.87 14.68 11,100 0 0 0
PGD
29.4
29.4
29.54 29.68 29.44 10,200 0 0 0
PGI
20.7
20.7
20.71 20.71 20.71 0 0 0 0
PGN
13.7
13.7
14 14 13.70 276,308 0 0 0
PGS
29.7
29.7
29.74 31.71 29.74 600 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
19.3
19.3
19.60 19.60 19.10 4,900 0 0 0
PHC
5.5
5.5
5.46 5.60 5.38 48,800 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 1,700 0 0 0
PHP
41.7
41.7
41.20 41.69 40.41 147,229 0 0 0
PHR
49.4
49.4
49.59 49.98 48.91 29,100 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.1
27.1
24.91 27.07 24.91 200 0 0 0
PIC
18.3
18.3
16.15 18.26 16.15 4,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.25 10.35 10.25 600 0 0 0
PIT
5.4
5.4
5.35 5.35 5.35 700 0 0 0
PIV
3
3
3 3 2.70 568,410 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 0 0 0 0
PLC
25.0
25.0
24.14 25.41 23.84 1,400,540 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
6.4
6.4
6.40 6.40 6.40 117 0 0 0
PLP
5.1
5.1
5.24 5.24 5.03 10,000 0 0 0
PLX
38.7
38.7
38.61 38.94 38.32 1,316,400 0 0 0
PMB
8.9
8.9
8.92 8.92 8.92 102 0 0 0
PMC
101.5
101.5
101.51 101.51 101.51 0 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
12.9
12.9
12.88 12.88 12.88 200 0 0 0
PMS
30.4
30.4
30.44 30.44 30.44 140 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 0 0 0 0
PNC
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 800 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.2
92.2
92.89 93.67 91.52 414,700 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
17.8
17.8
17.83 17.83 17.83 300 0 0 0
POT
15.4
15.4
15.39 15.39 15.39 0 0 0 0
POV
8.3
8.3
8.28 8.28 8.28 200 0 0 0
POW
11.9
11.9
11.75 11.90 11.65 2,611,100 0 0 0
PPC
10.5
10.5
10.53 10.58 10.48 137,200 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
26.8
26.8
27.02 27.02 26.56 16,907 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 0 0 0 0
PPS
10.4
10.4
9.71 10.35 9.71 600 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
5.8
5.8
5.89 5.89 5.82 300 0 0 0
PRE
18.4
18.4
18.48 18.48 18.28 2,300 0 0 0
PRO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PRT
9.4
9.4
9.45 9.74 9.45 4,200 0 0 0
PSB
6.2
6.2
6.10 6.20 5.90 136,238 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
11.9
11.9
12.01 12.01 11.82 433,906 0 0 0
PSE
9.1
9.1
9.14 9.14 9.14 200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
3.05 3.10 3.05 110,900 0 0 0
PSI
7.7
7.7
7.60 7.80 7.60 45,004 0 0 0
PSL
10.9
10.9
10.77 10.77 10.77 50 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
15.2
15.2
13.28 15.15 13.19 12,856 0 0 0
PSW
7.7
7.7
7.68 7.68 7.58 19,900 0 0 0
PTB
59.3
59.3
59.02 59.51 58.44 95,800 0 0 0
PTC
4.4
4.4
4.36 4.48 4.36 20,900 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 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
22.3
22.3
22.67 22.67 22.27 7,201 0 0 0
PTL
2.8
2.8
2.78 2.80 2.70 15,500 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
9.7
9.7
9.74 9.74 9.74 100 0 0 0
PTS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PTV
4
4
4.40 4.40 4 12,120 0 0 0
PV2
3.1
3.1
3.20 3.30 3 299,104 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32
32
31.90 32.40 31.70 256,404 0 0 0
PVC
10.5
10.5
10.20 10.60 10.20 665,789 0 0 0
PVD
21.9
21.9
21.91 22.05 21.61 2,454,600 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 16,359 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
58.2
58.2
57.51 58.65 57.41 72,061 0 0 0
PVM
16.2
16.2
16.20 16.20 16.20 0 0 0 0
PVO
5.8
5.8
5.91 5.91 5.81 4,911 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
29.6
29.6
29.44 30.09 27.57 2,259,217 0 0 0
PVT
20.1
20.1
19.66 20.19 19.66 1,618,000 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 1,001 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.8
1.8
1.70 1.80 1.70 42,800 0 0 0
PXL
12.8
12.8
12.70 12.90 12.70 20,601 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 2.70 38,300 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
10.5
10.5
10 10.50 10 492,600 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 33.27 100 0 0 0
QNC
6.4
6.4
6.30 6.40 6.30 300 0 0 0
QNP
33.4
33.4
32.37 33.47 32.37 1,800 0 0 0
QNS
47.3
47.3
47.16 47.26 46.97 73,968 0 0 0
QNT
7.1
7.1
5.30 7.10 5.30 300 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
24.39 24.48 24.39 1,507 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
13.30 13.49 13.30 200,489 0 0 0
RAL
111.7
111.7
111.00 111.77 111.00 800 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 11 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 11.67 200 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
55.7
55.7
55.75 56.10 55.58 357,500 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
26.8
26.8
26.34 26.81 26.34 1,000 0 0 0
RYG
13.8
13.8
13.90 14 13.50 10,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.7
36.7
36.66 36.71 36.66 700 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 1 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
7.2
7.2
7.14 7.33 7.14 35,420 0 0 0
SAB
51.7
51.7
51.74 51.74 51.17 331,800 0 0 0
SAC
12.0
12.0
11.93 12.03 11.75 3,105 0 0 0
SAF
64.5
64.5
64.50 64.50 64.50 1,103 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
6.66 6.82 6.60 154,200 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.5
33.5
33.24 33.61 33.24 6,700 0 0 0
SAV
18.8
18.8
18.28 18.78 18.28 900 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 100 0 0 0
SBA
28.1
28.1
28.47 28.47 28.09 900 0 0 0
SBB
13.4
13.4
13.50 13.50 13.40 44,800 0 0 0
SBD
8.3
8.3
8.30 8.60 8.20 40,800 0 0 0
SBG
10.1
10.1
10.05 10.15 9.99 206,000 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SBL
6.6
6.6
6.62 6.62 6.62 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
5.2
5.2
4.60 5.20 4.50 2,034,840 0 0 0
SBT
11.9
11.9
11.70 11.85 11.70 1,130,800 0 0 0
SBV
9.8
9.8
9.75 9.75 9.75 0 0 0 0
SC5
19.5
19.5
19.45 19.45 19.45 0 0 0 0
SCC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SCG
65.5
65.5
65.20 65.50 65.20 41,500 0 0 0
SCI
7.8
7.8
7.50 7.80 7.50 11,101 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 38,103 0 0 0
SCL
18.6
18.6
18.27 18.61 18.27 900 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.2
5.2
5.12 5.20 5.11 721,300 0 0 0
SCS
75.0
75.0
74.42 75.09 74.42 101,300 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 0 0 0 0
SD3
5
5
5 5 5 3,000 0 0 0
SD5
7.1
7.1
7.13 7.23 7.04 13,300 0 0 0
SD6
3.1
3.1
3 3.10 3 3,431 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
11.2
11.2
11.13 11.22 11.13 4,200 0 0 0
SDA
4.7
4.7
4.60 4.70 4.60 29,700 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
1.40 1.50 1.40 7,410 0 0 0
SDG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
15.83 15.83 15.83 0 0 0 0
SDN
27.1
27.1
27.14 27.14 27.14 100 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 1,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SEA
38.5
38.5
38.51 38.51 38.51 200 0 0 0
SEB
46.4
46.4
46.87 46.87 46.40 1,300 0 0 0
SED
19.9
19.9
19.90 19.90 19.90 800 0 0 0
SEP
19.5
19.5
17.64 19.49 17.64 5,000 0 0 0
SFC
19.3
19.3
18.65 19.30 18.61 7,400 0 0 0
SFG
9.2
9.2
9.49 9.49 9.11 500 0 0 0
SFI
27.8
27.8
27.49 27.81 27.49 5,800 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
12.5
12.5
12.60 13 12.40 2,167 0 0 0
SGC
116.9
116.9
114.93 116.91 113.94 1,100 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 0 0 0 0
SGI
12.6
12.6
14.20 14.20 12.60 2,500 0 0 0
SGN
78.8
78.8
78.73 78.82 78.73 2,900 0 0 0
SGP
26.3
26.3
26.50 26.50 25.90 43,316 0 0 0
SGR
36.2
36.2
36.20 36.30 35.45 212,600 0 0 0
SGS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SGT
19.1
19.1
18.90 19.10 18.65 77,900 0 0 0
SHA
3.8
3.8
3.81 3.81 3.81 2,500 0 0 0
SHB
7.8
7.8
7.80 7.84 7.76 5,030,800 0 0 0
SHC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
SHE
6.6
6.6
6.77 6.77 6.62 1,900 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.7
14.7
14.57 14.95 14.57 373,300 0 0 0
SHN
6.3
6.3
6.30 6.30 6.20 6,387 0 0 0
SHP
32.4
32.4
32.39 32.39 32.39 22,500 0 0 0
SHS
9.2
9.2
8.03 9.30 8.03 8,881,350 0 0 0
SID
12.0
12.0
11.61 12.00 11.51 9,600 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 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.7
12.7
12.65 12.79 12.65 66,900 0 0 0
SJE
15.0
15.0
14.85 15.01 14.68 20,700 0 0 0
SJG
15.7
15.7
15.73 15.73 15.73 2,800 0 0 0
SJM
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SJS
36.7
36.7
34.94 36.68 34.75 99,100 0 0 0
SKG
10.7
10.7
10.83 10.83 10.59 31,500 0 0 0
SKH
25.6
25.6
25.63 25.63 25.63 28,700 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 20 0 0 0
SKV
29.2
29.2
28.94 29.22 28.37 2,001 0 0 0
SLS
168.3
168.3
169.84 169.84 168.00 3,615 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
34.8
34.8
35.12 35.12 34.85 23,400 0 0 0
SMC
7.8
7.8
7.55 7.79 7.41 488,400 0 0 0
SMN
12.0
12.0
11.94 12.03 11.94 1,200 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 18.77 200 0 0 0
SNZ
33.2
33.2
29.43 33.19 29.43 13,900 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
8.3
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
15.3
15.3
16.37 16.66 15.11 13,500 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
1.90 2.20 1.90 45,700 0 0 0
SRC
25.4
25.4
25.44 25.44 25.44 0 0 0 0
SRF
8.3
8.3
8.21 8.25 8 27,100 0 0 0
SSB
17.7
17.7
17.25 17.70 17.10 3,355,300 0 0 0
SSC
32.0
32.0
31.95 31.95 31.95 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.6
5.6
5.58 5.58 5.58 0 0 0 0
SSH
67.2
67.2
66.70 67.30 66.70 46,700 0 0 0
SSI
23.5
23.5
23.55 23.74 23.40 9,867,500 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
7.1
7.1
7.15 7.30 7.06 471,200 0 0 0
STB
35.1
35.1
35.40 35.45 35.10 6,977,700 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
42.7
42.7
42.70 42.70 42.70 0 0 0 0
STH
6
6
6 6.10 6 7,000 0 0 0
STK
15.9
15.9
15.38 15.86 15.38 22,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
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
14.6
14.6
14.64 14.64 14.64 1,000 0 0 0
SVD
3.2
3.2
3.20 3.21 3.15 4,000 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
3.3
3.3
3.40 3.40 3.30 1,300 0 0 0
SVT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SWC
24.4
24.4
24.38 24.38 24.38 800 0 0 0
SZB
37.0
37.0
37.03 37.03 37.03 700 0 0 0
SZC
40.2
40.2
39.95 40.29 39.61 1,151,000 0 0 0
SZE
11.1
11.1
11.47 11.47 11.09 1,200 0 0 0
SZG
31.7
31.7
31.69 31.69 31.69 0 0 0 0
SZL
39.0
39.0
39.10 39.10 38.91 1,200 0 0 0
TA6
9.7
9.7
9.69 9.69 9.69 0 0 0 0
TA9
11.0
11.0
10.99 11.08 10.90 9,800 0 0 0
TAB
17.3
17.3
17 17.30 17 6,000 0 0 0
TAL
18.9
18.9
18.92 18.92 18.74 10,210 0 0 0
TAN
44
44
44 44 44 2,000 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 0 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.2
6.2
6.19 6.19 6.19 1 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
23.1
23.1
23.19 23.28 23.04 6,720,200 0 0 0
TCD
4.3
4.3
4.28 4.35 4.28 396,100 0 0 0
TCH
11.4
11.4
11.28 11.44 11.28 1,635,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
32.7
32.7
32.73 32.73 32.59 18,100 0 0 0
TCM
37.9
37.9
38.80 38.89 37.90 1,360,100 0 0 0
TCO
13.3
13.3
13.15 13.50 12.90 488,200 0 0 0
TCR
3.3
3.3
3.31 3.31 3.30 400 0 0 0
TCT
18.2
18.2
17.56 18.24 17.56 1,600 0 0 0
TCW
28.9
28.9
28.41 28.87 28.41 3,770 0 0 0
TDB
39.6
39.6
39.56 39.56 39.56 200 0 0 0
TDC
11
11
11 11.15 10.90 204,400 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.6
3.6
3.58 3.59 3.42 6,600 0 0 0
TDH
2.6
2.6
2.60 2.60 2.51 173,600 0 0 0
TDM
50.2
50.2
49.97 50.16 49.29 16,500 0 0 0
TDP
33.9
33.9
33.50 33.90 33.50 66,000 0 0 0
TDS
9.9
9.9
9.80 9.90 9.80 5,203 0 0 0
TDT
6.6
6.6
6.63 6.72 6.63 39,000 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
6.4
6.4
6.52 6.74 6.38 75,400 0 0 0
TEL
14
14
14 14 14 0 0 0 0
TET
30.4
30.4
30.44 30.44 30.44 0 0 0 0
TFC
43.6
43.6
43.17 43.56 43.17 6,082 0 0 0
TGP
3.7
3.7
3.66 3.66 3.66 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35.8
35.8
35.90 35.90 35.80 200 0 0 0
THG
39.8
39.8
39.28 39.81 39.28 20,600 0 0 0
THM
6
6
5.90 6 5.80 1,500 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 0 0 0 0
THS
8.8
8.8
8.85 8.85 8.85 0 0 0 0
THT
11.6
11.6
11.68 11.68 11.58 2,100 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
22.4
22.4
22.27 22.36 22.27 3,100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
12.5
12.5
12.50 12.70 12.40 1,199,821 0 0 0
TIN
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
TIP
19.5
19.5
19.59 19.59 19.41 29,700 0 0 0
TIS
6
6
6.10 6.10 6 43,300 0 0 0
TIX
34.9
34.9
34.87 34.87 34.87 700 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
5.97 5.99 5.92 123,100 0 0 0
TLG
59.3
59.3
59.80 59.80 56.21 467,000 0 0 0
TLH
4.4
4.4
4.40 4.47 4.37 267,500 0 0 0
TLI
7
7
6.90 7 5.50 1,000 0 0 0
TLP
6.8
6.8
6.85 6.85 6.75 200 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
76.2
76.2
76.61 76.71 74.28 10,800 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
64.1
64.1
68.21 68.21 63.99 1,600 0 0 0
TMS
41.8
41.8
39.06 41.79 39.06 500 0 0 0
TMT
10.7
10.7
11.60 11.60 10.70 50,000 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 8.88 200 0 0 0
TNB
9.5
9.5
9.90 9.90 9.50 300 0 0 0
TNC
32.2
32.2
32.25 32.25 32.25 0 0 0 0
TNG
21.2
21.2
21.09 21.27 20.82 896,018 0 0 0
TNH
17.2
17.2
17 17.22 17 560,200 0 0 0
TNI
2.3
2.3
2.21 2.25 2.21 43,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 0 0 0 0
TNS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TNT
4.2
4.2
4.25 4.30 4.20 12,800 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 1,600 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.0
51.0
51.99 51.99 50.37 1,900 0 0 0
TOT
15.4
15.4
15.12 15.40 15.12 3,349 0 0 0
TOW
23.1
23.1
23.12 23.12 23.12 15 0 0 0
TPB
14.2
14.2
14.21 14.29 14.12 5,695,500 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
9.9
9.9
10.03 10.03 9.94 4,900 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
73.7
73.7
73.14 74.50 73.14 3,400 0 0 0
TRC
52.3
52.3
51.83 52.31 51.54 84,200 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 20,000 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 20,400 0 0 0
TSB
41.2
41.2
42.36 42.36 41.19 3,200 0 0 0
TSC
2.3
2.3
2.33 2.37 2.32 154,800 0 0 0
TSD
4.8
4.8
4.60 4.80 4.60 15,100 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
8.0
8.0
8.11 9.37 7.75 88,652 0 0 0
TTA
12.9
12.9
12.75 13.20 12.60 573,700 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
59.6
59.6
59.59 59.59 59.59 100 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.08 3.08 3.04 362,200 0 0 0
TTG
13.4
13.4
13.40 13.40 13.40 200 0 0 0
TTH
2.8
2.8
2.70 2.80 2.70 105,426 0 0 0
TTL
9
9
9.20 9.30 8.50 6,900 0 0 0
TTN
22.9
22.9
22.05 23.28 21.38 461,767 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
28.0
28.0
29.30 29.30 27.97 600 0 0 0
TUG
13.1
13.1
13.15 13.15 13.15 100 0 0 0
TV1
22
22
22 22.10 21.90 25,100 0 0 0
TV2
30.2
30.2
29.60 30.50 29.60 202,000 0 0 0
TV3
10.1
10.1
10.15 10.25 10.06 3,900 0 0 0
TV4
12.6
12.6
12.58 12.58 12.58 3,110 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
13.3
13.3
13.30 13.30 13.30 101 0 0 0
TVB
7.5
7.5
7.60 7.80 6.94 52,000 0 0 0
TVC
9.4
9.4
9.40 9.50 9.30 189,030 0 0 0
TVD
9.9
9.9
9.68 9.86 9.68 179,200 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.8
7.8
7.40 7.80 7.30 272,223 0 0 0
TVS
16.6
16.6
16.83 16.83 16.65 47,200 0 0 0
TVT
15.7
15.7
15.78 15.78 15.39 1,200 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.7
4.7
4.50 4.70 4.50 26,900 0 0 0
TYA
13.0
13.0
13.00 13.05 13.00 6,700 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.79 7.98 7.79 10,823 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
39
39
39.05 39.05 39 5,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7
7
6.70 7 6.40 5,100 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18.1
18.1
18.12 18.12 18.12 5,000 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 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VAB
6.0
6.0
5.95 6.02 5.95 84,924 0 0 0
VAF
12.7
12.7
12.68 12.68 12.68 0 0 0 0
VAV
35.9
35.9
32.60 35.86 32.60 700 0 0 0
VBB
7.6
7.6
7.57 7.66 7.57 2,945 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 8.50 8.50 0 0 0 0
VC2
9.1
9.1
8.90 9.10 8.80 378,257 0 0 0
VC3
25.3
25.3
25.14 25.50 24.95 734,500 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
16.9
16.9
16.93 16.93 16.93 100 0 0 0
VC7
11.8
11.8
11.70 11.90 11.60 282,811 0 0 0
VC9
4.8
4.8
4.80 4.80 4.80 900 0 0 0
VCA
11
11
10.05 11 10.05 26,600 0 0 0
VCB
60.7
60.7
61.03 61.03 60.69 445,300 0 0 0
VCC
8.6
8.6
8.60 8.60 8.60 980 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
180.1
180.1
181.64 182.16 180.07 1,800 0 0 0
VCG
17.4
17.4
16.67 17.60 16.58 19,927,800 0 0 0
VCI
31.8
31.8
31.67 32.12 31.67 3,139,400 0 0 0
VCM
8.7
8.7
7.60 8.80 7.60 2,700 0 0 0
VCP
26.1
26.1
26.20 26.30 25.61 26,800 0 0 0
VCR
24.1
24.1
24.10 24.10 24.10 0 0 0 0
VCS
57.5
57.5
57.51 57.99 57.23 51,244 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
32.8
32.8
32.79 32.79 32.79 0 0 0 0
VDS
16.5
16.5
16.36 16.50 16.23 1,428,500 0 0 0
VDT
14.9
14.9
14.93 14.93 14.93 100 0 0 0
VE1
3.6
3.6
3.70 4.20 3.60 15,708 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
6 6 6 0 0 0 0
VE9
1.9
1.9
1.90 2 1.90 27,678 0 0 0
VEA
34.8
34.8
34.46 34.81 34.46 277,605 0 0 0
VEC
8
8
8.10 8.10 8 14,900 0 0 0
VEF
126.1
126.1
128.42 128.42 126.10 513 0 0 0
VES
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VET
18
18
18 18 18 28 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 0 0 0 0
VFG
77.2
77.2
76.17 78.03 76.17 26,900 0 0 0
VFR
12.2
12.2
12.39 12.39 12.20 1,324 0 0 0
VGC
47.3
47.3
46.97 47.26 46.31 1,185,600 0 0 0
VGG
42.4
42.4
41.78 42.36 41.59 3,200 0 0 0
VGI
82.4
82.4
83.16 83.46 81.18 632,466 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.9
31.9
32 32 31.50 4,400 0 0 0
VGR
43.2
43.2
45.77 45.77 43.24 400 0 0 0
VGS
23.4
23.4
20.73 23.91 20.73 622,335 0 0 0
VGT
13.6
13.6
13.60 13.80 13 998,252 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 0 0 0 0
VHC
64.6
64.6
64.26 64.75 63.78 456,700 0 0 0
VHD
7.7
7.7
10.30 10.30 7.70 2,100 0 0 0
VHE
2.9
2.9
2.90 3 2.90 283,025 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.9
1.9
1.80 1.90 1.70 704,436 0 0 0
VHH
4.6
4.6
3.90 4.60 3.90 300 0 0 0
VHL
9.5
9.5
9.70 9.70 9.10 900 0 0 0
VHM
40
40
40 40.10 39.80 2,707,200 0 0 0
VIB
16.6
16.6
16.45 16.71 16.37 6,065,800 0 0 0
VIC
40.3
40.3
40.30 40.35 40 874,200 0 0 0
VID
4.6
4.6
4.58 4.58 4.58 700 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.1
16.1
16.16 16.16 16.06 9,400 0 0 0
VIG
5.6
5.6
5.50 5.60 5.50 9,700 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
13.1
13.1
13.11 13.11 12.79 66,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.9
18.9
17.71 18.94 17.71 803 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
8.8
8.8
8.61 8.85 8.61 11,082,000 0 0 0
VJC
98.7
98.7
98.60 99.40 98.30 476,400 0 0 0
VLA
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VLB
39.7
39.7
38.40 40.34 38.21 154,024 0 0 0
VLC
17
17
16.90 17 16.70 59,132 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.9
10.9
10.91 11.27 10.72 127,457 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.6
27.6
27.58 27.58 27.58 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.7
6.7
6.73 6.73 6.73 1,066 0 0 0
VMD
16.4
16.4
16.20 16.40 16.15 6,100 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
12.4
12.4
12.42 12.42 12.42 100 0 0 0
VMS
24.7
24.7
24.66 24.66 24.66 0 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.2
20.2
20.15 20.15 20.15 1,242 0 0 0
VNB
11
11
11.10 11.10 11 5,400 0 0 0
VNC
19.9
19.9
19.86 19.86 19.86 2 0 0 0
VND
11.1
11.1
10.91 11.15 10.91 5,751,100 0 0 0
VNE
3.4
3.4
3.40 3.59 3.36 46,400 0 0 0
VNF
15.3
15.3
15.27 15.27 15.27 1,000 0 0 0
VNG
8.4
8.4
8.40 8.40 8.40 900 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
16
16
16 16 14 500 0 0 0
VNL
16.1
16.1
15.97 16.11 15.83 16,200 0 0 0
VNM
57.2
57.2
57.62 57.81 57.25 1,216,400 0 0 0
VNP
8.5
8.5
8.79 8.79 8.52 12,205 0 0 0
VNR
18.9
18.9
18.93 18.93 18.93 17,200 0 0 0
VNS
9.4
9.4
9.49 9.49 9.40 24,300 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
365
365
365 365 364 1,145 0 0 0
VOC
15.4
15.4
15.44 15.91 15.44 25,846 0 0 0
VOS
15.1
15.1
14.80 15.13 14.66 2,282,100 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
17.9
17.9
17.82 18.01 17.72 5,618,700 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.4
26.4
25.89 26.38 25.79 4,500 0 0 0
VPG
10.4
10.4
10.50 10.50 10.30 106,500 0 0 0
VPH
6.6
6.6
6.85 6.88 6.60 111,100 0 0 0
VPI
58.8
58.8
58.30 59 57.80 1,462,500 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 7.91 200 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
12
12
11.35 12 11.30 77,100 0 0 0
VRE
16.5
16.5
16.20 16.50 16.10 8,227,500 0 0 0
VRG
21.4
21.4
21.69 21.69 21.42 16,604 0 0 0
VSA
21.3
21.3
21.34 21.34 21.25 2,030 0 0 0
VSC
15.5
15.5
14.98 15.64 14.98 5,813,600 0 0 0
VSE
6.9
6.9
6.80 6.90 6.80 300 0 0 0
VSF
34.4
34.4
34.50 34.50 34.40 4,300 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
46.9
46.9
46.92 46.92 46.92 400 0 0 0
VSI
16.9
16.9
16.34 16.87 16.34 200 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
3.5
3.5
3.50 3.50 2.90 7,500 0 0 0
VTB
9.4
9.4
9.42 9.42 9.42 100 0 0 0
VTC
8.1
8.1
7.89 8.07 7.70 3,305 0 0 0
VTD
7.6
7.6
7.50 7.70 7.10 17,400 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 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.6
4.6
4.70 4.70 4.30 400 0 0 0
VTK
65.6
65.6
66.11 66.11 65.33 24,533 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
12.83 13.20 12.74 246,300 0 0 0
VTP
147.5
147.5
147.53 148.52 146.54 490,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.2
15.2
15.31 15.31 15.01 6,808 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
7.6
7.6
7.60 7.70 7.30 297,084 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17
17
16.80 17.10 16.60 1,197,800 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 0 0 0 0
VW3
8.8
8.8
8.75 8.85 8.66 800 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 0 0 0 0
WSB
57.2
57.2
57.23 57.23 57.23 0 0 0 0
WSS
4.6
4.6
4.60 4.70 4.50 26,800 0 0 0
WTC
10.2
10.2
10.32 10.32 10.23 1,300 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
14
14
14 14 14 100 0 0 0
XHC
24.3
24.3
24.35 24.35 24.35 109 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.7
6.7
6.70 6.70 6.70 400 0 0 0
XMD
4.3
4.3
4.50 4.50 4.30 5,000 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 0 0 0 0
XPH
7
7
7 7 7 100 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
13.4
13.4
13.69 13.87 13.05 3,277,100 0 0 0
YTC
32.4
32.4
32.40 32.40 32.40 39 0 0 0
^HASTC
219.6
219.6
218.27 219.80 216.24 43,231,137 0 0 0
^UPCOM
92.3
92.3
92.12 92.29 91.95 25,593,481 0 0 0
^VN30
1,297.6
1,297.6
1,294.13 1,300.37 1,291.73 117,619,300 0 0 0
^VNINDEX
1,236.2
1,236.2
1,233.29 1,237.46 1,231.13 392,612,592 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |