DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/01/2025

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 21/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.5
37.5
37.49 37.49 37.49 0 0 0 0
AAA
8.1
8.1
8.12 8.14 8.04 833,100 0 0 0
AAH
3.7
3.7
3.50 3.90 3.50 3,731,655 0 0 0
AAM
6.7
6.7
6.80 6.80 6.66 2,200 0 0 0
AAS
8
8
8.20 8.30 8 378,795 0 0 0
AAT
3.5
3.5
3.48 3.55 3.47 24,200 0 0 0
AAV
6.9
6.9
7 7.10 6.70 352,624 0 0 0
ABB
7.1
7.1
7.10 7.20 7.10 175,093 0 0 0
ABC
15.6
15.6
16.20 17.80 15.40 482,978 0 0 0
ABI
22.8
22.8
22.67 22.92 22.50 23,073 0 0 0
ABR
10.6
10.6
10.59 10.59 10.59 1,800 0 0 0
ABS
4.6
4.6
4.70 4.71 4.55 157,600 0 0 0
ABT
38.4
38.4
36.99 38.35 36.99 1,400 0 0 0
ABW
8.2
8.2
8.10 8.30 8.10 97,300 0 0 0
ACB
20.8
20.8
20.93 20.97 20.76 4,342,600 0 0 0
ACC
14.4
14.4
14.30 14.35 13.95 76,700 0 0 0
ACE
34.0
34.0
33.98 33.98 33.98 1 0 0 0
ACL
11.9
11.9
11.50 11.90 11.45 4,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.6
5.6
5.90 5.90 5.60 800 0 0 0
ACV
74.1
74.1
75.34 75.53 73.58 415,893 0 0 0
ADC
19.9
19.9
19.88 19.88 19.88 0 0 0 0
ADG
10.8
10.8
10.65 10.75 10.60 10,400 0 0 0
ADS
7.8
7.8
7.80 7.80 7.72 38,800 0 0 0
AFX
7.3
7.3
7.30 7.40 7.20 25,101 0 0 0
AG1
11.1
11.1
11.08 11.08 11.08 100 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.2
15.2
15.20 15.25 14.90 195,700 0 0 0
AGM
3.2
3.2
3.17 3.25 3.17 47,800 0 0 0
AGP
33.2
33.2
33.12 33.21 33.12 2,361 0 0 0
AGR
15.3
15.3
15.61 15.61 15.33 258,800 0 0 0
AGX
66.2
66.2
66.16 66.16 66.16 100 0 0 0
AIC
12.2
12.2
12.20 12.20 12.20 801 0 0 0
AIG
40.9
40.9
40.80 41.80 40.80 3,910 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 100 0 0 0
ALV
3.4
3.4
3.35 3.47 3.35 3,813 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 100 0 0 0
AMP
14
14
14 14 14 400 0 0 0
AMS
8.4
8.4
8.50 8.70 8.30 10,500 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
18.9
18.9
19.09 19.55 18.36 26,843 0 0 0
ANV
18.2
18.2
18.60 18.79 18.20 740,700 0 0 0
APF
45.8
45.8
45.23 45.92 45.23 14,320 0 0 0
APG
7.1
7.1
7 7.14 7 802,200 0 0 0
APH
7.4
7.4
7.48 7.51 7.36 518,200 0 0 0
API
7.3
7.3
7.20 7.30 7.20 245,167 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.6
6.6
6.60 6.60 6.60 3,701 0 0 0
APS
6.1
6.1
6.10 6.20 6 293,500 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
18.25 18.30 18.15 1,600 0 0 0
ASM
7.2
7.2
7.35 7.35 7.23 399,500 0 0 0
ASP
4
4
4.05 4.05 4 4,200 0 0 0
AST
50.3
50.3
50.51 50.51 50.32 4,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 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
11.7
11.7
12 12 11.70 200 0 0 0
AVC
56
56
56 56 56 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
25.5
25.5
26.20 26.20 23.30 18,917 0 0 0
BAB
10.8
10.8
10.57 10.85 10.57 3,476 0 0 0
BAF
27.0
27.0
26.90 27.15 26.70 2,322,900 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BAX
40.7
40.7
40.74 40.74 40.74 0 0 0 0
BBC
51.2
51.2
51.15 51.25 50.86 300 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.0
7.0
6.98 6.98 6.98 100 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
8.8
8.8
8.81 8.81 8.81 16 0 0 0
BCA
11.3
11.3
11.20 11.80 11.10 16,001 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7.10 7.10 6.90 95,895 0 0 0
BCE
8.9
8.9
8.66 8.95 8.66 25,800 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
5.8
5.8
5.83 5.88 5.78 3,301,800 0 0 0
BCM
68.7
68.7
69 69.50 68.20 237,700 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.3
4.3
4.30 4.40 4.20 705,670 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
31.3
31.3
31.36 31.36 31.27 613 0 0 0
BDT
7
7
7.30 7.30 7 26,900 0 0 0
BDW
24.3
24.3
24.34 24.34 24.34 569 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
37.1
37.1
37.10 37.34 36.44 292,900 0 0 0
BGE
6.1
6.1
6.50 6.80 6.10 3,928,973 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 4,000 0 0 0
BHA
22.7
22.7
22.66 22.66 22.66 700 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 1 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.4
35.4
35.37 35.37 35.37 0 0 0 0
BHP
6.4
6.4
5.96 6.35 5.96 1,100 0 0 0
BIC
19.1
19.1
19.09 19.65 19.09 17,700 0 0 0
BID
39.4
39.4
39.61 39.61 39.07 2,139,600 0 0 0
BIG
5.4
5.4
5.47 5.47 5.28 37,172 0 0 0
BIO
14.8
14.8
14.78 14.78 14.78 0 0 0 0
BKC
7.9
7.9
7.50 7.90 7.50 72,384 0 0 0
BKG
3.1
3.1
3.15 3.15 3.05 77,200 0 0 0
BLI
10.1
10.1
9.60 10.10 9.60 4,600 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 240,000 0 0 0
BLT
37.1
37.1
37.29 37.29 37.00 1,002 0 0 0
BMC
19.7
19.7
19.67 20.13 19.67 113,700 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.8
8.8
8.80 8.80 8.70 700 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.4
17.4
17.78 17.78 17.39 52,900 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.8
13.8
13.17 14.16 11.94 29,672 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 600 0 0 0
BMP
116.0
116.0
115.13 116.69 115.13 114,500 0 0 0
BMS
10
10
10.27 10.27 9.91 366,918 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.2
9.2
9.10 9.30 9.10 50,596 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
3.2
3.2
3.10 3.20 3.10 841,252 0 0 0
BPC
9.9
9.9
9.85 9.85 9.85 900 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BRR
18.7
18.7
21.19 21.19 18.30 32,200 0 0 0
BRS
19.6
19.6
19.58 19.58 19.58 0 0 0 0
BSA
20.8
20.8
20.96 20.96 20.76 8,100 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSI
40.9
40.9
40.45 41.09 40.18 245,700 0 0 0
BSL
10.5
10.5
9.40 10.80 9.40 7,100 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 302 0 0 0
BSQ
19.8
19.8
19.78 19.78 19.78 0 0 0 0
BSR
15.6
15.6
16.15 16.15 15.58 7,428,700 0 0 0
BST
12.7
12.7
12.69 12.69 12.69 218 0 0 0
BT1
10.4
10.4
10.43 10.43 10.43 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 4,500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
29.1
29.1
26.96 29.09 26.96 168,800 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 302 0 0 0
BTP
11.6
11.6
11.56 11.60 11.51 19,200 0 0 0
BTS
5.1
5.1
4.90 5.10 4.90 201 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
11.9
11.9
12.04 12.04 11.86 200 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BTW
43.7
43.7
43.69 43.69 43.69 100 0 0 0
BVB
11.8
11.8
11.36 11.95 11.26 2,970,896 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
51.0
51.0
51.31 52.20 50.53 987,200 0 0 0
BVL
8.5
8.5
8.52 8.52 8.52 0 0 0 0
BVN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVS
33.2
33.2
30.86 33.88 30.86 164,548 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.6
45.6
45.50 45.65 45.21 82,300 0 0 0
BWS
32.1
32.1
32.73 32.73 32.73 0 0 0 0
BXH
14.2
14.2
14.90 14.90 14.21 2,200 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
17.20 17.20 17.20 1,500 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.3
17.3
17.30 17.40 17.30 1,600 0 0 0
C47
6.1
6.1
6.07 6.12 6.07 190,900 0 0 0
C4G
8.1
8.1
8.20 8.20 8 238,121 0 0 0
C69
6.2
6.2
6.20 6.30 6.10 282,400 0 0 0
C92
3.8
3.8
3.80 3.90 3.80 7,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.30 7.30 7.30 300 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
38.9
38.9
38.95 38.95 38.58 16,106 0 0 0
CAT
16.5
16.5
16.45 16.54 16.45 2,700 0 0 0
CBI
9
9
9.70 9.70 9.70 30 0 0 0
CBS
28.6
28.6
29.06 29.06 28.61 10,501 0 0 0
CC1
15.6
15.6
13.60 15.59 13.60 38,146 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
16.0
16.0
15.99 15.99 15.99 77 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
8.1
8.1
8.20 8.35 8.13 246,500 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 12.13 12.13 900 0 0 0
CCT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
12
12
12 12.19 11.81 35,800 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.9
8.9
8.69 8.88 8.69 700 0 0 0
CDN
36.8
36.8
37.57 38.44 36.41 73,562 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.4
9.4
9.37 9.37 9.37 0 0 0 0
CDR
20.9
20.9
20.91 26.77 20.91 34,786 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
11.8
11.8
11.52 12 10.86 2,495,634 0 0 0
CET
4.4
4.4
4.30 4.60 4.30 8,600 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
24
24
24 24 24 200 0 0 0
CGV
3
3
3 3 3 1,801 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
31.5
31.5
31.51 31.51 31.51 32,100 0 0 0
CHS
12.9
12.9
12.70 12.90 12.70 5,700 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CIA
10.4
10.4
10.10 10.40 10.10 1,048 0 0 0
CID
24.6
24.6
24.62 24.62 24.62 140 0 0 0
CIG
8.6
8.6
8.89 8.95 8.60 331,900 0 0 0
CII
11.6
11.6
11.76 11.76 11.55 1,235,400 0 0 0
CIP
3
3
3 3 3 100 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
40.5
40.5
38.39 40.98 38.39 20,340 0 0 0
CKD
21.0
21.0
21.01 21.01 21.01 1,400 0 0 0
CKG
14.9
14.9
14.70 15.01 14.70 29,900 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
49.2
49.2
48.69 49.25 48.23 19,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.1
20.1
20.11 20.11 20.11 2,600 0 0 0
CLL
32.7
32.7
32.13 32.69 31.94 3,700 0 0 0
CLM
74.1
74.1
74.10 74.10 74.10 100 0 0 0
CLW
40.1
40.1
40.06 40.06 40.06 0 0 0 0
CLX
16.2
16.2
16.40 16.49 16.11 148,000 0 0 0
CMC
5.4
5.4
5.45 5.54 5.36 1,401 0 0 0
CMD
20.8
20.8
20.99 21.09 20.80 7,300 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 100 0 0 0
CMG
47.0
47.0
46.65 47.45 46.65 670,000 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.9
8.9
9.10 9.10 8.80 44,567 0 0 0
CMT
17
17
17 18.60 17 84,420 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
7.6
7.6
7.60 7.60 7.51 46,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.1
36.1
35.88 36.07 33.55 6,800 0 0 0
CNG
29.7
29.7
29.92 30.01 29.68 259,300 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.2
10.2
10.25 10.25 10.17 4,052 0 0 0
COM
26.4
26.4
26.43 26.43 26.43 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.3
16.3
16.26 16.35 16.26 2,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
30.4
30.4
30.45 30.45 30.45 5,505 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
5.9
5.9
5.94 5.94 5.86 307,400 0 0 0
CRE
6.9
6.9
7.10 7.10 6.89 64,000 0 0 0
CSC
22.9
22.9
23.45 23.55 22.73 25,400 0 0 0
CSI
31
31
30.80 31.20 30.30 29,400 0 0 0
CSM
14.6
14.6
15.07 15.07 13.99 1,657,500 0 0 0
CSV
40.9
40.9
41.73 41.78 40.71 1,586,500 0 0 0
CT3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.1
12.1
12.38 12.38 12.07 4,400 0 0 0
CTD
73.2
73.2
73.20 73.90 72.90 686,400 0 0 0
CTF
20.2
20.2
20.49 20.49 20.24 111,100 0 0 0
CTG
37.0
37.0
37.15 37.50 36.75 5,502,600 0 0 0
CTI
21.2
21.2
21.60 21.60 20.85 1,531,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
28.5
28.5
29 31.10 28.50 160,309 0 0 0
CTR
125.3
125.3
126.49 128.15 124.93 951,200 0 0 0
CTS
23.4
23.4
23.50 23.74 23.32 306,400 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 1 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CX8
8.7
8.7
8.70 8.70 8.70 2,700 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
9.02 9.11 9.02 17,200 0 0 0
D2D
29.1
29.1
28.80 29.77 28.80 249,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.6
17.6
18.11 18.11 17.62 6,100 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.3
3.3
3.30 3.35 3.27 54,000 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.8
7.8
7.76 7.76 7.76 100 0 0 0
DBC
22.7
22.7
23.09 23.26 22.74 3,987,900 0 0 0
DBD
57.3
57.3
58.63 59.30 56.51 922,000 0 0 0
DBM
28.8
28.8
28.76 28.76 28.76 0 0 0 0
DBT
11.2
11.2
11.31 11.31 11.21 8,600 0 0 0
DC1
12
12
12 12 12 0 0 0 0
DC2
5.8
5.8
5.84 5.84 5.84 2,000 0 0 0
DC4
10.2
10.2
10.27 10.36 10.14 193,600 0 0 0
DCF
29.2
29.2
25.33 29.37 25.26 2,000 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
26.35 26.45 26 345,800 0 0 0
DCM
31.6
31.6
31.64 31.78 31.55 897,800 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 500 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
13.2
13.2
14 14.30 12 84,500 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 92,698 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
7.3
7.3
7.33 7.43 7.33 2,510 0 0 0
DDV
17.4
17.4
17.91 17.91 17.14 870,979 0 0 0
DFC
18.9
18.9
18.87 18.87 18.87 10 0 0 0
DFF
1.6
1.6
1.60 1.70 1.60 124,387 0 0 0
DGC
109
109
109.60 110.20 108.90 965,100 0 0 0
DGT
5.7
5.7
5.70 5.80 5.60 135,510 0 0 0
DGW
37.0
37.0
38.02 38.02 37.03 924,800 0 0 0
DHA
40.4
40.4
40.85 40.94 40.05 87,400 0 0 0
DHB
8.6
8.6
8.70 8.80 8.50 5,348 0 0 0
DHC
28.5
28.5
28.75 28.98 28.47 97,500 0 0 0
DHD
22.0
22.0
22.39 22.39 22.00 1,000 0 0 0
DHG
95.8
95.8
97.48 97.48 95.40 44,400 0 0 0
DHM
8.2
8.2
8.35 8.35 7.95 9,100 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 0 0 0 0
DHP
10.9
10.9
11.02 11.02 10.92 4,300 0 0 0
DHT
79.1
79.1
80.55 81.27 77.55 22,563 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.40 4.50 4.30 7,100 0 0 0
DIG
16.0
16.0
15.74 16.08 15.74 5,377,500 0 0 0
DIH
13.8
13.8
13.49 13.76 13.49 1,300 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
4.9
4.9
4.90 5 4.80 247,001 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.93 1.93 1.88 849,500 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
69.3
69.3
70.21 70.21 66.84 1,300 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DNA
20.5
20.5
20.53 20.53 20.53 0 0 0 0
DNC
53.7
53.7
53.71 53.71 53.71 0 0 0 0
DND
14
14
14 14 14 0 0 0 0
DNE
8.5
8.5
8.52 8.52 8.52 100 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 200 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.3
32.3
32.07 32.26 32.07 400 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
35.8
35.8
36.80 36.80 35.44 5,100 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
53.6
53.6
53.77 54.15 53.58 15,900 0 0 0
DPG
27.6
27.6
27.89 27.95 27.49 254,900 0 0 0
DPH
49.7
49.7
49.70 49.70 49.70 19,089 0 0 0
DPM
18.8
18.8
18.87 19.04 18.79 744,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
36.9
36.9
37.61 37.61 36.85 310,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
12 12 11.75 1,700 0 0 0
DRC
20.8
20.8
20.77 20.92 20.62 178,000 0 0 0
DRG
7.6
7.6
7.62 7.62 7.62 0 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.3
12.3
12.15 12.63 12.15 1,186,944 0 0 0
DRL
53.2
53.2
53.35 53.35 53.16 3,100 0 0 0
DS3
5.3
5.3
4.90 5.30 4.90 300 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.6
25.6
25.50 25.75 25.45 403,000 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
51.3
51.3
51.38 51.38 51.19 800 0 0 0
DSP
15
15
15 15 15 0 0 0 0
DST
5.6
5.6
5.50 5.60 5.30 208,990 0 0 0
DTA
3.3
3.3
3.40 3.45 3.30 61,800 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DTD
20.9
20.9
19.83 21.98 19.31 734,813 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 28,000 0 0 0
DTK
13.0
13.0
13.27 13.27 12.98 600 0 0 0
DTL
9.6
9.6
9.60 9.60 9.60 200 0 0 0
DTP
66.5
66.5
67.52 67.52 66.48 3,810 0 0 0
DTT
18.5
18.5
18.47 18.47 18.47 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7 7.09 6.91 45,935 0 0 0
DVN
22.3
22.3
22.65 22.65 22.17 32,712 0 0 0
DVP
77.5
77.5
76.63 77.99 75.27 16,200 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.6
12.6
12.58 12.58 12.58 100 0 0 0
DWS
14.8
14.8
14.45 14.84 14.45 4,900 0 0 0
DXG
12.7
12.7
12.78 12.82 12.48 4,011,200 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.8
10.8
11.01 11.01 10.73 149,935 0 0 0
DXS
6.5
6.5
6.70 6.70 6.53 1,109,900 0 0 0
DXV
4.1
4.1
4.17 4.17 3.82 7,400 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.1
6.1
6.14 6.14 6.14 200 0 0 0
EBS
11.1
11.1
11.05 11.05 11.05 0 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.2
11.2
11.33 11.41 11.10 88,968 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.2
18.2
18.50 18.50 18.10 4,994,700 0 0 0
EIC
23
23
23 23 23 0 0 0 0
EID
24.9
24.9
24.94 24.94 24.94 1,800 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 17,541 0 0 0
ELC
23.1
23.1
23.24 23.28 22.74 452,700 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
31.1
31.1
31.50 31.60 29.77 24,255 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 5,100 0 0 0
EVE
9.6
9.6
9.66 9.85 9.52 5,800 0 0 0
EVF
9.3
9.3
9.38 9.38 9.20 3,075,500 0 0 0
EVG
6
6
6.02 6.06 5.98 720,400 0 0 0
EVS
5.5
5.5
5.70 5.70 5.50 86,024 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 3.25 3.16 14,500 0 0 0
FCN
15.1
15.1
15.20 15.20 14.80 1,576,600 0 0 0
FCS
6.8
6.8
6.80 6.80 6.80 200 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
27.2
27.2
27.21 27.21 27.21 100 0 0 0
FIC
14.2
14.2
14.18 14.18 14.18 135 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
5.5
5.5
5.42 5.51 5.33 583,800 0 0 0
FIT
4.0
4.0
4.03 4.05 4.02 345,900 0 0 0
FMC
43.5
43.5
43.86 44.05 43.44 141,100 0 0 0
FOC
74.8
74.8
70.84 76.76 70.67 151,237 0 0 0
FOX
68.9
68.9
62.58 70.30 62.58 677,353 0 0 0
FPT
129.2
129.2
129.76 130.54 128.47 2,480,300 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
154
154
151.60 154 150.32 705,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47
47
47 47 47 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
36.7
36.7
36.80 37.16 36.62 824,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.2
6.2
6.11 6.30 6.02 169,068 0 0 0
GAS
63.2
63.2
64.01 64.10 63.16 349,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.8
20.8
20.83 20.83 20.83 1,300 0 0 0
GDA
19.1
19.1
19.44 19.44 19.07 53,854 0 0 0
GDT
24.6
24.6
24.80 24.80 24.23 58,300 0 0 0
GDW
28.4
28.4
28.43 28.43 28.43 300 0 0 0
GEG
11.5
11.5
11.60 11.60 11.50 109,800 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.4
17.4
17.44 17.62 17.44 4,259,600 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.5
27.5
26.78 27.53 26.69 38,100 0 0 0
GIC
15.9
15.9
15.30 16.30 15.30 37,000 0 0 0
GIL
17.4
17.4
17.60 17.75 17.40 326,400 0 0 0
GKM
4
4
4 4.30 3.90 612,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
24.1
24.1
24.10 24.10 24.10 100 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
60.0
60.0
60.00 60.20 59.13 746,800 0 0 0
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 18 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 100 0 0 0
GPC
3
3
3 3.10 2.90 33,527 0 0 0
GSM
24.3
24.3
23.41 24.34 23.41 7,553 0 0 0
GSP
12.2
12.2
12.70 12.79 12.17 1,634,400 0 0 0
GTA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 1 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
28.0
28.0
28.44 28.59 28.00 1,030,100 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 2,600 0 0 0
HAC
10.6
10.6
10.60 10.60 10.60 800 0 0 0
HAD
15.9
15.9
15.92 15.92 15.92 100 0 0 0
HAF
12.6
12.6
14.90 14.90 12.50 402 0 0 0
HAG
12.0
12.0
11.90 11.95 11.80 3,188,800 0 0 0
HAH
38.6
38.6
38.71 38.94 38.18 1,356,100 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.6
9.6
9.70 9.70 9.60 300 0 0 0
HAP
4.4
4.4
4.45 4.45 4.36 193,900 0 0 0
HAR
3.3
3.3
3.26 3.34 3.23 41,500 0 0 0
HAS
7.5
7.5
7.80 7.80 7.50 2,900 0 0 0
HAT
35.9
35.9
36.11 36.11 35.74 2,000 0 0 0
HAV
3.5
3.5
3 3.50 3 1,700 0 0 0
HAX
15.4
15.4
15.67 15.67 15.39 284,900 0 0 0
HBC
6.2
6.2
6.40 6.50 6.10 1,714,691 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 52 0 0 0
HBH
5.5
5.5
4.90 5.49 4.90 6,200 0 0 0
HBS
6.3
6.3
6.80 6.80 6.30 197,281 0 0 0
HC1
8.6
8.6
8.64 8.64 8.64 0 0 0 0
HC3
24.6
24.6
24.59 24.59 24.59 200 0 0 0
HCB
20.1
20.1
18.68 18.68 18.68 0 0 0 0
HCC
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
HCD
8.6
8.6
8.55 8.59 8.52 41,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.2
22.2
22.01 22.32 21.97 5,711,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
16
16
16 16 16 100 0 0 0
HD6
11.6
11.6
11.60 11.70 11.60 13,901 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 16 0 0 0
HDB
22.7
22.7
23.25 23.35 22.35 13,007,200 0 0 0
HDC
21.6
21.6
21.70 21.70 21.47 956,800 0 0 0
HDG
24.7
24.7
25.09 25.18 24.64 1,893,500 0 0 0
HDM
33.3
33.3
34.90 34.90 33.30 13,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.5
13.5
13.46 13.46 13.46 0 0 0 0
HEC
58.6
58.6
57.89 58.64 57.89 700 0 0 0
HEJ
9
9
9.10 9.10 9 600 0 0 0
HEP
15.2
15.2
15.17 15.17 15.17 0 0 0 0
HES
20.7
20.7
20.66 20.66 20.66 600 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 3 0 0 0
HFC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
192.6
192.6
192.59 192.59 182.51 4,710 0 0 0
HGT
10.6
10.6
11.70 11.70 10.50 1,300 0 0 0
HHC
110
110
110 110 110 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.0
9.0
8.72 9.23 8.72 362,200 0 0 0
HHS
7.2
7.2
7.19 7.25 7.15 1,238,400 0 0 0
HHV
11.8
11.8
11.86 11.95 11.62 10,371,200 0 0 0
HID
2.6
2.6
2.61 2.62 2.56 22,400 0 0 0
HIG
11
11
11.10 11.10 10 33,982 0 0 0
HII
4.1
4.1
4.14 4.14 4.07 54,400 0 0 0
HIO
8.8
8.8
8.80 8.90 8.80 6,500 0 0 0
HJC
6
6
6 6 6 1 0 0 0
HJS
30.7
30.7
30.66 30.66 30.66 0 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
293.4
293.4
293.42 293.42 293.42 100 0 0 0
HLC
11.3
11.3
11.24 11.33 10.96 2,700 0 0 0
HLD
13.9
13.9
13.89 13.97 13.80 13,230 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.8
10.8
10.99 11.03 10.75 31,800 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
13.2
13.2
13.43 13.43 13.15 500 0 0 0
HMR
11.3
11.3
11.20 11.30 11.10 24,200 0 0 0
HMS
36.2
36.2
35.92 36.30 35.72 9,000 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 9,409 0 0 0
HNF
38.2
38.2
35.22 38.15 35.03 16,321 0 0 0
HNG
7.5
7.5
7.90 7.90 7.40 5,148,336 0 0 0
HNI
23.5
23.5
22.47 23.50 22.47 300 0 0 0
HNM
8.3
8.3
8.31 8.49 8.21 272,804 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 3.50 13,000 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 400 0 0 0
HPD
21.0
21.0
21.10 21.10 21.01 2,200 0 0 0
HPG
21.9
21.9
22.17 22.17 21.83 10,421,500 0 0 0
HPH
15
15
15 15 15 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
82.8
82.8
82.76 82.76 82.76 100 0 0 0
HPT
18.6
18.6
18.65 18.65 17.85 6,100 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 1 0 0 0
HPX
4.4
4.4
4.66 4.66 4.33 7,599,900 0 0 0
HQC
3.0
3.0
3.03 3.06 3.01 539,000 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
36.6
36.6
36.55 36.55 36.55 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.91 17.05 16.71 2,023,100 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.07 4.07 4.04 91,500 0 0 0
HSM
5.1
5.1
5 5.10 5 7,300 0 0 0
HSP
12.4
12.4
14.96 14.96 12.32 8,400 0 0 0
HSV
4
4
3.80 4.10 3.80 150,901 0 0 0
HT1
12.5
12.5
12.63 12.63 12.38 652,200 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.60 11,180 0 0 0
HTG
48.3
48.3
48.90 48.90 48.20 9,900 0 0 0
HTI
15.3
15.3
15.13 15.31 15.13 4,100 0 0 0
HTL
26.7
26.7
26.59 27.66 26.59 6,500 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
HTN
9.8
9.8
10.20 10.30 9.82 617,900 0 0 0
HTP
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.3
9.3
9.26 9.26 9.26 200 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 300 0 0 0
HU4
13.4
13.4
12.50 13.70 12.50 62,600 0 0 0
HU6
5
5
4.90 5 4.90 1,300 0 0 0
HUB
15.1
15.1
15.22 15.22 15.09 38,400 0 0 0
HUG
35.9
35.9
35.89 35.89 35.89 0 0 0 0
HUT
15.3
15.3
15.26 15.35 15.16 593,556 0 0 0
HVA
6.1
6.1
5.90 6.20 5.80 237,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.2
9.2
9.16 9.44 9.04 774,900 0 0 0
HVN
20.8
20.8
21.12 21.28 20.49 1,155,900 0 0 0
HVT
42.8
42.8
42.85 43.04 40.95 52,208 0 0 0
HVX
2.5
2.5
2.50 2.52 2.50 14,500 0 0 0
HWS
17.0
17.0
16.00 17.03 15.06 4,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.20 1,201 0 0 0
ICG
7.7
7.7
7.80 7.80 7.70 300 0 0 0
ICI
8.3
8.3
8.30 8.30 8.30 100 0 0 0
ICN
40.2
40.2
39.85 40.24 39.85 1,000 0 0 0
ICT
13.7
13.7
14.34 14.34 13.50 321,200 0 0 0
IDC
45.9
45.9
41.57 46.02 41.57 570,249 0 0 0
IDI
7.7
7.7
7.88 7.88 7.69 259,200 0 0 0
IDJ
5.6
5.6
5.60 5.70 5.50 366,355 0 0 0
IDP
230.6
230.6
230 230.60 230 2,400 0 0 0
IDV
32.2
32.2
32.61 32.70 32.17 63,168 0 0 0
IFS
22.1
22.1
22.86 22.86 21.93 4,400 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.1
11.1
11.22 11.22 11.10 330,100 0 0 0
ILA
4.5
4.5
4.50 4.50 4.50 2,089 0 0 0
ILB
25.4
25.4
25.54 25.54 25.39 4,600 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
ILS
13.2
13.2
13.40 13.40 13.20 202 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.9
43.9
44.57 44.77 43.48 102,500 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
INN
35.7
35.7
35.67 35.67 35.67 0 0 0 0
IPA
11.1
11.1
11.20 11.20 10.80 74,286 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
24.87 25.61 24.21 2,700 0 0 0
IST
33.9
33.9
33.86 33.86 33.86 100 0 0 0
ITC
10.2
10.2
10.45 10.45 10.20 274,200 0 0 0
ITD
14.0
14.0
13.27 14.30 13.04 265,000 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 268,896 0 0 0
ITS
3.8
3.8
4.11 4.11 3.82 12,300 0 0 0
IVS
10.2
10.2
10.25 10.25 10.15 22,200 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.9
3.9
3.81 3.90 3.81 470,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.4
29.4
29.40 29.55 29.10 4,359,700 0 0 0
KCB
11.6
11.6
11.61 12.00 11.52 19,501 0 0 0
KCE
10.6
10.6
10.59 10.59 10.59 0 0 0 0
KDC
58.7
58.7
59 59 58.10 340,700 0 0 0
KDH
31.3
31.3
31.41 31.41 31.09 619,200 0 0 0
KDM
18
18
16.20 18 16.20 103,516 0 0 0
KGM
6.5
6.5
6.70 6.70 6.50 50,600 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.2
5.2
5.32 5.32 5.19 3,132,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.73 12.73 12.11 630,300 0 0 0
KHS
10.1
10.1
10.38 10.38 9.99 56,500 0 0 0
KHW
29.0
29.0
29.00 29.00 29.00 0 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 21 0 0 0
KLB
6.9
6.9
6.94 6.94 6.88 13,000 0 0 0
KMR
3.3
3.3
3.27 3.28 3.26 19,200 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39
39
38.95 39 38.95 298,000 0 0 0
KPF
1.6
1.6
1.57 1.67 1.56 159,800 0 0 0
KSB
18.9
18.9
18.80 19 18.60 1,771,200 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
40.4
40.4
40.40 40.50 40.30 17,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3
3
3.10 3.10 2.90 209,300 0 0 0
KST
12.2
12.2
12.24 12.24 12.24 100 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
43.0
43.0
42.08 44.04 42.08 2,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
20.3
20.3
20.29 20.29 20.29 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 10 0 0 0
L14
30.2
30.2
33.50 33.60 30.20 766,457 0 0 0
L18
31.3
31.3
31.17 31.67 31 35,601 0 0 0
L40
12.9
12.9
12.86 12.86 12.86 0 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 4,150 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
18.4
18.4
17.39 18.41 17.34 53,700 0 0 0
LAI
20
20
20.06 20.19 19.63 36,300 0 0 0
LAS
17.3
17.3
17.61 17.61 17.33 391,872 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
22
22
22 22 22 4,000 0 0 0
LBM
27.7
27.7
27.87 27.87 27.28 23,300 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
9.77 9.81 9.63 1,133,000 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.84 1.85 1.83 587,300 0 0 0
LDP
9.8
9.8
10 10 9.80 20,000 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
6.6
6.6
6.60 6.60 6.60 345 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
2.4
2.4
2.47 2.47 2.40 62,300 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
71.5
71.5
69.52 71.49 69.52 18,000 0 0 0
LHG
33.1
33.1
33.28 33.28 33.14 67,600 0 0 0
LIC
32.2
32.2
32.20 32.20 32.20 700 0 0 0
LIG
3
3
2.90 3.10 2.90 105,818 0 0 0
LIX
30.6
30.6
30.74 31.03 30.64 10,400 0 0 0
LKW
30.3
30.3
30.30 30.30 30.30 0 0 0 0
LLM
15.2
15.2
15.17 15.17 15.17 0 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.5
13.5
13.45 13.45 13.45 0 0 0 0
LMC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
29.7
29.7
29.53 29.90 29.53 2,017,400 0 0 0
LPT
5.3
5.3
5.33 5.33 5.33 3,900 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
14.6
14.6
12.80 14.60 12.80 207,305 0 0 0
LSS
11.0
11.0
10.90 11.10 10.70 351,000 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
23.0
23.0
23.44 23.44 22.95 1,600 0 0 0
MA1
30.5
30.5
31.45 31.45 30.50 600 0 0 0
MAC
9.6
9.6
9.15 9.64 9.15 444 0 0 0
MAS
36.3
36.3
34 36.30 34 1,841 0 0 0
MBB
16.4
16.4
16.47 16.55 16.32 6,770,200 0 0 0
MBG
3.1
3.1
3.20 3.20 3.10 233,982 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
22.76 23.99 22.76 1,194,587 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.2
8.2
8.04 8.23 8.04 3,600 0 0 0
MCH
146.8
146.8
150.34 150.34 145.51 234,543 0 0 0
MCM
30.6
30.6
30.74 30.74 30.55 3,100 0 0 0
MCO
9.3
9.3
9.20 9.50 9.10 19,600 0 0 0
MCP
27.6
27.6
27.66 27.66 27.62 3,400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.5
9.5
9.36 9.55 9.36 13,300 0 0 0
MDF
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MDG
11.6
11.6
12.40 12.40 11.55 235,600 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 6.10 202 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
58.9
58.9
62.54 67.53 55.49 609,274 0 0 0
MGC
5.9
5.9
5.95 5.95 5.85 5,300 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 100 0 0 0
MGR
3.5
3.5
2.90 3.50 2.90 400 0 0 0
MH3
33.2
33.2
33.24 33.24 33.24 100 0 0 0
MHC
6.9
6.9
7.09 7.09 6.78 900 0 0 0
MIC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.4
15.4
16.00 16.00 15.31 224,000 0 0 0
MKP
27.5
27.5
27.48 27.48 27.48 0 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MML
25
25
23.60 25.40 23.60 71,791 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
15
15
15.10 15.30 15 72,689 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
17.9
17.9
17.86 17.86 17.86 100 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.1
9.1
9.17 9.25 9.08 2,740,400 0 0 0
MSH
33.7
33.7
33.40 33.73 33.33 224,300 0 0 0
MSN
65.7
65.7
65.60 66.40 65.40 2,258,500 0 0 0
MSR
10.7
10.7
11.10 11.20 10.40 864,214 0 0 0
MST
6.6
6.6
6.73 6.82 6.55 4,158,534 0 0 0
MTA
12.6
12.6
12.20 13 12.20 72,752 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
16.7
16.7
15.23 16.75 15.23 600 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
11.8
11.8
11.79 11.79 11.79 0 0 0 0
MTS
8.8
8.8
8.79 8.79 8.79 500 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 18.10 136 0 0 0
MVC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
MVN
77
77
77.60 81 77 99,503 0 0 0
MWG
56.9
56.9
56.88 57.37 56.39 3,419,600 0 0 0
MZG
6.5
6.5
6.57 6.57 6.18 38,337 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.4
17.4
17.45 17.55 17.27 185,100 0 0 0
NAG
10.6
10.6
10.46 10.65 10 481,814 0 0 0
NAP
10.3
10.3
10.33 10.33 10.33 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
17.2
17.2
16.22 17.21 16.22 1,100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.5
21.5
21.70 22.35 21.30 5,600 0 0 0
NBC
8.9
8.9
9.03 9.22 8.93 60,922 0 0 0
NBE
11.8
11.8
11.76 11.76 11.76 1,200 0 0 0
NBP
13
13
13 13 13 0 0 0 0
NBT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
NBW
30.6
30.6
30.56 30.56 30.56 201 0 0 0
NCG
7.2
7.2
7 7.20 7 3,100 0 0 0
NCS
25.5
25.5
25.50 25.50 25.50 100 0 0 0
NCT
105.8
105.8
107.44 108.18 105.49 3,500 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
116.0
116.0
115.96 115.96 115.96 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.3
8.3
8.43 8.43 8.24 66,007 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
5 5 5 60 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5
5
5 5 5 1,408 0 0 0
NED
6.6
6.6
6.64 6.73 6.64 20,500 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
72.9
72.9
73.24 73.24 72.78 1,610 0 0 0
NFC
16.8
16.8
16.83 16.83 16.83 500 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.2
19.2
19.47 19.51 19.20 316,900 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.6
12.6
12.75 12.75 12.55 25,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.05 11.05 11.05 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 0 0 0 0
NKG
13.5
13.5
13.70 13.80 13.45 3,175,200 0 0 0
NLG
29.7
29.7
29.84 29.93 29.53 537,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
23.0
23.0
22.68 23.02 22.68 10,200 0 0 0
NNT
54.2
54.2
50.97 54.24 50.97 1,000 0 0 0
NO1
7.8
7.8
8.32 8.35 7.85 203,400 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
11.7
11.7
11.65 11.65 11.65 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 4.40 763,502 0 0 0
NS2
13.9
13.9
13.86 13.86 13.86 500 0 0 0
NSC
79.8
79.8
80.05 80.05 79.17 3,900 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.40 1,100 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NT2
18.9
18.9
19.26 19.26 18.87 383,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
209.4
209.4
203.59 215.17 203.59 87,784 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
47.4
47.4
47.37 47.37 47.37 0 0 0 0
NTL
16.5
16.5
16.60 16.75 16.35 1,388,700 0 0 0
NTP
49.6
49.6
49.25 49.99 48.75 265,998 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 2,100 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 100 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 200 0 0 0
NVB
8.9
8.9
9 9 8.80 97,339 0 0 0
NVL
9.0
9.0
9.12 9.14 9.04 3,243,400 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.8
7.8
7.61 7.77 7.61 1,700 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 0 0 0 0
OCB
9.4
9.4
9.35 9.53 9.31 1,746,800 0 0 0
OCH
5.6
5.6
5.60 5.60 5.40 18,300 0 0 0
ODE
43.9
43.9
44 44.20 43.80 22,100 0 0 0
OGC
3.9
3.9
3.93 3.96 3.90 129,100 0 0 0
OIL
12.3
12.3
12.45 12.64 12.15 1,224,449 0 0 0
ONE
5.3
5.3
5.30 5.40 5.30 7,404 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.3
23.3
23.30 23.30 23.30 100 0 0 0
ORS
14.2
14.2
14.30 14.55 14.15 3,892,500 0 0 0
PAC
23.9
23.9
24.65 24.65 23.35 401,000 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.7
24.7
25.03 25.18 24.34 1,234,000 0 0 0
PAP
25.1
25.1
25 25.10 25 600 0 0 0
PAS
3
3
3 3 2.90 84,200 0 0 0
PAT
83.5
83.5
82.74 83.61 82.74 4,018 0 0 0
PBC
6.4
6.4
6.41 6.41 6.41 5,211 0 0 0
PBP
11.7
11.7
12.17 12.17 11.23 15,500 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 700 0 0 0
PC1
19.8
19.8
19.70 19.91 19.65 1,498,300 0 0 0
PCC
21.4
21.4
21.36 21.36 21.36 0 0 0 0
PCE
16.3
16.3
16.25 16.43 16.25 20,900 0 0 0
PCF
5.4
5.4
5.50 5.50 5.40 250 0 0 0
PCG
3.1
3.1
3.50 3.50 2.90 20,600 0 0 0
PCH
12.6
12.6
12.67 12.76 12.57 99,400 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.6
12.6
12.70 12.70 12.40 10,920 0 0 0
PDB
9.0
9.0
8.69 8.96 8.69 500 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PDN
70.2
70.2
70.85 70.85 70.21 2,600 0 0 0
PDR
17.0
17.0
17.36 17.41 17.04 4,098,100 0 0 0
PDV
15.8
15.8
16.19 16.19 15.71 346,495 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.9
6.9
6.20 6.20 6.20 1 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
23
23.15 23.40 23 322,600 0 0 0
PFL
2.2
2.2
2.10 2.30 2.10 50,200 0 0 0
PGB
10.8
10.8
11.03 11.03 10.81 2,300 0 0 0
PGC
14.6
14.6
14.22 14.68 14.22 28,000 0 0 0
PGD
28.8
28.8
29.30 29.30 28.55 5,200 0 0 0
PGI
23.7
23.7
22.18 23.66 22.18 1,200 0 0 0
PGN
14.1
14.1
14 14.10 13.60 83,802 0 0 0
PGS
31.7
31.7
31.71 31.71 31.71 0 0 0 0
PGT
6.9
6.9
6.40 6.90 6.40 410 0 0 0
PGV
19.6
19.6
19.30 19.75 19.30 3,400 0 0 0
PHC
5.3
5.3
5.26 5.40 5.26 49,000 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
76.8
76.8
76.81 76.81 76.81 0 0 0 0
PHP
47.7
47.7
46.01 47.69 44.74 355,098 0 0 0
PHR
50.1
50.1
50.47 50.47 50.08 44,600 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.3
27.3
25.94 27.26 25.94 300 0 0 0
PIC
18.2
18.2
18.17 18.17 18.17 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.35 10.35 10.35 0 0 0 0
PIT
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PIV
3
3
3.10 3.10 2.90 135,100 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 100 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.8
9.8
9.72 9.82 9.72 2,700 0 0 0
PLA
4.7
4.7
4.70 4.70 4.70 100 0 0 0
PLC
24.5
24.5
22.08 24.73 22.08 499,858 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4.6
4.6
4 4.60 3.90 9,752 0 0 0
PLP
5.0
5.0
5.05 5.14 4.97 17,200 0 0 0
PLX
38.6
38.6
38.65 39.04 38.12 873,000 0 0 0
PMB
8.9
8.9
8.92 8.92 8.92 1,000 0 0 0
PMC
102.4
102.4
102.42 102.42 102.42 101 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
11.0
11.0
11.01 11.01 11.01 500 0 0 0
PMS
30.5
30.5
30.53 30.53 30.53 465 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.5
93.5
94.16 94.16 91.91 134,500 0 0 0
PNP
21.5
21.5
19.01 21.53 18.35 300 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
17.4
17.4
17.39 17.39 17.39 0 0 0 0
POT
15.6
15.6
15.58 15.58 15.58 0 0 0 0
POV
8.3
8.3
8.28 8.28 8.28 0 0 0 0
POW
11.4
11.4
11.70 11.70 11.35 5,406,100 0 0 0
PPC
10.8
10.8
10.72 10.96 10.67 339,300 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
26.4
26.4
26.84 26.93 26.37 31,721 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.3
15.3
15.48 15.48 15.30 200 0 0 0
PPS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.1
6.1
6.11 6.17 6.11 4,244 0 0 0
PRE
18.9
18.9
18.28 18.87 18.18 800 0 0 0
PRO
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PRT
9.5
9.5
9.54 9.54 9.54 7,000 0 0 0
PSB
5.9
5.9
5.90 5.90 5.70 111,630 0 0 0
PSC
13
13
10.80 13 10.80 5,300 0 0 0
PSD
11.8
11.8
11.73 12.01 11.73 90,320 0 0 0
PSE
9.2
9.2
9.24 9.24 9.24 2,700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.9
2.9
2.91 3.05 2.90 600,200 0 0 0
PSI
8
8
7.80 8 7.80 35,829 0 0 0
PSL
12.2
12.2
12.24 12.24 12.24 151 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
13.6
13.6
13.28 13.78 13.28 5,700 0 0 0
PSW
7.8
7.8
7.68 7.77 7.58 9,800 0 0 0
PTB
60.6
60.6
60.77 60.87 60.28 82,100 0 0 0
PTC
4.4
4.4
4.50 4.60 4.39 33,700 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 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
22
23.10 23.10 22 16,210 0 0 0
PTL
2.7
2.7
2.74 2.75 2.61 53,400 0 0 0
PTO
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 600 0 0 0
PTS
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
PTT
12
12
12 12 12 0 0 0 0
PTV
4
4
4 4 4 11,629 0 0 0
PV2
3.6
3.6
3.70 3.70 3.60 174,201 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.5
32.5
32.10 32.50 31.80 311,394 0 0 0
PVC
10.4
10.4
10.60 10.60 10.30 421,931 0 0 0
PVD
23.0
23.0
22.93 23.18 22.64 4,150,400 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
7.5
7.5
7.40 7.50 7.30 23,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
59.3
59.3
58.94 59.32 58.56 30,829 0 0 0
PVM
16
16
16 16.30 15.60 3,200 0 0 0
PVO
6.0
6.0
5.91 6.01 5.91 6,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.9
30.9
29.63 31.03 29.63 1,794,532 0 0 0
PVT
19.8
19.8
20.11 20.27 19.70 1,758,700 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
3.4
3.4
3.30 3.60 3.20 56,500 0 0 0
PWS
11.7
11.7
11.67 11.67 11.67 1,700 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 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 1.80 1.70 63,400 0 0 0
PXL
12.7
12.7
12.70 12.80 10.80 44,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
2.7
2.7
2.70 2.70 2.60 33,300 0 0 0
QCC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
QCG
10.3
10.3
10.20 10.35 10.20 311,500 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
33.9
33.9
33.94 33.94 33.94 918 0 0 0
QNC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
QNP
34.3
34.3
34.33 34.33 34.33 100 0 0 0
QNS
47.3
47.3
47.26 47.73 47.26 204,212 0 0 0
QNT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.8
18.8
18.76 18.76 18.76 0 0 0 0
QPH
21.7
21.7
21.67 21.67 21.67 0 0 0 0
QSP
24.9
24.9
24.95 24.95 24.95 0 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.5
13.5
13.59 13.59 13.49 94,300 0 0 0
RAL
111.1
111.1
111.19 111.96 111.00 2,700 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 87 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.0
12.0
11.76 11.96 11.76 4,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.6
56.6
57.47 57.47 56.61 278,100 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
27.7
27.7
27.75 27.75 27.75 504 0 0 0
RYG
13.4
13.4
13.30 13.50 13.20 8,800 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
15.4
15.4
15.40 15.40 15.40 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.3
7.3
7.24 7.33 7.24 28,503 0 0 0
SAB
50.4
50.4
51.17 51.17 50.33 257,900 0 0 0
SAC
16.9
16.9
16.92 16.92 15.98 75,017 0 0 0
SAF
61
61
63.40 63.40 61 1,010 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
6.87 6.89 6.76 203,500 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
35.3
35.3
36.05 36.05 34.64 13,600 0 0 0
SAV
18.3
18.3
18.28 18.28 18.28 300 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.6
28.6
28.75 28.75 28.37 11,300 0 0 0
SBB
13.3
13.3
13.10 13.30 13.10 4,301 0 0 0
SBD
9
9
9.30 9.30 8.70 58,965 0 0 0
SBG
10.2
10.2
10.25 10.30 10.05 123,700 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SBL
6.6
6.6
5.98 6.62 5.98 500 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
7.9
7.9
7.95 7.95 7.95 0 0 0 0
SBS
5
5
4.90 5.10 4.90 525,114 0 0 0
SBT
11.9
11.9
11.90 11.90 11.75 1,063,600 0 0 0
SBV
9.7
9.7
9.60 9.95 9 8,000 0 0 0
SC5
19.5
19.5
19.45 19.45 19.45 0 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65.4
65.4
65.50 65.60 65.30 45,000 0 0 0
SCI
7.7
7.7
7.60 7.80 7.60 21,212 0 0 0
SCJ
3.5
3.5
3.40 3.50 3 27,800 0 0 0
SCL
18.6
18.6
18.34 18.67 18.34 15,620 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.4
5.4
5.48 5.49 5.39 860,200 0 0 0
SCS
75.9
75.9
77.48 77.86 75.57 309,900 0 0 0
SCY
11.5
11.5
11.55 11.55 11.26 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
5
5.90 5.90 5 200 0 0 0
SD5
7.1
7.1
7.23 7.23 7.13 6,800 0 0 0
SD6
3.3
3.3
3.30 3.30 3.20 1,405 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
11.13 11.13 11.13 9,000 0 0 0
SDA
4.6
4.6
4.50 4.60 4.50 2,857 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 1.40 458,400 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
15.9
15.9
15.83 15.92 15.83 1,100 0 0 0
SDN
27.1
27.1
27.14 27.14 27.14 0 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
23.8
23.8
23.81 23.81 23.81 100 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
37.0
37.0
36.83 37.03 36.73 1,001 0 0 0
SEB
46.4
46.4
46.40 46.40 46.40 700 0 0 0
SED
22.0
22.0
21.10 22.03 21.10 43,739 0 0 0
SEP
23.5
23.5
23.48 23.48 23.48 0 0 0 0
SFC
18.8
18.8
18.79 18.79 18.79 1,100 0 0 0
SFG
9.3
9.3
9.49 9.49 9.30 2,500 0 0 0
SFI
27.4
27.4
27.36 27.36 27.36 400 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
12.3
12.3
12.40 12.40 12.30 735 0 0 0
SGC
128.8
128.8
116.71 130.09 114.93 31,102 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 6 0 0 0
SGH
34.1
34.1
34.07 34.07 34.07 0 0 0 0
SGI
14
14
14 14 14 200 0 0 0
SGN
78.7
78.7
78.34 78.73 77.96 23,600 0 0 0
SGP
35.8
35.8
37 40 35.50 887,184 0 0 0
SGR
35.7
35.7
35.05 35.85 35 65,500 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
19.8
19.8
19.95 19.95 19.45 110,200 0 0 0
SHA
3.8
3.8
3.87 3.91 3.77 11,900 0 0 0
SHB
7.8
7.8
7.87 7.91 7.84 9,734,200 0 0 0
SHC
13.1
13.1
13.23 13.23 13.23 10 0 0 0
SHE
6.6
6.6
6.62 6.62 6.62 1,800 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.3
14.3
14.57 14.67 14.29 778,200 0 0 0
SHN
6.4
6.4
7.70 7.70 6.30 407 0 0 0
SHP
32.5
32.5
32.53 33.14 32.49 23,200 0 0 0
SHS
9.9
9.9
9.46 10.09 8.98 15,147,082 0 0 0
SID
11.8
11.8
12.00 12.00 11.80 7,500 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
33.9
33.9
33.91 33.91 33.91 300 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.79 12.87 12.79 96,400 0 0 0
SJE
14.8
14.8
14.85 14.85 14.60 27,301 0 0 0
SJG
15.7
15.7
16.01 16.01 15.73 400 0 0 0
SJM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SJS
31.5
31.5
31.39 32.82 31.39 25,600 0 0 0
SKG
10.6
10.6
10.26 10.69 10.26 186,400 0 0 0
SKH
25.8
25.8
25.72 25.82 25.72 404 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 300 0 0 0
SKV
31.1
31.1
28.94 31.11 28.94 4,003 0 0 0
SLS
173.3
173.3
172.33 173.25 171.96 6,125 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
36.0
36.0
35.75 36.16 35.57 10,100 0 0 0
SMC
7.3
7.3
7.48 7.50 7.30 388,400 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 0 0 0 0
SMT
4.8
4.8
4.68 4.76 4.68 278 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.3
32.3
33.67 33.77 32.32 4,500 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9
9
9 9 9 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
12.6
12.6
10.95 12.55 10.95 400 0 0 0
SPV
15.7
15.7
15.69 15.69 15.69 1 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
2
2
2.10 2.10 2 9,803 0 0 0
SRC
24.5
24.5
24.46 24.46 24.46 0 0 0 0
SRF
8.1
8.1
7.90 8.09 7.90 3,100 0 0 0
SSB
18.5
18.5
18 18.45 17.95 2,690,900 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.4
5.4
5.63 5.63 5.38 2,100 0 0 0
SSH
67.7
67.7
67.80 68 67.60 54,800 0 0 0
SSI
23.8
23.8
23.94 24.18 23.79 8,023,600 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
6.9
6.9
7.07 7.20 6.90 490,600 0 0 0
STB
36.1
36.1
36.45 36.45 35.90 5,396,100 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
42.2
42.2
42.20 42.20 42.20 100 0 0 0
STH
6.7
6.7
6.10 6.70 6 3,000 0 0 0
STK
15.9
15.9
16.10 16.10 15.86 1,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
15.0
15.0
15 15.04 15 300 0 0 0
SVD
3.3
3.3
3.13 3.27 3.13 90,600 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
4.5
4.5
4.20 4.60 3.80 171,502 0 0 0
SVT
10.6
10.6
10.42 10.56 10.20 3,100 0 0 0
SWC
26.1
26.1
25.38 27.19 25.38 39,500 0 0 0
SZB
36.8
36.8
37.03 37.03 36.84 3,400 0 0 0
SZC
40.7
40.7
41.11 41.31 40.68 1,034,500 0 0 0
SZE
11.0
11.0
11.28 11.28 11.00 1,400 0 0 0
SZG
33.3
33.3
33.32 33.32 33.32 0 0 0 0
SZL
38.7
38.7
38.35 38.73 38.26 4,900 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.6
11.6
10.81 12.34 10.81 8,500 0 0 0
TAB
17
17
17 17 17 500 0 0 0
TAL
18.2
18.2
18.55 18.92 18.07 61,056 0 0 0
TAN
43.5
43.5
43.50 43.50 43.50 400 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.6
38.6
38.61 38.66 38.61 600 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.2
6.2
6.19 6.19 6.19 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
23.6
23.6
23.77 23.87 23.53 8,127,000 0 0 0
TCD
4.3
4.3
4.35 4.35 4.28 340,500 0 0 0
TCH
11.6
11.6
11.57 11.69 11.44 2,061,100 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 32.92 32.64 32,300 0 0 0
TCM
38.2
38.2
38.30 38.35 37.90 1,323,700 0 0 0
TCO
11.6
11.6
11.65 11.85 10.95 432,900 0 0 0
TCR
3.2
3.2
3.17 3.17 3.17 0 0 0 0
TCT
18.2
18.2
17.75 18.19 17.75 1,200 0 0 0
TCW
29.1
29.1
29.24 29.80 29.06 1,296 0 0 0
TDB
39.6
39.6
39.56 39.56 39.56 0 0 0 0
TDC
11.4
11.4
10.95 11.65 10.80 1,125,200 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.55 3.55 3.46 12,800 0 0 0
TDH
2.5
2.5
2.47 2.48 2.43 144,900 0 0 0
TDM
49.9
49.9
49.19 50.16 49.19 4,400 0 0 0
TDP
33.7
33.7
32.80 34 32.70 190,200 0 0 0
TDS
9.9
9.9
9.90 9.90 9.90 201 0 0 0
TDT
6.7
6.7
6.63 6.81 6.63 37,600 0 0 0
TDW
49.8
49.8
49.82 49.82 49.82 0 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 0 0 0 0
TEG
6.4
6.4
6.48 6.48 6.37 7,700 0 0 0
TEL
11.3
11.3
11.30 11.30 11.30 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
50.7
50.7
46.56 50.74 46.56 78,124 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
10.1
10.1
10.13 10.13 10.13 100 0 0 0
THD
35.8
35.8
36 36 35.70 3,000 0 0 0
THG
39.6
39.6
39.48 39.97 39.32 47,600 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 100 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 8.26 501 0 0 0
THS
8.8
8.8
8.85 8.85 8.85 0 0 0 0
THT
11.7
11.7
11.87 12.06 11.58 1,900 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TID
22.7
22.7
22.75 22.94 22.75 8,000 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.8
12.8
12.80 12.90 12.60 1,002,411 0 0 0
TIN
12
12
12 12 12 800 0 0 0
TIP
19.5
19.5
19.59 19.64 19.50 86,200 0 0 0
TIS
6.2
6.2
6.20 6.30 6.10 32,700 0 0 0
TIX
37.2
37.2
33.55 37.23 33.55 1,000 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 1 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
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.9
5.9
5.99 6.02 5.90 152,500 0 0 0
TLG
55.8
55.8
59.41 59.41 55.82 507,100 0 0 0
TLH
4.4
4.4
4.42 4.42 4.35 223,900 0 0 0
TLI
5.7
5.7
5.70 5.70 5.70 200 0 0 0
TLP
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
77.6
77.6
77.39 77.68 75.74 28,401 0 0 0
TMC
7.9
7.9
7.71 7.89 7.71 600 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
65.8
65.8
65.76 65.76 65.76 200 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.8
12.8
13 13.05 12.50 54,000 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
8.7
8.7
8.88 8.88 8.40 1,300 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
32.9
32.9
32.20 32.91 32.20 1,100 0 0 0
TNG
21.2
21.2
21.27 21.55 21.18 736,501 0 0 0
TNH
17.1
17.1
17.13 17.35 17.09 816,200 0 0 0
TNI
2.2
2.2
2.24 2.25 2.22 11,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.0
20.0
20.03 20.03 20.03 100 0 0 0
TNS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TNT
4.2
4.2
4.23 4.23 4.16 40,200 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 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
52.7
52.7
52.74 54.02 52.67 15,938 0 0 0
TOT
15.3
15.3
15.22 15.31 15.22 1,600 0 0 0
TOW
21.7
21.7
21.74 21.74 21.74 100 0 0 0
TPB
14.4
14.4
14.65 14.65 14.38 5,404,500 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 500 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
9.9
9.9
9.94 9.94 9.94 0 0 0 0
TPS
27.8
27.8
27.76 27.76 27.76 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.1
14.1
14.14 14.14 14.14 0 0 0 0
TRA
74.8
74.8
74.79 75.38 74.70 2,100 0 0 0
TRC
64.5
64.5
62.14 64.54 60.69 431,200 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.8
10.8
10.69 10.78 10.69 39,100 0 0 0
TSB
41.2
41.2
41.19 41.19 40.70 4,201 0 0 0
TSC
2.3
2.3
2.34 2.37 2.32 195,500 0 0 0
TSD
4.8
4.8
4.80 4.80 4.70 6,401 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 300 0 0 0
TSJ
26.6
26.6
26.62 26.62 26.62 0 0 0 0
TST
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TT6
7.2
7.2
7.21 7.66 6.76 78,600 0 0 0
TTA
13.8
13.8
13.85 14 13.50 1,007,100 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
59.7
59.7
59.69 59.69 59.69 0 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.0
3.0
3.03 3.07 3.01 677,600 0 0 0
TTG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TTH
2.7
2.7
2.90 2.90 2.70 222,732 0 0 0
TTL
9.2
9.2
9 9.20 8.90 9,000 0 0 0
TTN
24.5
24.5
23.57 25.47 23.28 577,254 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 0 0 0 0
TUG
12.2
12.2
12.12 12.12 12.12 20 0 0 0
TV1
22.3
22.3
22.30 22.30 22.20 96,168 0 0 0
TV2
29.8
29.8
29.90 30.55 29.80 239,400 0 0 0
TV3
10.5
10.5
10.53 10.53 10.53 5,200 0 0 0
TV4
12.6
12.6
12.58 12.58 12.58 200 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.2
8.2
7.82 8.20 7.70 343,800 0 0 0
TVC
9.5
9.5
9.30 9.60 9.30 297,200 0 0 0
TVD
9.9
9.9
9.77 9.86 9.68 100,900 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
7.6
7.6
7.70 7.70 7.50 388,412 0 0 0
TVS
16.7
16.7
17.10 17.33 16.69 30,100 0 0 0
TVT
15.8
15.8
15.83 15.83 15.83 100 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 2,800 0 0 0
TYA
14.7
14.7
14.56 14.94 14.51 10,700 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 7.88 7.79 5,762 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
43.2
43.2
41 44 41 3,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7
7
7 7 6.80 2,090 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 8.80 300 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 600 0 0 0
USD
18.1
18.1
19.84 19.84 18.12 2,000 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 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
6.80 6.90 6.70 4,100 0 0 0
VAB
6.0
6.0
5.95 6.02 5.89 121,778 0 0 0
VAF
13.4
13.4
13.45 13.45 13.45 100 0 0 0
VAV
37.2
37.2
35.34 37.23 35.21 2,900 0 0 0
VBB
7.6
7.6
7.57 7.57 7.57 5,716 0 0 0
VBC
18.5
18.5
18.48 18.48 18.48 2 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12
12
12 12 12 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
8.6
8.6
8.80 8.90 8.40 514,901 0 0 0
VC3
25.1
25.1
25.23 25.23 24.95 633,824 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
17.4
17.4
19.10 19.10 17.36 3,100 0 0 0
VC7
10.3
10.3
11.10 11.30 10.30 1,229,218 0 0 0
VC9
4.7
4.7
4.60 4.70 4.60 2,700 0 0 0
VCA
12
12
12.05 12.10 11.60 12,900 0 0 0
VCB
60.7
60.7
61.16 61.16 60.63 1,264,900 0 0 0
VCC
8.5
8.5
8.60 8.80 8.50 4,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
188.6
188.6
188.63 188.63 188.63 0 0 0 0
VCG
17.4
17.4
17.60 17.60 17.29 6,024,300 0 0 0
VCI
32.5
32.5
32.02 32.91 32.02 5,346,600 0 0 0
VCM
7.6
7.6
8 8 7.60 200 0 0 0
VCP
26.3
26.3
26.20 26.39 26.20 16,900 0 0 0
VCR
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VCS
57.5
57.5
58.09 58.09 57.13 93,346 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 7,000 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 2 0 0 0
VDP
33.4
33.4
32.12 33.41 32.12 700 0 0 0
VDS
16.1
16.1
16 16.18 15.95 803,400 0 0 0
VDT
14.8
14.8
14.84 14.84 14.84 600 0 0 0
VE1
3.5
3.5
3.50 3.70 3.50 66,100 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
6.60 6.60 6.60 119 0 0 0
VE9
2
2
2 2 2 50,101 0 0 0
VEA
34.6
34.6
34.72 34.90 34.54 251,592 0 0 0
VEC
8.3
8.3
8.30 8.40 8.20 8,201 0 0 0
VEF
141.9
141.9
143.89 146.99 139.25 19,237 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
18
18
18 18 18 0 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 0 0 0 0
VFG
76.5
76.5
75.34 78.13 75.34 70,000 0 0 0
VFR
12.2
12.2
12.10 12.20 12.10 2,100 0 0 0
VGC
46.5
46.5
46.26 46.83 46.16 767,000 0 0 0
VGG
43.0
43.0
42.56 43.04 42.56 35,315 0 0 0
VGI
89.6
89.6
86.13 89.60 85.44 1,414,196 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.3
31.3
31.50 31.50 31 6,100 0 0 0
VGR
45.3
45.3
45.48 45.48 45.26 311 0 0 0
VGS
22.9
22.9
23.36 23.36 22.73 270,752 0 0 0
VGT
13.6
13.6
13.70 13.80 13.50 468,762 0 0 0
VGV
28.4
28.4
28.84 28.84 28.45 1,100 0 0 0
VHC
67.8
67.8
68.90 69.48 67.74 1,357,500 0 0 0
VHD
7.4
7.4
9.70 9.70 7.40 801 0 0 0
VHE
3
3
3 3 2.90 19,525 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 1.90 1.70 1,486,304 0 0 0
VHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VHL
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VHM
40
40
40 40.15 39.80 4,494,600 0 0 0
VIB
17.0
17.0
17.04 17.09 16.83 5,162,700 0 0 0
VIC
40.5
40.5
40.55 40.55 40.30 1,313,500 0 0 0
VID
4.6
4.6
4.67 4.67 4.62 6,900 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
16.45 16.45 16.45 3,900 0 0 0
VIG
5.6
5.6
5.60 5.70 5.50 297,751 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
21.8
21.8
21.78 21.78 21.78 200 0 0 0
VIN
14.8
14.8
14.77 14.77 14.77 1 0 0 0
VIP
13.0
13.0
13.16 13.16 12.83 83,400 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.7
18.7
18.75 18.75 18.75 0 0 0 0
VIW
9
9
9 9 9 200 0 0 0
VIX
9.1
9.1
9.08 9.19 9.06 11,194,500 0 0 0
VJC
98.8
98.8
99 99.30 98.10 480,800 0 0 0
VLA
10.2
10.2
9.30 10.20 9.30 800 0 0 0
VLB
40.2
40.2
40.05 41.11 39.95 163,800 0 0 0
VLC
17
17
17 17.20 17 106,273 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
10.8
10.8
12.83 13.02 10.82 510,409 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.1
24.1
24.06 24.06 24.06 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.36 6.64 6.36 70,860 0 0 0
VMD
17
17
17 17.10 17 4,900 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VMK
12.4
12.4
12.42 12.42 12.42 0 0 0 0
VMS
22.3
22.3
22.25 22.25 22.25 900 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.3
20.3
20.25 20.25 20.25 1,010 0 0 0
VNB
11
11
11 11.10 11 115,000 0 0 0
VNC
20.0
20.0
19.81 19.96 19.81 600 0 0 0
VND
11.6
11.6
11.63 11.83 11.58 7,311,800 0 0 0
VNE
3.4
3.4
3.41 3.49 3.40 35,800 0 0 0
VNF
16.5
16.5
16.82 17.27 16.45 17,808 0 0 0
VNG
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
18
18
18 18 18 0 0 0 0
VNL
16.7
16.7
16.48 16.80 16.30 6,400 0 0 0
VNM
57.3
57.3
57.53 57.62 57.16 1,403,900 0 0 0
VNP
9.0
9.0
8.61 8.97 8.61 1,600 0 0 0
VNR
19.0
19.0
18.85 19.11 18.85 7,725 0 0 0
VNS
9.5
9.5
9.58 9.58 9.54 600 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 2 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
5.5
5.5
5.50 5.50 5.50 500 0 0 0
VNZ
362
362
363.30 363.30 362 983 0 0 0
VOC
15.5
15.5
15.54 15.54 15.54 725 0 0 0
VOS
15.4
15.4
15.22 15.50 14.99 2,141,900 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
17.9
17.9
18.01 18.01 17.77 11,084,100 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 26.38 26.28 29,500 0 0 0
VPG
10.4
10.4
10.80 10.85 10.35 147,800 0 0 0
VPH
6.5
6.5
6.31 6.52 6.31 105,700 0 0 0
VPI
59.7
59.7
59 59.70 58.80 1,664,600 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 0 0 0 0
VRC
12.3
12.3
12.30 12.60 12.30 40,200 0 0 0
VRE
16.6
16.6
16.75 16.75 16.50 3,529,400 0 0 0
VRG
20.5
20.5
20.37 21.07 20.20 20,871 0 0 0
VSA
21.8
21.8
21.81 21.81 21.81 20 0 0 0
VSC
15.7
15.7
15.87 16.15 15.73 2,633,300 0 0 0
VSE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VSF
34.3
34.3
35 35 34.30 5,200 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.4
47.4
46.63 47.39 46.63 24,900 0 0 0
VSI
16.9
16.9
16.87 16.87 16.87 600 0 0 0
VSM
15.2
15.2
15.23 15.23 15.23 0 0 0 0
VSN
17.8
17.8
17.77 17.77 17.77 1,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.8
3.8
3.60 3.80 3.60 600 0 0 0
VTB
9.5
9.5
9.50 9.50 9.50 1,500 0 0 0
VTC
8.5
8.5
8.54 8.54 8.44 7,978 0 0 0
VTD
7.8
7.8
7.80 8 7.70 11,200 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 2,000 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
72.1
72.1
70.10 76.05 69.23 140,416 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
13.15 13.20 12.83 381,300 0 0 0
VTP
163.4
163.4
161.87 164.34 160.19 483,200 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.5
15.5
15.24 15.76 15.16 17,400 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
8
8
7.30 8.10 7.30 222,406 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.1
17.1
17.10 17.20 17 1,079,300 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
14.6
14.6
15.62 15.62 14.46 2,600 0 0 0
VW3
8.8
8.8
8.75 8.85 8.66 1,200 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
250
250
250.83 250.83 250 200 0 0 0
WSB
54.9
54.9
54.85 54.85 54.85 0 0 0 0
WSS
4.6
4.6
4.60 4.70 4.60 8,000 0 0 0
WTC
10.2
10.2
10.32 10.32 10.23 2,600 0 0 0
X20
9.5
9.5
9.48 9.48 9.48 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
12.4
12.4
12.40 12.40 12.40 2,820 0 0 0
XHC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.6
6.6
6.60 6.60 6.60 300 0 0 0
XMD
4.2
4.2
4.20 4.20 4.20 100 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 0 0 0 0
XPH
7
7
7 7 7 0 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
10.1
10.1
10.05 10.05 10.05 0 0 0 0
YEG
15.1
15.1
14.20 15.10 14.05 3,079,900 0 0 0
YTC
32.4
32.4
32.40 32.40 32.40 0 0 0 0
^HASTC
221.7
221.7
221.69 222.91 217.58 45,353,095 0 0 0
^UPCOM
92.8
92.8
92.80 93.07 92.39 43,094,650 0 0 0
^VN30
1,314.8
1,314.8
1,321.30 1,323.27 1,309.41 127,593,600 0 0 0
^VNINDEX
1,246.1
1,246.1
1,252.75 1,254.17 1,243.08 377,031,582 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |