DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/01/2025

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 22/01/2025

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
8.0
8.0
8.07 8.11 7.96 1,021,500 0 0 0
AAH
3.7
3.7
3.70 3.70 3.50 894,286 0 0 0
AAM
6.7
6.7
6.66 6.66 6.66 0 0 0 0
AAS
8
8
8.10 8.10 8 409,227 0 0 0
AAT
3.4
3.4
3.50 3.50 3.40 57,600 0 0 0
AAV
6.8
6.8
6.90 6.90 6.70 457,330 0 0 0
ABB
7.1
7.1
7.10 7.20 7 445,858 0 0 0
ABC
14.3
14.3
16.50 16.50 14 390,354 0 0 0
ABI
22.7
22.7
22.83 22.83 22 80,799 0 0 0
ABR
10.6
10.6
10.59 10.59 10.59 0 0 0 0
ABS
4.3
4.3
4.54 4.55 4.30 301,500 0 0 0
ABT
37.9
37.9
37.51 38.45 36.95 3,800 0 0 0
ABW
8.3
8.3
8.20 8.50 8.20 137,100 0 0 0
ACB
20.8
20.8
20.89 20.89 20.72 2,787,900 0 0 0
ACC
14.3
14.3
14.35 14.35 13.90 119,000 0 0 0
ACE
34.2
34.2
33.22 34.45 33.03 6,900 0 0 0
ACL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ACV
73.1
73.1
74.13 74.13 73.03 374,987 0 0 0
ADC
19.8
19.8
19.79 19.79 19.79 800 0 0 0
ADG
10.7
10.7
10.65 10.75 10.65 5,000 0 0 0
ADS
7.8
7.8
7.78 7.78 7.75 35,100 0 0 0
AFX
7.3
7.3
7.40 7.40 7.30 70,030 0 0 0
AG1
11.1
11.1
11.08 11.08 11.08 10 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.2
15.2
14.90 15.15 14.90 178,900 0 0 0
AGM
3.2
3.2
3.24 3.24 3.16 50,900 0 0 0
AGP
33.4
33.4
33.29 33.38 33.29 1,300 0 0 0
AGR
15.2
15.2
15.47 15.47 15.24 260,800 0 0 0
AGX
66.2
66.2
66.16 66.16 66.16 0 0 0 0
AIC
12.2
12.2
12.20 12.20 12.20 1,903 0 0 0
AIG
41.7
41.7
40.90 42.90 40.90 26,969 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 22 0 0 0
ALV
3.4
3.4
3.71 3.71 3.41 3,615 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 0 0 0 0
AMP
14
14
14 14 14 0 0 0 0
AMS
8.5
8.5
8.40 8.50 8.10 77,611 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
18.6
18.6
19.09 19.09 17.91 84,104 0 0 0
ANV
18.0
18.0
18.20 18.25 17.91 783,200 0 0 0
APF
46.0
46.0
45.92 46.10 45.75 30,132 0 0 0
APG
7.0
7.0
6.90 7.10 6.90 511,000 0 0 0
APH
7.4
7.4
7.41 7.56 7.33 708,100 0 0 0
API
7.1
7.1
7.30 7.30 7.10 255,743 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.4
6.4
6.60 6.60 6.30 4,632 0 0 0
APS
5.9
5.9
6.10 6.10 5.90 342,804 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
18.55 18.55 18.30 1,600 0 0 0
ASM
7.1
7.1
7.23 7.27 7.15 428,000 0 0 0
ASP
4
4
4 4 4 10,100 0 0 0
AST
50.4
50.4
50.51 50.98 49.09 11,800 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
11.70 11.70 11.70 0 0 0 0
AVC
56
56
56 56 56 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
24.9
24.9
25.50 25.50 22.90 46,055 0 0 0
BAB
10.8
10.8
10.76 10.76 10.76 1,018 0 0 0
BAF
27
27
26.80 27.05 26.75 2,091,500 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 1 0 0 0
BAX
40.7
40.7
40.74 40.74 40.74 0 0 0 0
BBC
51.2
51.2
51.25 51.25 51.25 0 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.8
7.8
6.11 7.76 6.11 300 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.0
9.0
8.95 8.95 8.95 900 0 0 0
BCA
11.2
11.2
11.50 11.60 11.20 16,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.9
6.9
7 7 6.90 59,535 0 0 0
BCE
8.9
8.9
8.84 8.95 8.56 74,600 0 0 0
BCF
35.0
35.0
34.97 34.97 34.53 3,636 0 0 0
BCG
5.8
5.8
5.80 5.83 5.75 2,821,100 0 0 0
BCM
67.4
67.4
69 69.10 67.40 237,800 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.2
4.2
4.20 4.30 4.10 635,891 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
30.9
30.9
31.27 31.27 30.90 8,100 0 0 0
BDT
7
7
7.20 7.20 7 55,831 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 200 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
38.0
38.0
37.06 38.19 36.91 1,006,700 0 0 0
BGE
6
6
6.30 6.60 5.90 2,833,716 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
22.7
22.7
22.75 22.75 22.66 3,400 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
36.8
36.8
35.37 37.51 35.37 700 0 0 0
BHP
6.2
6.2
6.25 6.25 6.16 900 0 0 0
BIC
19.0
19.0
19.15 19.15 18.95 12,900 0 0 0
BID
39.1
39.1
39.36 39.36 39.02 2,020,900 0 0 0
BIG
5.3
5.3
5.47 5.47 5.28 42,545 0 0 0
BIO
14.8
14.8
14.78 14.78 14.78 27 0 0 0
BKC
8.7
8.7
8.65 8.65 8.65 21,700 0 0 0
BKG
3.1
3.1
3.13 3.14 3.05 41,800 0 0 0
BLI
10.2
10.2
10.20 10.20 10.20 127 0 0 0
BLN
6.1
6.1
6.10 6.10 6.10 61,000 0 0 0
BLT
37.0
37.0
37.29 37.29 37.00 873 0 0 0
BMC
21.0
21.0
19.85 21.03 19.81 129,700 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 8.80 1 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.3
17.3
17.43 17.61 17.35 105,700 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.3
13.3
13.67 13.67 12.02 4,115 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
115.3
115.3
115.96 116.69 115.13 125,800 0 0 0
BMS
10.1
10.1
10 10.09 9.91 126,001 0 0 0
BMV
6.7
6.7
6.65 6.65 6.65 100 0 0 0
BNA
8.8
8.8
9.20 9.30 8.70 283,291 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
3.6
3.6
3.60 3.60 3.60 803,061 0 0 0
BPC
9.9
9.9
9.85 9.85 9.85 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
13.5
13.5
13.41 13.59 12.81 48,700 0 0 0
BRR
20.7
20.7
18.30 21.68 18.30 45,200 0 0 0
BRS
19.6
19.6
19.58 19.58 19.58 0 0 0 0
BSA
20.1
20.1
20.76 20.76 19.62 54,532 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 11.90 500 0 0 0
BSH
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSI
40.3
40.3
40.91 40.91 40.27 202,200 0 0 0
BSL
10.5
10.5
9.40 10.52 9.40 8,800 0 0 0
BSP
9.0
9.0
9.02 9.02 9.02 0 0 0 0
BSQ
22.3
22.3
19.97 22.35 19.40 20,300 0 0 0
BSR
15.8
15.8
15.46 15.88 15.38 2,778,600 0 0 0
BST
12.7
12.7
12.69 12.69 12.69 0 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
3.9
3.9
3.90 3.90 3.90 100 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
33.3
33.3
33.35 33.35 31.34 78,614 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 7,500 0 0 0
BTP
11.5
11.5
11.56 11.56 11.51 2,300 0 0 0
BTS
5.1
5.1
4.90 5.10 4.90 1,229 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.0
12.0
12.04 12.04 12.04 400 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
43.7
43.7
39.46 43.69 39.46 500 0 0 0
BVB
11.7
11.7
11.65 11.85 11.55 612,776 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
49.7
49.7
51.02 51.12 49.74 499,500 0 0 0
BVL
8.5
8.5
8.52 8.52 8.52 0 0 0 0
BVN
14
14
14 14 14 100 0 0 0
BVS
33.1
33.1
33.20 33.49 33.10 237,523 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.3
45.3
45.74 45.74 44.87 48,000 0 0 0
BWS
32.5
32.5
32.73 32.73 32.07 3,400 0 0 0
BXH
12.9
12.9
13.91 13.91 12.92 20,000 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 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.4
17.4
17.30 17.50 17.30 600 0 0 0
C47
6.1
6.1
6.08 6.17 6.08 68,500 0 0 0
C4G
8
8
8.20 8.30 7.90 317,102 0 0 0
C69
6
6
6.20 6.20 6 337,625 0 0 0
C92
3.6
3.6
3.70 3.80 3.50 179,600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.20 7.40 7.20 3,757 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
38.9
38.9
38.77 38.95 38.68 17,338 0 0 0
CAT
16.5
16.5
16.63 16.63 16.54 2,100 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 500 0 0 0
CBS
28.2
28.2
28.34 28.43 28.16 40,218 0 0 0
CC1
15.6
15.6
14.68 15.59 14.68 38,700 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
13.6
13.6
13.60 13.60 13.60 100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.9
21.9
21.88 21.88 21.88 4,300 0 0 0
CCL
8.0
8.0
8.28 8.28 8.03 222,100 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
13.1
13.1
11.94 13.10 11.94 1,600 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
12.4
12.4
12 12.70 12 33,200 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.6
8.6
8.51 8.60 8.51 701 0 0 0
CDN
35.0
35.0
36.80 36.80 34.68 74,709 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.6
9.6
9.65 9.65 9.65 600 0 0 0
CDR
20.9
20.9
24.54 24.54 24.54 136 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
11.6
11.6
11.62 12 11.43 2,192,773 0 0 0
CET
4.6
4.6
4.40 4.60 4.30 4,501 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
24
24
24 24 24 0 0 0 0
CGV
3.2
3.2
3 3.20 3 300 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
31.66 31.66 31.51 4,500 0 0 0
CHS
13.2
13.2
13 13.30 12.80 5,200 0 0 0
CI5
8
8
8 8 8 100 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CID
28.2
28.2
28.20 28.20 28.20 174 0 0 0
CIG
8.4
8.4
8.61 8.69 8.21 402,600 0 0 0
CII
11.4
11.4
11.63 11.63 11.38 2,054,200 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
38.4
38.4
40.46 40.54 38.13 11,128 0 0 0
CKD
21.0
21.0
21.01 21.01 21.01 100 0 0 0
CKG
14.9
14.9
15.36 15.36 14.86 54,300 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
49.1
49.1
49.16 49.16 48.23 4,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.29 20.56 20.29 4,900 0 0 0
CLL
32.7
32.7
32.59 32.69 32.59 2,000 0 0 0
CLM
70.2
70.2
71.18 74.00 67.37 1,300 0 0 0
CLW
40.1
40.1
40.06 40.06 40.06 0 0 0 0
CLX
16.8
16.8
16.30 16.97 16.11 1,058,033 0 0 0
CMC
5.4
5.4
5.36 5.36 5.36 200 0 0 0
CMD
20.9
20.9
20.80 20.90 20.51 4,500 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 100 0 0 0
CMG
46.4
46.4
47 47.35 46.40 544,400 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
9.1
9.1
8.90 9.20 8.80 52,998 0 0 0
CMT
16.8
16.8
17.70 17.70 16.60 36,497 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
13.0
13.0
13.03 13.03 13.03 100 0 0 0
CMX
7.6
7.6
7.58 7.60 7.54 47,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.9
35.9
35.88 35.88 35.49 400 0 0 0
CNG
29.7
29.7
29.72 29.82 29.44 204,400 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.1
10.1
10.32 10.32 9.87 7,800 0 0 0
COM
26.3
26.3
26.29 26.29 26.29 100 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.2
16.2
16.17 16.17 16.17 100 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 1,101 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
5.9
5.9
5.89 5.96 5.86 542,000 0 0 0
CRE
6.8
6.8
6.89 6.99 6.80 40,300 0 0 0
CSC
22.8
22.8
22.91 23 22.82 21,134 0 0 0
CSI
31.5
31.5
31 31.50 30.40 37,700 0 0 0
CSM
14.2
14.2
14.58 14.58 14.24 692,600 0 0 0
CSV
41.3
41.3
40.91 41.59 40.76 1,059,800 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 8.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
13.2
13.2
12.38 13.25 12.38 5,401 0 0 0
CTD
72.9
72.9
73.60 73.90 72.70 599,000 0 0 0
CTF
20.4
20.4
20.44 20.44 19.80 79,800 0 0 0
CTG
37.0
37.0
37.30 37.30 36.95 4,497,700 0 0 0
CTI
21.3
21.3
21.10 21.75 21 1,442,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.4
29.4
29.90 29.90 28 132,708 0 0 0
CTR
130.6
130.6
125.02 133.03 125.02 2,796,100 0 0 0
CTS
23.1
23.1
23.43 23.43 23.11 361,600 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 0 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
8.5
8.5
8.30 8.80 8.10 2,800 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.11 9.11 8.93 1,536 0 0 0
D2D
28.2
28.2
29.41 29.53 27.66 137,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.5
18.5
17.72 18.50 17.72 2,404 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.3
3.3
3.29 3.30 3.24 15,900 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 0 0 0 0
DBC
22.1
22.1
22.74 22.87 22.13 6,229,100 0 0 0
DBD
56.3
56.3
57.09 57.28 55.93 488,300 0 0 0
DBM
33.0
33.0
28.76 32.98 28.76 800 0 0 0
DBT
11.2
11.2
11.21 11.21 11.21 400 0 0 0
DC1
12
12
12 12 12 0 0 0 0
DC2
6.4
6.4
6.41 6.41 6.41 3,489 0 0 0
DC4
10
10
10.23 10.36 9.95 285,400 0 0 0
DCF
32.7
32.7
28.61 32.72 28.61 3,100 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.1
26.1
26.30 26.30 26 324,200 0 0 0
DCM
31.0
31.0
31.64 31.64 30.98 1,576,000 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 200 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
14
14
13.30 14.50 13.30 47,000 0 0 0
DDG
2.6
2.6
2.70 2.80 2.60 334,653 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
7.24 7.33 7.24 2,209 0 0 0
DDV
17.0
17.0
17.52 17.52 16.94 1,235,426 0 0 0
DFC
18.9
18.9
18.87 18.87 18.87 0 0 0 0
DFF
1.6
1.6
1.60 1.70 1.60 231,368 0 0 0
DGC
109
109
109 110.30 109 838,500 0 0 0
DGT
5.6
5.6
5.80 5.80 5.60 199,700 0 0 0
DGW
36.7
36.7
37.18 37.23 36.69 1,143,600 0 0 0
DHA
39.9
39.9
40.52 40.52 39.86 39,000 0 0 0
DHB
8.7
8.7
8.50 8.70 8.50 2,100 0 0 0
DHC
28.5
28.5
28.47 28.67 28.35 139,200 0 0 0
DHD
22.4
22.4
22.39 22.39 22.39 200 0 0 0
DHG
96.0
96.0
95.78 95.97 93.42 55,800 0 0 0
DHM
8.2
8.2
8.18 8.25 8 8,900 0 0 0
DHN
32.2
32.2
32.16 32.16 32.16 0 0 0 0
DHP
11.0
11.0
10.92 11.02 10.92 4,500 0 0 0
DHT
78.5
78.5
79.82 79.82 77.64 35,896 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 3,200 0 0 0
DIG
15.9
15.9
16.08 16.08 15.74 3,420,700 0 0 0
DIH
13.8
13.8
13.49 13.76 13.49 1,266 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
4.8
4.8
4.90 5 4.80 282,044 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.91 1.91 1.87 401,800 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
74.2
74.2
74.15 74.15 74.15 16,300 0 0 0
DMN
5
5
5 5 5 200 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
53.9
53.9
53.87 53.87 53.87 700 0 0 0
DND
14
14
14 14 14 500 0 0 0
DNE
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 179 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
32.0
32.0
32.36 32.36 31.98 801 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
36.7
36.7
37.19 37.19 36.32 1,000 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
53.6
53.6
53.86 54.05 53.48 10,879 0 0 0
DPG
27.0
27.0
27.55 27.71 27.03 172,000 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 700 0 0 0
DPM
18.5
18.5
18.84 18.87 18.54 873,000 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
37.0
37.0
36.99 37.32 36.94 207,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.90 11.90 11.70 34,900 0 0 0
DRC
20.3
20.3
20.89 20.89 20.33 253,600 0 0 0
DRG
8.0
8.0
8.01 8.01 8.01 100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.1
12.1
12.34 12.34 12.05 335,085 0 0 0
DRL
53.2
53.2
53.16 53.16 53.16 1,800 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25.6
25.6
25.55 25.70 25.45 372,700 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 1,029 0 0 0
DSN
51.3
51.3
51.29 51.38 51.19 11,900 0 0 0
DSP
15
15
15 15 15 0 0 0 0
DST
5.4
5.4
5.50 5.60 5.30 141,901 0 0 0
DTA
3.3
3.3
3.35 3.38 3.29 18,000 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DTD
20.9
20.9
21.12 21.21 20.78 324,396 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 4,300 0 0 0
DTK
13.0
13.0
12.98 12.98 12.98 0 0 0 0
DTL
9.5
9.5
10.25 10.25 9.50 700 0 0 0
DTP
66.6
66.6
66.73 66.98 60.06 4,722 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
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7 7 6.91 94,085 0 0 0
DVN
22.0
22.0
22.27 22.36 21.98 79,600 0 0 0
DVP
77.1
77.1
77.62 77.62 76.36 14,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
DWS
14.7
14.7
14.74 14.74 14.74 0 0 0 0
DXG
12.6
12.6
12.74 12.78 12.52 9,327,300 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.7
10.7
10.63 10.92 10.63 108,600 0 0 0
DXS
6.5
6.5
6.65 6.65 6.41 832,000 0 0 0
DXV
4.1
4.1
4.15 4.15 3.85 11,500 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.3
6.3
6.61 6.61 6.33 4,002 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
11.41 11.41 11.03 100,400 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
17.9
17.9
18.15 18.25 17.75 8,721,200 0 0 0
EIC
23
23
23 23 23 1 0 0 0
EID
25.0
25.0
24.85 25.04 24.85 950 0 0 0
EIN
2.3
2.3
2.30 2.30 2.20 8,920 0 0 0
ELC
23.1
23.1
22.95 23.20 22.62 678,600 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
31.3
31.3
31.12 32.18 30.83 19,106 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
14.8
14.8
14.81 14.81 14.81 0 0 0 0
EVE
9.6
9.6
9.56 9.61 9.52 22,000 0 0 0
EVF
9.2
9.2
9.29 9.34 9.16 4,258,000 0 0 0
EVG
6
6
6 6.09 6 810,200 0 0 0
EVS
5.6
5.6
5.50 5.60 5.50 112,910 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
3.18 3.23 3.18 63,100 0 0 0
FCN
14.8
14.8
15 15.10 14.70 1,376,800 0 0 0
FCS
7
7
6.60 7 6 1,510 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 300 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 0 0 0 0
FIC
14.2
14.2
14.18 14.18 14.18 116 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
5.4
5.4
5.51 5.51 5.39 513,900 0 0 0
FIT
4
4
4.04 4.04 4 447,000 0 0 0
FMC
43.9
43.9
43.96 46.23 43.77 206,300 0 0 0
FOC
76.3
76.3
74.38 76.58 74.38 71,670 0 0 0
FOX
68.9
68.9
68.91 72.70 68.91 288,987 0 0 0
FPT
129.1
129.1
128.98 129.85 128.64 2,785,600 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
160.8
160.8
155.20 161.36 154.48 945,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47
47
47 47 47 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
36.5
36.5
36.84 36.89 36.53 923,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.2
6.2
6.30 6.30 6.11 58,948 0 0 0
GAS
62.9
62.9
63.54 63.54 62.78 313,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.8
20.8
20.83 20.83 19.61 3,600 0 0 0
GDA
19.1
19.1
19.29 19.29 18.85 68,268 0 0 0
GDT
23.9
23.9
24.23 24.47 23.90 68,700 0 0 0
GDW
28.5
28.5
28.52 28.52 28.52 400 0 0 0
GEG
11.5
11.5
11.50 11.55 11.45 185,700 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.2
17.2
17.44 17.53 17.21 1,365,300 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
27.6
27.6
27.16 27.63 26.69 36,904 0 0 0
GIC
15.6
15.6
15.40 15.90 15.40 300 0 0 0
GIL
17.2
17.2
17.40 17.60 17.20 282,300 0 0 0
GKM
4
4
4.10 4.10 3.90 249,600 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
24.1
24.1
24.10 24.10 24.10 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
59.4
59.4
60.00 60.00 59.13 617,500 0 0 0
GMH
7.1
7.1
7.15 7.15 7.15 5,600 0 0 0
GMX
17.2
17.2
18.89 18.89 17.22 400 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.9
2.9
3 3 2.90 94,829 0 0 0
GSM
25.9
25.9
23.97 25.94 23.97 3,800 0 0 0
GSP
11.5
11.5
11.91 11.95 11.34 1,616,100 0 0 0
GTA
10.3
10.3
10.28 10.28 10.28 100 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
27.6
27.6
28.05 28.20 27.61 1,362,800 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 3,000 0 0 0
HAC
11.3
11.3
10.70 11.30 10.60 1,042 0 0 0
HAD
15.9
15.9
15.92 15.92 15.92 0 0 0 0
HAF
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HAG
12.1
12.1
12 12.30 12 5,369,900 0 0 0
HAH
37.6
37.6
38.71 38.71 37.42 2,415,000 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.6
9.6
9.80 9.80 9.60 200 0 0 0
HAP
4.4
4.4
4.48 4.48 4.37 136,800 0 0 0
HAR
3.2
3.2
3.26 3.26 3.21 75,200 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
35.9
35.9
35.93 35.93 35.93 107 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 103 0 0 0
HAX
15.2
15.2
15.53 15.53 15.21 408,600 0 0 0
HBC
6.2
6.2
6.20 6.30 6.10 965,094 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.5
5.5
5.00 5.49 5.00 300 0 0 0
HBS
6.4
6.4
6.40 6.50 6.30 41,620 0 0 0
HC1
8.6
8.6
8.64 8.64 8.64 0 0 0 0
HC3
25.1
25.1
25.07 25.07 25.07 200 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
12.1
12.1
12.00 12.46 12.00 16,200 0 0 0
HCD
8.4
8.4
8.51 8.51 8.37 75,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.2
22.2
22.17 22.28 22.13 4,536,900 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
15.5
15.5
16 16 15 7,200 0 0 0
HD6
11.4
11.4
11.60 11.60 11.40 20,200 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 2,010 0 0 0
HDB
22
22
22.70 22.70 22 19,175,000 0 0 0
HDC
21.5
21.5
21.56 21.65 21.47 1,505,700 0 0 0
HDG
24
24
24.77 24.86 24 4,443,500 0 0 0
HDM
34
34
34 34.30 33.40 19,600 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
58.5
58.5
58.55 58.55 58.55 0 0 0 0
HEJ
9.1
9.1
9 9.10 9 2,000 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 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.6
8.6
8.59 8.59 8.59 500 0 0 0
HFC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
183.4
183.4
192.59 192.59 183.42 6,313 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 200 0 0 0
HHC
110
110
110 110 110 24 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.5
8.5
8.97 8.97 8.50 135,500 0 0 0
HHS
7.1
7.1
7.25 7.25 7.11 863,000 0 0 0
HHV
11.7
11.7
11.76 11.86 11.62 8,132,900 0 0 0
HID
2.6
2.6
2.62 2.65 2.62 16,200 0 0 0
HIG
11
11
10.20 11 10.20 3,543 0 0 0
HII
4.1
4.1
4.13 4.13 4.07 12,800 0 0 0
HIO
9.2
9.2
8.90 9.30 8.90 21,700 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
30.5
30.5
29.23 30.47 29.23 1,100 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
292.45 292.45 292.45 100 0 0 0
HLC
11.0
11.0
11.14 11.14 10.86 11,400 0 0 0
HLD
13.9
13.9
13.89 13.89 13.89 2,100 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
10.9
10.9
10.75 10.94 10.71 3,100 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
12.4
12.4
13.25 13.25 12.40 9,072 0 0 0
HMR
11.2
11.2
11.20 11.30 11 22,510 0 0 0
HMS
37.9
37.9
35.92 37.86 35.92 36,315 0 0 0
HNB
12.4
12.4
12.35 12.35 12.35 300 0 0 0
HND
12.6
12.6
12.59 12.59 12.59 7,800 0 0 0
HNF
40.7
40.7
40.71 40.71 40.71 1,501 0 0 0
HNG
7.4
7.4
7.50 7.60 7.40 4,072,880 0 0 0
HNI
23.0
23.0
23.03 23.03 23.03 700 0 0 0
HNM
8.4
8.4
8.31 8.40 8.21 465,400 0 0 0
HNP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.6
3.6
3.60 3.60 3.60 1,900 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPG
21.8
21.8
22 22 21.79 10,280,000 0 0 0
HPH
15
15
15 15 15 0 0 0 0
HPI
20
20
20 20 20 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.0
81.0
81.00 81.88 81.00 7,401 0 0 0
HPT
18.4
18.4
18.38 18.38 18.38 620 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.3
4.3
4.47 4.47 4.31 984,600 0 0 0
HQC
3.0
3.0
3.03 3.03 2.98 1,585,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
39.1
39.1
36.80 39.10 36.60 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.6
16.6
16.86 16.91 16.61 2,640,900 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.0
4.0
4.06 4.06 4.04 7,500 0 0 0
HSM
4.8
4.8
4.80 4.80 4.80 100 0 0 0
HSP
12.5
12.5
12.77 14.32 12.50 2,103 0 0 0
HSV
4.1
4.1
4.10 4.20 3.90 35,778 0 0 0
HT1
12.3
12.3
12.53 12.63 12.28 795,100 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 2 0 0 0
HTE
3.7
3.7
3.80 3.80 3.70 3,113 0 0 0
HTG
47.6
47.6
48.40 48.40 47.20 23,300 0 0 0
HTI
15.4
15.4
15.31 15.41 15.31 15,500 0 0 0
HTL
26.7
26.7
26.76 26.76 26.67 1,300 0 0 0
HTM
9.7
9.7
9.80 9.80 9.70 2,700 0 0 0
HTN
9.6
9.6
9.81 9.82 9.51 467,000 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
9.28 9.28 9.28 300 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU4
12.7
12.7
13.80 13.80 12.50 30,400 0 0 0
HU6
4.9
4.9
4.90 4.90 4.60 25,400 0 0 0
HUB
15.1
15.1
15.22 15.22 15.04 59,600 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 15.26 15.06 1,529,028 0 0 0
HVA
6.2
6.2
5.90 6.20 5.80 235,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.1
9.1
9.07 9.17 9 493,000 0 0 0
HVN
21.3
21.3
20.81 21.28 20.69 1,429,000 0 0 0
HVT
42.2
42.2
41.23 42.56 41.23 20,728 0 0 0
HVX
2.5
2.5
2.50 2.52 2.50 32,600 0 0 0
HWS
16.1
16.1
16.09 16.09 16.09 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.8
26.8
27.34 27.34 26.76 300 0 0 0
ICF
2.9
2.9
3.60 3.60 2.90 14,005 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
ICI
7.1
7.1
7.10 7.10 7.10 100 0 0 0
ICN
40.9
40.9
40.62 40.88 40.11 2,500 0 0 0
ICT
13.7
13.7
13.69 14.01 13.64 118,500 0 0 0
IDC
45.4
45.4
44.93 46.02 44.93 320,484 0 0 0
IDI
7.3
7.3
7.78 7.78 7.25 860,700 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.50 303,339 0 0 0
IDP
230.3
230.3
230.30 230.30 230.30 0 0 0 0
IDV
31.8
31.8
32.26 32.26 31.83 77,271 0 0 0
IFS
22.5
22.5
22.58 22.58 22.49 310 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.1
11.1
11.14 11.14 10.98 611,200 0 0 0
ILA
4.5
4.5
4.50 4.50 4.30 2,647 0 0 0
ILB
25.5
25.5
25.32 25.66 25.32 8,600 0 0 0
ILC
6
6
6 6 6 200 0 0 0
ILS
13.3
13.3
13.30 13.30 13.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.8
44.8
44.52 45.56 43.97 146,600 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
36
36
36 36 36 1,000 0 0 0
IPA
10.7
10.7
10.90 11.20 10.10 85,697 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
23.8
23.8
24.68 25.14 23.84 2,800 0 0 0
IST
33.7
33.7
33.67 33.67 33.67 100 0 0 0
ITC
10.3
10.3
10.25 10.35 10.15 702,100 0 0 0
ITD
13.8
13.8
14.30 14.53 13.69 171,600 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 98,610 0 0 0
ITS
3.8
3.8
3.92 3.92 3.82 1,200 0 0 0
IVS
10.1
10.1
10.15 10.45 10.05 133,201 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.9
3.9
3.95 4 3.87 612,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.0
29.0
29.15 29.25 28.50 7,447,300 0 0 0
KCB
13.5
13.5
11.71 13.45 11.71 102,462 0 0 0
KCE
10.6
10.6
10.59 10.59 10.59 0 0 0 0
KDC
58.5
58.5
59 59 58.20 262,900 0 0 0
KDH
31.2
31.2
31.27 31.27 30.95 911,000 0 0 0
KDM
17.5
17.5
16.20 17.50 16.20 41,154 0 0 0
KGM
6.6
6.6
6.70 6.70 6.60 200 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.3
5.3
5.25 5.30 5.17 4,570,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.30 12.59 12.16 190,000 0 0 0
KHS
10.1
10.1
9.99 10.38 9.91 51,312 0 0 0
KHW
30.4
30.4
29.47 30.42 29.47 1,500 0 0 0
KIP
6.3
6.3
8.57 8.57 6.33 2,755 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
KLB
6.9
6.9
6.94 7 6.88 51,106 0 0 0
KMR
3.2
3.2
3.26 3.28 3.22 4,200 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39
39
39 39.05 39 306,300 0 0 0
KPF
1.8
1.8
1.66 1.75 1.66 480,800 0 0 0
KSB
18.7
18.7
18.95 19.05 18.70 1,442,400 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
40.5
40.5
40.30 40.50 40.20 13,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.9
2.9
3 3 2.90 58,001 0 0 0
KST
12.2
12.2
12.24 12.24 12.24 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
17.9
17.9
17.87 17.87 17.87 1,102 0 0 0
KTS
43.1
43.1
44.04 44.04 43.06 300 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
19.0
19.0
18.99 18.99 18.99 100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
27.5
27.5
29.50 30.80 27.50 492,008 0 0 0
L18
30.8
30.8
31.17 31.42 30.75 28,670 0 0 0
L40
13.3
13.3
14.12 14.12 12.93 37,600 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.2
3.2
3.30 3.30 3.20 4,300 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
19.5
19.5
19.58 19.58 18.51 42,200 0 0 0
LAI
19.6
19.6
20 20 19.50 28,300 0 0 0
LAS
17.1
17.1
17.42 17.42 17.04 488,919 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
21.5
21.5
21.50 21.50 21.50 4,500 0 0 0
LBM
27.6
27.6
27.68 27.68 27.33 4,000 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
9.7
9.7
9.77 9.81 9.67 1,528,500 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.83 1.85 1.81 1,017,000 0 0 0
LDP
9.8
9.8
9.80 9.80 9.80 0 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
6.9
6.9
6.90 6.90 6.90 525 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
2.4
2.4
2.41 2.43 2.40 14,800 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
71.2
71.2
69.62 71.30 69.52 115,000 0 0 0
LHG
32.8
32.8
32.66 33.18 32.66 47,700 0 0 0
LIC
32
32
32 32 32 200 0 0 0
LIG
2.9
2.9
3 3 2.90 111,042 0 0 0
LIX
30.6
30.6
30.74 30.93 30.50 24,900 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 1 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
31.1
31.1
29.76 31.16 29.76 6,970,600 0 0 0
LPT
5.2
5.2
5.15 5.24 5.07 13,800 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
15.4
15.4
14.20 16.30 14.20 156,472 0 0 0
LSS
10.8
10.8
10.95 10.95 10.55 419,600 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
22.9
22.9
22.95 22.95 22.56 9,800 0 0 0
MA1
30.5
30.5
30.69 30.69 30.69 5 0 0 0
MAC
9.6
9.6
8.99 9.64 8.99 1,113 0 0 0
MAS
36.2
36.2
36.20 36.20 36.20 100 0 0 0
MBB
16.4
16.4
16.47 16.47 16.32 5,961,800 0 0 0
MBG
3.1
3.1
3.20 3.20 3.10 29,476 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.5
23.5
23.64 23.90 21.54 1,585,969 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.2
8.2
8.23 8.23 8.23 0 0 0 0
MCH
147.4
147.4
147.58 148.96 146.20 146,980 0 0 0
MCM
30.6
30.6
30.55 30.74 30.46 22,500 0 0 0
MCO
9.3
9.3
9.40 9.50 9.10 16,700 0 0 0
MCP
27.5
27.5
27.62 27.84 27.48 5,300 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.6
9.6
9.46 9.55 9.46 7,112 0 0 0
MDF
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MDG
11.6
11.6
11.55 11.55 11.55 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
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
56.4
56.4
59.72 61.04 54.55 460,903 0 0 0
MGC
5.9
5.9
5.95 5.95 5.85 13,200 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 0 0 0 0
MGR
2.9
2.9
3.60 3.60 2.90 200 0 0 0
MH3
38.2
38.2
38.18 38.18 38.18 400 0 0 0
MHC
6.9
6.9
6.90 6.91 6.75 23,300 0 0 0
MIC
13.5
13.5
14.39 14.39 10.77 308 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.4
15.4
15.40 15.63 15.40 271,900 0 0 0
MKP
29.3
29.3
27.58 29.35 27.58 300 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 600 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
25.5
25.5
25 26.10 25 96,309 0 0 0
MNB
27.6
27.6
27.61 27.61 27.61 10,000 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.9
14.9
15.10 15.10 14.90 18,007 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 0 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.0
9.0
9.13 9.17 9.04 3,159,400 0 0 0
MSH
34.4
34.4
33.73 34.53 33.60 273,900 0 0 0
MSN
65.2
65.2
65.80 66.20 65.20 2,338,800 0 0 0
MSR
10.4
10.4
10.80 10.80 10.40 373,482 0 0 0
MST
6.4
6.4
6.55 6.64 6.36 3,585,460 0 0 0
MTA
14.3
14.3
13 14.30 12 260,053 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
14.1
14.1
14.06 14.06 14.06 100 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 1,600 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 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
8.6
8.6
8.73 8.73 8.63 600 0 0 0
MVN
73.5
73.5
76.60 76.60 72 103,834 0 0 0
MWG
56.6
56.6
57.08 57.18 56.59 3,103,000 0 0 0
MZG
6.3
6.3
6.38 6.38 5.89 46,360 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.6
17.6
17.41 17.73 17.36 253,700 0 0 0
NAG
10.6
10.6
10.46 10.56 10 788,811 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
17.21 17.21 17.21 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.9
21.9
21.50 22.10 21.40 9,600 0 0 0
NBC
9.0
9.0
8.93 9.12 8.93 18,954 0 0 0
NBE
11.6
11.6
11.76 11.76 11.58 3,500 0 0 0
NBP
13
13
13 13 13 0 0 0 0
NBT
18.9
18.9
18.87 18.87 18.87 200 0 0 0
NBW
27.9
27.9
27.88 27.88 27.88 100 0 0 0
NCG
6.9
6.9
7.30 7.30 6.80 16,500 0 0 0
NCS
26.4
26.4
25.50 26.40 25.50 11,740 0 0 0
NCT
106.9
106.9
105.77 107.90 105.68 7,800 0 0 0
ND2
37.4
37.4
34.69 37.41 34.69 700 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
8.34 8.43 8.34 38,510 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 1 0 0 0
NDT
4.9
4.9
5 5 4.90 2,200 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5
5
5 5 5 0 0 0 0
NED
6.6
6.6
6.64 6.64 6.55 66,800 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
76.5
76.5
73.70 76.93 71.77 13,138 0 0 0
NFC
16.9
16.9
16.92 16.92 16.83 1,000 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.5
19.5
19.32 19.67 19.28 599,700 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 7 0 0 0
NHH
12.5
12.5
12.60 12.60 12.46 42,200 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
13.3
13.3
13.55 13.55 13.30 2,918,400 0 0 0
NLG
30.3
30.3
29.75 30.52 29.71 1,842,100 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
23.1
23.1
23.27 23.27 22.73 22,300 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.6
7.6
7.71 7.85 7.57 137,600 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
4.3
4.3
4.50 4.50 4.30 386,821 0 0 0
NS2
14.3
14.3
14.26 14.26 14.26 300 0 0 0
NSC
80.7
80.7
80.05 80.73 80.05 200 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 12,801 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
10.2
10.2
10.18 10.18 10.18 700 0 0 0
NT2
18.8
18.8
18.87 18.97 18.78 206,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
212.3
212.3
209.38 212.28 209.38 84,859 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
47.5
47.5
47.46 47.46 47.46 2,400 0 0 0
NTL
16.4
16.4
16.35 16.50 16.35 757,400 0 0 0
NTP
48.7
48.7
49.66 49.82 48.51 164,345 0 0 0
NTT
9
9
9.50 9.80 9 4,600 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.17 2,800 0 0 0
NVB
8.9
8.9
9 9 8.90 87,678 0 0 0
NVL
8.7
8.7
9.05 9.10 8.68 11,436,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.6
7.6
7.70 7.76 7.55 3,200 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 11 0 0 0
OCB
9.5
9.5
9.44 9.57 9.40 1,679,000 0 0 0
OCH
5.5
5.5
5.60 6 5.40 180,900 0 0 0
ODE
43.8
43.8
44 44.10 43.80 25,700 0 0 0
OGC
3.9
3.9
3.97 3.97 3.86 117,600 0 0 0
OIL
12.2
12.2
12.35 12.35 12.15 604,326 0 0 0
ONE
5.6
5.6
5.30 5.60 5.30 54,731 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.9
23.9
23.95 23.95 23.85 200 0 0 0
ORS
14
14
14.15 14.20 13.95 3,635,900 0 0 0
PAC
23.3
23.3
23.61 24.00 23.35 250,100 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.2
24.2
24.73 24.83 24.24 968,700 0 0 0
PAP
26
26
26 26 26 500 0 0 0
PAS
3
3
3 3 2.90 70,800 0 0 0
PAT
82.8
82.8
83.42 83.61 82.83 5,094 0 0 0
PBC
6.4
6.4
6.41 6.50 6.41 6,004 0 0 0
PBP
11.7
11.7
11.61 11.70 11.23 4,641 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PC1
19.7
19.7
19.78 19.83 19.65 1,346,900 0 0 0
PCC
23.3
23.3
23.34 23.34 23.34 200 0 0 0
PCE
16.3
16.3
16.70 16.70 16.34 3,800 0 0 0
PCF
4.7
4.7
5 5 4.70 10,300 0 0 0
PCG
2.8
2.8
3.10 3.10 2.80 21,700 0 0 0
PCH
12.6
12.6
12.57 12.67 12.57 95,434 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.8
12.8
12.50 12.80 12.50 800 0 0 0
PDB
9.0
9.0
8.61 9.05 8.61 1,600 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 500 0 0 0
PDN
70.2
70.2
70.21 70.21 69.69 1,300 0 0 0
PDR
17.0
17.0
17.08 17.22 16.76 2,947,300 0 0 0
PDV
15.5
15.5
15.90 15.90 15.52 87,303 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.1
6.1
6.10 6.10 6.10 101 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
22.8
22.8
23.30 23.30 22.80 222,400 0 0 0
PFL
2.2
2.2
2.30 2.30 2.10 16,500 0 0 0
PGB
10.8
10.8
11.03 11.03 10.81 2,238 0 0 0
PGC
14.7
14.7
14.73 14.73 14.50 8,500 0 0 0
PGD
28.5
28.5
28.59 28.59 28.36 12,500 0 0 0
PGI
23.7
23.7
22.04 23.66 22.04 2,900 0 0 0
PGN
14
14
13.80 14 13.60 281,000 0 0 0
PGS
31.7
31.7
31.71 31.71 31.71 0 0 0 0
PGT
6.9
6.9
6.30 6.90 6.30 5,325 0 0 0
PGV
19.4
19.4
19.55 19.60 19.35 1,600 0 0 0
PHC
5.3
5.3
5.34 5.35 5.30 18,400 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 76.81 800 0 0 0
PHP
48.5
48.5
47.19 48.57 46.21 185,580 0 0 0
PHR
49.6
49.6
50.08 50.08 49.59 88,000 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.2
27.2
27.17 27.17 27.17 400 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
11.5
11.5
11.55 11.55 11.55 111 0 0 0
PIT
5.4
5.4
5.35 5.35 5.35 500 0 0 0
PIV
3
3
3 3 2.80 182,819 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
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 201 0 0 0
PLC
23.9
23.9
24.53 24.53 23.94 447,887 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.6
3.6
3.70 4.50 3.60 4,600 0 0 0
PLP
4.8
4.8
5 5 4.80 40,700 0 0 0
PLX
37.9
37.9
38.61 38.61 37.88 873,000 0 0 0
PMB
8.8
8.8
8.92 8.92 8.83 2,200 0 0 0
PMC
103.1
103.1
103.14 103.14 103.14 100 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
11.0
11.0
11.67 11.67 11.01 2,400 0 0 0
PMS
30.6
30.6
30.62 30.62 30.62 220 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 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.7
93.7
93.77 93.86 93.47 235,300 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 102 0 0 0
PNT
8.2
8.2
8.16 8.16 8.16 1,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.6
17.6
17.39 17.57 17.39 2,000 0 0 0
POT
14.9
14.9
14.89 14.89 14.89 1,300 0 0 0
POV
8.3
8.3
8.28 8.28 8.28 0 0 0 0
POW
11.3
11.3
11.45 11.55 11.30 3,798,400 0 0 0
PPC
10.8
10.8
10.86 10.86 10.77 151,300 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
26.5
26.5
26.65 26.65 26.46 28,340 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.4
15.4
15.39 15.39 15.30 6,800 0 0 0
PPS
9.8
9.8
9.90 9.90 9.80 1,000 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 6.11 6.11 3,100 0 0 0
PRE
18.9
18.9
18.87 18.87 18.87 0 0 0 0
PRO
5.7
5.7
5.70 5.70 5.70 3,000 0 0 0
PRT
9.5
9.5
9.54 9.54 9.54 2,500 0 0 0
PSB
6
6
5.90 6 5.80 56,001 0 0 0
PSC
13
13
13 13 13 0 0 0 0
PSD
11.9
11.9
11.92 12.01 11.82 107,900 0 0 0
PSE
9.4
9.4
9.24 9.51 9.24 17,700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.9
2.9
2.90 2.97 2.85 376,800 0 0 0
PSI
7.7
7.7
7.70 8.10 7.70 46,610 0 0 0
PSL
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
13.6
13.6
13.58 13.58 13.58 0 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 6,600 0 0 0
PTB
59.3
59.3
60.28 60.38 59.31 225,800 0 0 0
PTC
4.1
4.1
4.32 4.40 4.12 35,200 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
22.5
22.5
22 22.50 22 1,773 0 0 0
PTL
2.7
2.7
2.70 2.76 2.64 31,500 0 0 0
PTO
18.3
18.3
18.30 24.70 18.30 500 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 11 0 0 0
PTS
7.4
7.4
7.40 7.40 7.40 10 0 0 0
PTT
12
12
10.50 12 10.50 3,300 0 0 0
PTV
4
4
4 4 4 1,311 0 0 0
PV2
3.6
3.6
3.30 3.80 3.30 1,777,048 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.8
31.8
32.50 32.50 31.70 232,526 0 0 0
PVC
10.2
10.2
10.40 10.40 10.20 408,207 0 0 0
PVD
22.6
22.6
22.98 23.08 22.59 2,401,200 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
7.5
7.5
7.50 7.50 7.30 67,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.1
60.1
59.23 60.38 58.75 87,083 0 0 0
PVM
16.7
16.7
15.80 16.70 15.80 400 0 0 0
PVO
6.0
6.0
6.31 6.31 6.01 4,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.0
31.0
31.12 31.21 30.56 1,835,829 0 0 0
PVT
19.8
19.8
19.92 20.08 19.77 891,200 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
3.40 3.40 3.40 11,000 0 0 0
PWS
11.7
11.7
11.67 11.67 11.67 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.7
1.7
1.70 1.70 1.70 900 0 0 0
PXL
12.5
12.5
12.80 12.80 12.40 28,737 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 2.60 103,700 0 0 0
QCC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
QCG
10.2
10.2
10.30 10.30 10.10 353,000 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
34.8
34.8
29.77 34.82 29.77 2,300 0 0 0
QNC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
QNP
34.3
34.3
34.43 34.43 34.33 4,400 0 0 0
QNS
47.3
47.3
47.54 47.54 47.26 225,977 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
21.5
21.5
21.52 21.52 21.52 114 0 0 0
QSP
24.3
24.3
24.29 24.95 24.29 1,100 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
16.5
16.5
16.03 16.51 16.03 44,500 0 0 0
QTP
13.5
13.5
13.49 13.59 13.40 120,017 0 0 0
RAL
112.3
112.3
111.10 112.34 111.10 1,900 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.0
12.0
11.96 11.96 11.96 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.1
56.1
56.78 56.78 56.01 411,500 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
27.3
27.3
27.66 27.66 27.28 3,700 0 0 0
RYG
13
13
13.40 13.40 12.80 27,700 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
34.5
34.5
34.26 34.46 34.26 4,100 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
7.1
7.1
7.24 7.33 7.14 65,955 0 0 0
SAB
50.5
50.5
50.70 50.89 50.42 201,200 0 0 0
SAC
16.9
16.9
18.32 18.32 15.88 45,078 0 0 0
SAF
61
61
61 61 61 0 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.78 6.80 6.70 217,100 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
40.4
40.4
37.45 40.36 37.45 121,256 0 0 0
SAV
18.1
18.1
18.10 18.64 18.01 6,100 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.3
28.3
28.56 28.56 28.23 1,900 0 0 0
SBB
13.1
13.1
13.10 13.20 13 27,297 0 0 0
SBD
8.5
8.5
9 9.20 8.30 84,179 0 0 0
SBG
10.1
10.1
10.15 10.20 9.98 196,600 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SBL
6.3
6.3
5.33 6.34 5.24 2,300 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
4.9
4.9
5 5 4.80 674,909 0 0 0
SBT
12.0
12.0
11.90 11.95 11.80 1,409,400 0 0 0
SBV
9.1
9.1
9.13 9.13 9.13 400 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
65
65.30 65.40 65 38,024 0 0 0
SCI
7.7
7.7
7.70 7.80 7.70 11,341 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 13,423 0 0 0
SCL
19.1
19.1
18.95 19.35 18.74 75,700 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.3
5.3
5.40 5.48 5.29 1,125,800 0 0 0
SCS
78.7
78.7
76.81 79.67 76.33 1,079,200 0 0 0
SCY
11.6
11.6
11.64 11.64 11.64 1,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 100 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SD5
7.1
7.1
7.13 7.13 7.13 2,602 0 0 0
SD6
3.4
3.4
3.30 3.40 3.10 5,410 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 21,400 0 0 0
SDA
4.6
4.6
4.60 4.60 4.50 31,903 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 1,200 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 800 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
16.25 16.25 15.83 2,000 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 23.81 500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SEA
36.8
36.8
36.93 36.93 36.04 1,826 0 0 0
SEB
46.4
46.4
46.40 46.40 46.40 0 0 0 0
SED
22.7
22.7
22.40 24.16 22.40 8,611 0 0 0
SEP
23.5
23.5
23.48 23.48 23.48 0 0 0 0
SFC
18.8
18.8
18.89 18.89 18.79 1,100 0 0 0
SFG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SFI
27.4
27.4
27.45 27.45 27.45 1,100 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 10 0 0 0
SGB
12.4
12.4
12.30 12.40 12.20 16,405 0 0 0
SGC
128.8
128.8
128.80 128.80 128.80 201 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
34.1
34.1
34.07 34.07 34.07 0 0 0 0
SGI
16.1
16.1
14.20 16.10 14.20 501 0 0 0
SGN
84.2
84.2
78.73 84.20 78.63 83,100 0 0 0
SGP
36
36
35.80 39 35.70 634,946 0 0 0
SGR
35
35
35.20 35.90 35 32,800 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
19.9
19.9
19.70 20 19.55 85,000 0 0 0
SHA
4.1
4.1
4 4.09 4 200 0 0 0
SHB
7.8
7.8
7.87 7.87 7.80 7,149,100 0 0 0
SHC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
SHE
6.8
6.8
6.69 6.85 6.69 200 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.4
14.4
14.38 14.62 14.38 870,600 0 0 0
SHN
6.3
6.3
6.40 6.40 6.30 352 0 0 0
SHP
32.5
32.5
32.49 32.58 32.39 16,000 0 0 0
SHS
9.9
9.9
9.86 10.01 9.86 8,846,609 0 0 0
SID
11.8
11.8
11.90 12.00 11.51 11,700 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 0 0 0 0
SJ1
10.4
10.4
10.30 10.40 10.30 600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.87 12.87 12.83 99,200 0 0 0
SJE
14.6
14.6
14.76 14.85 14.60 23,200 0 0 0
SJG
16.5
16.5
16.29 16.58 16.29 1,900 0 0 0
SJM
5.8
5.8
5.70 6.40 5.70 6,300 0 0 0
SJS
33.1
33.1
31.66 33.20 31.47 61,400 0 0 0
SKG
10.5
10.5
10.50 10.59 10.40 50,600 0 0 0
SKH
25.7
25.7
25.72 25.72 25.72 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
29.2
29.2
29.32 29.41 29.22 8,700 0 0 0
SLS
174.9
174.9
173.25 175.09 173.25 8,381 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 100 0 0 0
SMB
36.1
36.1
35.98 36.21 35.62 15,800 0 0 0
SMC
7
7
7.31 7.38 7 481,600 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 0 0 0 0
SMT
4.6
4.6
4.60 4.60 4.60 800 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.5
32.5
32.32 33.58 31.84 6,400 0 0 0
SP2
21
21
20.50 21.10 20.50 16,300 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9
9
9 9 9 41 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
12.55 12.55 12.55 0 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 101 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 2.10 2 14,800 0 0 0
SRC
24.5
24.5
24.46 24.46 24.46 0 0 0 0
SRF
8.3
8.3
8.29 8.29 8.29 100 0 0 0
SSB
18.8
18.8
18.60 18.75 18.35 1,963,400 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.4
5.4
5.38 5.43 5.38 5,000 0 0 0
SSH
68.1
68.1
67.80 68.20 67.80 42,904 0 0 0
SSI
23.8
23.8
23.89 24.14 23.79 9,555,200 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 7.01 6.87 222,400 0 0 0
STB
36.4
36.4
36.20 36.65 36.15 7,602,200 0 0 0
STC
16.2
16.2
16.20 16.20 16.20 100 0 0 0
STG
42.2
42.2
42.20 42.20 42.20 0 0 0 0
STH
6.1
6.1
6.70 6.70 6.10 900 0 0 0
STK
15.8
15.8
15.93 16.07 15.45 11,300 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
15.04 15.04 15.04 0 0 0 0
SVD
3.4
3.4
3.20 3.40 3.17 60,900 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
4.9
4.9
4.60 4.90 4.30 174,836 0 0 0
SVT
10.6
10.6
10.56 10.56 10.56 100 0 0 0
SWC
26.1
26.1
27.01 27.01 26.01 6,400 0 0 0
SZB
37.6
37.6
36.94 37.59 36.94 3,400 0 0 0
SZC
41.1
41.1
40.63 41.50 40.58 1,382,100 0 0 0
SZE
11.1
11.1
11.19 11.19 11.09 400 0 0 0
SZG
33.1
33.1
32.65 33.13 32.65 200 0 0 0
SZL
38.3
38.3
38.45 38.45 38.26 5,000 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.3
11.3
11.62 11.62 11.26 800 0 0 0
TAB
17.3
17.3
17.10 18 17 128,000 0 0 0
TAL
18.3
18.3
18.55 18.55 18.26 10,687 0 0 0
TAN
43.5
43.5
43.50 43.50 43.50 0 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 38.61 38.61 0 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.2
6.2
6.19 6.19 6.19 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
23.6
23.6
23.82 23.82 23.53 7,455,200 0 0 0
TCD
4.3
4.3
4.29 4.33 4.27 204,400 0 0 0
TCH
11.5
11.5
11.61 11.65 11.48 2,343,200 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
33.3
33.3
32.64 34.14 32.64 243,800 0 0 0
TCM
37.7
37.7
38.17 38.17 37.67 1,301,900 0 0 0
TCO
11.2
11.2
11.60 11.80 11.15 204,400 0 0 0
TCR
3.3
3.3
3.36 3.36 3.33 200 0 0 0
TCT
18.2
18.2
18.19 18.19 18.00 1,000 0 0 0
TCW
31.6
31.6
29.43 33.34 29.43 43,276 0 0 0
TDB
39.6
39.6
39.56 39.56 39.56 0 0 0 0
TDC
11.3
11.3
11.35 11.60 11.20 514,500 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
TDG
3.5
3.5
3.50 3.57 3.46 4,700 0 0 0
TDH
2.6
2.6
2.49 2.55 2.44 92,700 0 0 0
TDM
49.8
49.8
48.70 49.77 48.70 200 0 0 0
TDP
33.3
33.3
33.40 33.40 33.30 109,700 0 0 0
TDS
9.8
9.8
10.10 10.10 9.80 16,200 0 0 0
TDT
6.7
6.7
6.63 6.72 6.53 22,250 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
6.38 6.45 6.38 9,900 0 0 0
TEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
50.8
50.8
51.42 55.30 50.45 40,919 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
9.3
9.3
9.64 9.64 9.26 800 0 0 0
THD
35.9
35.9
36 36 35.90 2,205 0 0 0
THG
40.7
40.7
39.60 41.46 39.36 60,800 0 0 0
THM
5.9
5.9
5.90 5.90 5.90 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.3
8.3
8.26 8.26 8.26 0 0 0 0
THS
8.8
8.8
8.85 8.85 8.85 0 0 0 0
THT
11.2
11.2
11.48 11.48 10.91 37,500 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
13.3
13.3
11.68 13.30 11.68 600 0 0 0
TID
23.0
23.0
22.94 23.04 22.84 3,900 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.6
12.6
12.60 12.90 12.60 721,133 0 0 0
TIN
12.1
12.1
12.20 12.20 12.10 3,800 0 0 0
TIP
19.3
19.3
19.50 19.55 19.31 120,000 0 0 0
TIS
6.2
6.2
6.10 6.20 6.10 8,300 0 0 0
TIX
37.2
37.2
37.23 37.23 37.23 0 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.9
5.9
5.95 5.99 5.90 99,800 0 0 0
TLG
55.9
55.9
55.73 57.18 55.53 247,300 0 0 0
TLH
4.4
4.4
4.38 4.39 4.33 143,700 0 0 0
TLI
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TLP
6.1
6.1
6.07 6.07 6.07 100 0 0 0
TLT
13.0
13.0
12.95 12.95 12.95 800 0 0 0
TMB
75.7
75.7
76.71 76.71 75.74 20,200 0 0 0
TMC
7.9
7.9
7.89 7.89 7.89 0 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
66.6
66.6
65.96 66.64 65.86 5,300 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
12.5
12.5
12.80 13.10 12.10 52,700 0 0 0
TMW
22.5
22.5
22.51 22.51 22.51 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 0 0 0 0
TN1
8.7
8.7
8.71 8.71 8.71 600 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
32.9
32.9
32.87 32.87 32.87 700 0 0 0
TNG
21.5
21.5
21.36 21.64 21.18 1,098,399 0 0 0
TNH
17.1
17.1
17.17 17.17 17.09 917,400 0 0 0
TNI
2.2
2.2
2.25 2.25 2.22 102,000 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 0 0 0 0
TNS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TNT
4.2
4.2
4.19 4.27 4.18 68,400 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
60.8
60.8
53.68 60.78 53.35 55,531 0 0 0
TOT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
TOW
24.0
24.0
23.95 23.95 23.95 400 0 0 0
TPB
14.3
14.3
14.47 14.47 14.29 5,141,700 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
9.9
9.9
9.94 9.94 9.94 0 0 0 0
TPS
27.8
27.8
27.76 27.76 27.76 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.1
14.1
14.14 14.14 14.14 10 0 0 0
TRA
74.9
74.9
74.89 74.89 74.89 300 0 0 0
TRC
65.5
65.5
66.95 67.43 64.64 421,300 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
5.80 5.80 5.60 300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.8
10.8
10.78 10.78 10.69 24,900 0 0 0
TSB
41.2
41.2
40.79 41.19 40.21 11,200 0 0 0
TSC
2.3
2.3
2.35 2.35 2.33 173,200 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 15,800 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
30.3
30.3
26.62 30.29 26.62 600 0 0 0
TST
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TT6
6.7
6.7
6.94 7.12 6.58 13,500 0 0 0
TTA
13.7
13.7
13.75 13.90 13.60 972,400 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
60.1
60.1
62.98 62.98 60.07 200 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.0
3.0
3.01 3.05 3.01 311,100 0 0 0
TTG
13.9
13.9
13.90 13.90 13.90 1 0 0 0
TTH
2.8
2.8
2.80 2.80 2.70 38,901 0 0 0
TTL
9
9
9 9.30 8.90 11,935 0 0 0
TTN
24.9
24.9
24.52 25.47 24.52 235,859 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
12.1
12.1
12.12 12.12 12.12 0 0 0 0
TV1
22.2
22.2
22.30 22.30 22.20 24,738 0 0 0
TV2
29.9
29.9
29.80 30.10 29.65 63,500 0 0 0
TV3
10.6
10.6
10.53 10.63 10.53 24,600 0 0 0
TV4
12.6
12.6
12.68 12.68 12.58 2,404 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.1
8.1
8.48 8.48 8.05 27,000 0 0 0
TVC
9.3
9.3
9.30 9.60 9.30 141,501 0 0 0
TVD
10.0
10.0
9.86 10.05 9.86 17,900 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
7.5
7.5
7.70 7.70 7.40 171,806 0 0 0
TVS
16.1
16.1
16.65 16.65 16.14 121,300 0 0 0
TVT
15.8
15.8
15.83 15.83 15.49 3,100 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 57,900 0 0 0
TYA
14.8
14.8
14.70 14.84 14.65 10,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.7
7.7
7.79 7.79 7.69 1,843 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
42 43.20 42 6,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.7
6.7
7 7.10 6.70 15,000 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 8.80 400 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
USD
18.1
18.1
18.12 18.12 18.12 4,400 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 3,000 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 2,102 0 0 0
VAB
6.0
6.0
5.95 6.02 5.89 91,274 0 0 0
VAF
13.4
13.4
13.45 13.45 13.45 0 0 0 0
VAV
40.4
40.4
37.16 40.42 37.16 5,000 0 0 0
VBB
7.6
7.6
7.57 7.57 7.57 1,858 0 0 0
VBC
18.5
18.5
18.48 18.48 18.48 0 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
8.4
8.4
8.60 8.70 8.40 249,200 0 0 0
VC3
25.2
25.2
25.14 25.41 24.95 499,705 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
16.9
16.9
17.45 19.10 16.93 11,400 0 0 0
VC7
9.8
9.8
10.40 10.40 9.70 1,213,031 0 0 0
VC9
4.6
4.6
4.60 4.60 4.60 900 0 0 0
VCA
11.5
11.5
12.10 12.10 11.45 11,600 0 0 0
VCB
60.6
60.6
61.09 61.09 60.56 979,100 0 0 0
VCC
8.7
8.7
8.70 8.80 8.70 4,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
182.9
182.9
188.54 188.54 182.86 900 0 0 0
VCG
17.4
17.4
17.47 17.60 17.34 7,038,600 0 0 0
VCI
32.5
32.5
32.81 32.81 32.46 3,051,800 0 0 0
VCM
8
8
8.30 8.30 8 400 0 0 0
VCP
26.2
26.2
26.20 26.30 26.00 26,000 0 0 0
VCR
22
22
24.10 24.10 22 1,454 0 0 0
VCS
56.6
56.6
57.51 57.61 56.65 82,599 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
33.4
33.4
33.41 33.41 33.41 500 0 0 0
VDS
16.3
16.3
16.09 16.50 16.09 1,614,800 0 0 0
VDT
14.8
14.8
14.84 14.84 14.84 0 0 0 0
VE1
3.5
3.5
3.50 3.70 3.40 40,300 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 0 0 0 0
VE9
1.9
1.9
2 2 1.90 7,300 0 0 0
VEA
34.6
34.6
34.63 34.81 34.54 212,043 0 0 0
VEC
8.2
8.2
8.20 8.20 8.20 534 0 0 0
VEF
140.8
140.8
146.99 151.24 140.80 7,330 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 21 0 0 0
VFG
72.1
72.1
74.59 74.87 72.08 212,500 0 0 0
VFR
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VGC
46.1
46.1
46.31 46.88 46.12 975,900 0 0 0
VGG
43.2
43.2
44.20 44.20 42.56 7,900 0 0 0
VGI
91.3
91.3
89.60 91.97 89.60 1,289,470 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.5
31.5
31.30 31.50 31 4,300 0 0 0
VGR
45.8
45.8
44.18 45.77 44.18 4,400 0 0 0
VGS
22.5
22.5
22.45 23 22.45 295,474 0 0 0
VGT
13.6
13.6
13.60 13.70 13.50 984,384 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 100 0 0 0
VHC
66.4
66.4
68.13 68.13 66.10 578,900 0 0 0
VHD
8.8
8.8
7.80 8.80 7.70 2,200 0 0 0
VHE
2.9
2.9
3 3 2.90 42,301 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 95,502 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 200 0 0 0
VHL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHM
39.5
39.5
40 40 39.50 3,640,500 0 0 0
VIB
16.8
16.8
17.00 17.00 16.79 6,919,300 0 0 0
VIC
40.4
40.4
40.50 40.50 40.10 1,135,200 0 0 0
VID
4.7
4.7
4.67 4.70 4.66 2,000 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.3
16.3
16.26 16.26 16.26 4,600 0 0 0
VIG
5.5
5.5
5.60 5.60 5.50 33,300 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
21.8
21.8
21.78 21.78 21.78 0 0 0 0
VIN
14.8
14.8
14.77 14.77 14.77 0 0 0 0
VIP
13.1
13.1
13.07 13.07 12.79 88,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.8
18.8
18.84 18.84 18.84 100 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
9.0
9.0
9.13 9.21 8.98 9,683,900 0 0 0
VJC
98.8
98.8
98.80 99 98.30 474,500 0 0 0
VLA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VLB
40.0
40.0
40.43 40.63 39.95 37,627 0 0 0
VLC
17.3
17.3
16.90 17.50 16.90 153,723 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
10.6
10.6
10.82 11.00 10.45 159,543 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.64 6.64 6.55 3,126 0 0 0
VMD
16.9
16.9
16.95 17 16.90 3,300 0 0 0
VMG
3
3
3 3 3 400 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 80 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.8
20.8
20.25 21.51 20.25 5,804 0 0 0
VNB
11
11
11 11.10 10.90 25,901 0 0 0
VNC
19.6
19.6
19.67 19.67 19.57 3,101 0 0 0
VND
11.3
11.3
11.63 11.68 11.34 7,703,800 0 0 0
VNE
3.3
3.3
3.40 3.45 3.33 38,800 0 0 0
VNF
17.2
17.2
17 18 16.64 42,269 0 0 0
VNG
8.4
8.4
8 8.38 7.80 600 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
17.5
17.5
16.25 17.73 16.25 31,800 0 0 0
VNM
57.2
57.2
57.53 57.53 57.16 1,760,900 0 0 0
VNP
9.0
9.0
8.52 8.97 8.52 15,300 0 0 0
VNR
18.9
18.9
19.02 19.02 18.93 4,470 0 0 0
VNS
9.5
9.5
9.54 9.58 9.54 2,800 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
5.5
5.5
5.50 5.50 5.50 500 0 0 0
VNZ
365
365
360 365 360 1,628 0 0 0
VOC
15.9
15.9
15.91 15.91 15.91 101 0 0 0
VOS
14.4
14.4
15.03 15.13 14.43 5,136,000 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
17.9
17.9
17.91 18.01 17.77 10,799,900 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.5
26.5
26.28 26.48 26.28 8,300 0 0 0
VPG
10.4
10.4
10.40 10.50 10.25 179,600 0 0 0
VPH
6.6
6.6
6.51 6.60 6.43 75,500 0 0 0
VPI
59.6
59.6
59.80 60.10 59.50 1,357,900 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.0
8.0
7.92 8.19 7.92 300 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
12.2
12.2
11.70 12.30 11.70 2,400 0 0 0
VRE
16.3
16.3
16.60 16.60 16.30 3,206,000 0 0 0
VRG
20.9
20.9
20.55 21.07 20.55 866 0 0 0
VSA
21.4
21.4
21.53 22.00 21.34 5,300 0 0 0
VSC
15.7
15.7
15.73 15.92 15.73 2,451,800 0 0 0
VSE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VSF
34.8
34.8
34.80 34.80 34.80 2,900 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.4
47.4
47.39 47.39 46.92 600 0 0 0
VSI
16.9
16.9
16.87 16.87 16.87 0 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 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.8
3.8
4.10 4.10 3.80 240 0 0 0
VTB
9.8
9.8
9.40 9.78 9.40 800 0 0 0
VTC
8.8
8.8
8.54 8.81 7.89 9,646 0 0 0
VTD
7.7
7.7
7.80 7.80 7.70 2,122 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 3,000 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
4.70 4.70 4.30 200 0 0 0
VTK
77.2
77.2
72.25 79.95 72.15 196,352 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.8
12.8
12.97 13.20 12.78 378,000 0 0 0
VTP
168.1
168.1
164.14 172.74 162.46 669,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.5
15.5
15.61 15.61 15.24 4,700 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
8.5
8.5
8 8.60 8 142,292 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 17.40 17 1,263,310 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
14.9
14.9
14.75 14.94 14.75 1,500 0 0 0
VW3
8.8
8.8
8.85 8.94 8.75 1,900 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
250.8
250.8
249.92 250.83 249.92 501 0 0 0
WSB
54.5
54.5
54.49 54.49 54.49 4,100 0 0 0
WSS
4.6
4.6
4.70 4.70 4.60 1,702 0 0 0
WTC
10.3
10.3
10.23 10.32 10.23 1,200 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 0 0 0 0
XHC
18.9
18.9
18.95 18.95 18.95 100 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 6.70 280 0 0 0
XMD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 1,500 0 0 0
XPH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
10
10
10 10 10 300 0 0 0
YEG
16.2
16.2
15.45 16.15 15.35 5,326,400 0 0 0
YTC
32.4
32.4
32.40 32.40 32.40 0 0 0 0
^HASTC
220.7
220.7
221.68 222.42 220.40 39,246,566 0 0 0
^UPCOM
93.1
93.1
92.84 93.36 92.75 30,312,049 0 0 0
^VN30
1,309.7
1,309.7
1,317.91 1,318.25 1,309.72 128,018,900 0 0 0
^VNINDEX
1,242.5
1,242.5
1,248.26 1,249.14 1,242.53 400,238,906 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |