DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/01/2025

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 24/01/2025

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
8.03 8.05 7.98 764,800 0 0 0
AAH
3.7
3.7
3.70 3.70 3.50 1,584,084 0 0 0
AAM
7.1
7.1
7.07 7.07 7.07 100 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 426,039 0 0 0
AAT
3.4
3.4
3.43 3.47 3.40 75,900 0 0 0
AAV
6.8
6.8
6.90 6.90 6.70 370,656 0 0 0
ABB
7.1
7.1
7.10 7.20 7.10 184,629 0 0 0
ABC
14.1
14.1
14.70 14.70 14.10 129,197 0 0 0
ABI
22.9
22.9
22.33 23.17 22.33 35,910 0 0 0
ABR
10.6
10.6
10.59 10.59 10.59 0 0 0 0
ABS
4.3
4.3
4.31 4.42 4.27 274,900 0 0 0
ABT
38.0
38.0
38.17 38.17 36.90 1,100 0 0 0
ABW
8.6
8.6
8.50 8.60 8.40 149,502 0 0 0
ACB
21.2
21.2
21.06 21.31 21.06 4,898,600 0 0 0
ACC
14.2
14.2
14.30 14.30 13.95 448,200 0 0 0
ACE
34.1
34.1
34.07 34.07 34.07 100 0 0 0
ACL
11.9
11.9
11.80 11.85 11.55 800 0 0 0
ACM
0.6
0.6
0.60 0.70 0.60 237,386 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
73.8
73.8
73.76 75.16 73.76 272,848 0 0 0
ADC
19.8
19.8
19.79 19.79 19.79 0 0 0 0
ADG
10.8
10.8
10.70 10.75 10.65 500 0 0 0
ADS
7.8
7.8
7.78 7.82 7.72 247,100 0 0 0
AFX
7.2
7.2
7.20 7.30 7.20 83,941 0 0 0
AG1
11.8
11.8
12.17 12.17 12.17 1 0 0 0
AGF
2.6
2.6
2.80 2.80 2.60 3,530 0 0 0
AGG
15.3
15.3
15.20 15.30 15.15 169,100 0 0 0
AGM
3.1
3.1
3.09 3.11 3.04 160,300 0 0 0
AGP
33.3
33.3
33.21 33.29 33.21 400 0 0 0
AGR
15.4
15.4
15.57 15.57 15.38 380,200 0 0 0
AGX
67.1
67.1
67.25 67.25 67.15 600 0 0 0
AIC
12
12
12.10 12.10 12.10 4 0 0 0
AIG
41.8
41.8
43 43 41.40 9,703 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 1,600 0 0 0
ALV
3.4
3.4
3.47 3.53 3.41 7,800 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
15
15
15 15 15 300 0 0 0
AMS
9
9
8.60 9.20 8.50 141,501 0 0 0
AMV
1.6
1.6
1.50 1.60 1.50 697,912 0 0 0
ANT
18.6
18.6
18.18 18.64 18.18 11,600 0 0 0
ANV
16.9
16.9
17.71 17.71 16.83 5,038,600 0 0 0
APF
45.9
45.9
46.53 46.53 45.49 20,811 0 0 0
APG
7
7
6.86 7 6.86 219,700 0 0 0
APH
7.2
7.2
7.35 7.43 7.19 579,700 0 0 0
API
7.1
7.1
7.10 7.30 7.10 254,280 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.2
6.2
6.50 6.60 6.10 3,200 0 0 0
APS
5.8
5.8
6 6 5.80 364,208 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
18.4
18.4
18.45 18.45 18.20 5,000 0 0 0
ASM
7.2
7.2
7.28 7.28 7.16 498,900 0 0 0
ASP
4.1
4.1
3.96 4.05 3.96 2,500 0 0 0
AST
50.5
50.5
50.98 50.98 50.03 9,400 0 0 0
ATA
0.6
0.6
0.50 0.60 0.40 192,500 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 16,500 0 0 0
ATG
2.2
2.2
2.10 2.20 2 17,027 0 0 0
ATS
12.2
12.2
12.20 12.20 12.20 200 0 0 0
AVC
56.5
56.5
56.50 56.50 55.50 1,501 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
25.9
25.9
24.50 27.40 23.10 78,705 0 0 0
BAB
11.0
11.0
10.85 11.03 10.85 11,281 0 0 0
BAF
27.7
27.7
27.35 27.70 27.20 3,185,500 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BAX
39.2
39.2
39.16 39.16 39.16 100 0 0 0
BBC
51.2
51.2
54.57 54.57 51.25 400 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.1
7.1
7.08 7.08 7.08 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.1
9.1
9.09 9.09 9.09 300 0 0 0
BCA
11
11
11.50 11.90 11 24,300 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 7 27,614 0 0 0
BCE
9.2
9.2
8.95 9.24 8.89 87,300 0 0 0
BCF
35.0
35.0
35.41 35.41 34.97 4,200 0 0 0
BCG
5.8
5.8
5.79 5.85 5.78 3,462,300 0 0 0
BCM
69.3
69.3
67.80 69.30 67.40 281,400 0 0 0
BCP
10
10
10 10 10 100 0 0 0
BCR
4.3
4.3
4.20 4.30 4.10 628,089 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BDG
31.5
31.5
31.46 31.83 31.46 3,500 0 0 0
BDT
7
7
7.10 7.20 7 28,300 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 300 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
38.1
38.1
38.43 38.43 37.95 616,100 0 0 0
BGE
5.9
5.9
6 6 5.80 247,689 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
22.8
22.8
22.75 22.75 22.75 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
35.86 35.86 35.86 600 0 0 0
BHP
6.6
6.6
6.65 6.65 6.65 0 0 0 0
BIC
18.9
18.9
19.15 19.15 18.89 14,600 0 0 0
BID
39.6
39.6
39.46 39.56 39.31 2,333,900 0 0 0
BIG
5.3
5.3
5.38 5.47 5.19 64,749 0 0 0
BIO
15.8
15.8
15.91 15.91 15.91 7 0 0 0
BKC
10.5
10.5
10.45 10.45 10.45 111,384 0 0 0
BKG
3.2
3.2
3.15 3.16 3.10 89,800 0 0 0
BLI
10.7
10.7
9.60 10.90 9.40 11,211 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
37.4
37.4
36.71 37.39 36.61 802 0 0 0
BMC
20.3
20.3
20.56 20.89 20.18 161,200 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 0 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.7
17.7
17.56 17.78 17.52 64,800 0 0 0
BMJ
10
10
9.10 10 9 1,300 0 0 0
BMK
13.2
13.2
13.17 13.17 13.01 4,303 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
116.8
116.8
115.31 116.78 113.84 334,800 0 0 0
BMS
10.4
10.4
10.18 10.45 10.09 538,697 0 0 0
BMV
6.7
6.7
6.65 6.65 6.65 0 0 0 0
BNA
8.9
8.9
8.90 9 8.80 119,564 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.7
4.7
4.20 4.70 4.20 3,299,158 0 0 0
BPC
9.9
9.9
9.85 9.85 9.85 0 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BRC
13.1
13.1
13.22 13.50 13.04 35,200 0 0 0
BRR
23.2
23.2
20.13 23.22 20.13 154,100 0 0 0
BRS
19.6
19.6
19.58 19.58 19.58 0 0 0 0
BSA
19.8
19.8
20.00 20.09 19.81 112,900 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
17.4
17.4
17.38 17.38 17.38 400 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSH
19.1
19.1
19.09 19.09 19.09 100 0 0 0
BSI
42.2
42.2
41.55 42.27 40.91 399,100 0 0 0
BSL
10.2
10.2
10.52 10.52 10.24 13,000 0 0 0
BSP
8.7
8.7
8.74 8.74 8.74 0 0 0 0
BSQ
20.2
20.2
20.16 20.16 20.16 0 0 0 0
BSR
15.6
15.6
15.69 15.73 15.54 3,056,400 0 0 0
BST
13.2
13.2
13.25 13.25 13.25 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
4.8
4.8
4.90 4.90 4.80 800 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
30.4
30.4
32.85 32.97 30.40 43,965 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 13,900 0 0 0
BTP
11.5
11.5
11.46 11.60 11.46 3,900 0 0 0
BTS
5.1
5.1
4.90 5.10 4.80 15,300 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 3,400 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
40.4
40.4
40.40 40.40 40.40 1,000 0 0 0
BVB
12.2
12.2
11.95 12.44 11.95 4,124,480 0 0 0
BVG
2.4
2.4
2.20 2.40 2.20 20,100 0 0 0
BVH
49.8
49.8
49.84 50.24 49.35 389,600 0 0 0
BVL
9.2
9.2
8.06 9.17 8.06 7,729 0 0 0
BVN
14
14
14 14 14 0 0 0 0
BVS
33.5
33.5
34.18 34.18 33.30 213,150 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.6
45.6
45.94 45.94 45.40 117,800 0 0 0
BWS
32.4
32.4
32.63 32.63 32.45 2,400 0 0 0
BXH
14.8
14.8
13.51 14.90 13.51 16,400 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
17.7
17.7
17.80 17.80 17.70 600 0 0 0
C47
6.5
6.5
6.21 6.50 6.21 209,100 0 0 0
C4G
8
8
7.90 8 7.80 283,886 0 0 0
C69
6.1
6.1
6.10 6.20 6.10 307,090 0 0 0
C92
3.6
3.6
3.80 4 3.60 40,253 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 100 0 0 0
CAG
7.3
7.3
7.30 7.30 7.20 1,824 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
39.2
39.2
38.86 39.23 38.77 22,219 0 0 0
CAT
16.7
16.7
17.89 17.89 16.72 700 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CBS
28.6
28.6
28.70 28.70 28.43 35,502 0 0 0
CC1
15.5
15.5
15.23 15.50 14.86 33,245 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
11.0
11.0
14.67 14.67 11.05 300 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.5
21.5
21.93 21.93 21.51 500 0 0 0
CCL
8.1
8.1
8.10 8.15 8.04 357,800 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
13.10 13.10 13.10 0 0 0 0
CCT
10
10
10.10 10.10 10 1,500 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.1
11.1
11.30 11.56 10.98 39,000 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.5
8.5
8.60 8.60 8.51 600 0 0 0
CDN
36.6
36.6
35.45 36.89 35.06 78,329 0 0 0
CDO
1.9
1.9
1.90 1.90 1.80 29,900 0 0 0
CDP
9.9
9.9
9.92 9.92 9.92 310 0 0 0
CDR
20.9
20.9
20.91 20.91 20.91 115 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 2 1.80 132,063 0 0 0
CEO
11.8
11.8
11.62 12.10 10.67 2,861,378 0 0 0
CET
4.2
4.2
4 4.40 4 36,900 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3
3
3 3.20 3 1,401 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
31.7
31.7
31.70 31.70 31.23 23,100 0 0 0
CHS
12.5
12.5
12.60 12.60 12.30 10,200 0 0 0
CI5
7
7
7 7 7 0 0 0 0
CIA
9.8
9.8
9.90 10.40 9.80 4,900 0 0 0
CID
32.2
32.2
28.20 32.24 28.20 316 0 0 0
CIG
8.3
8.3
8.38 8.41 8.26 245,600 0 0 0
CII
11.4
11.4
11.42 11.46 11.38 1,720,100 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
38.6
38.6
37.96 38.73 37.96 2,916 0 0 0
CKD
21.2
21.2
21.19 21.19 21.10 500 0 0 0
CKG
14.6
14.6
14.78 15.01 14.63 45,600 0 0 0
CKV
12.9
12.9
12.88 12.88 12.88 200 0 0 0
CLC
49.2
49.2
49.06 49.16 48.79 3,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.56 20.56 20.56 48 0 0 0
CLL
32.5
32.5
33.33 33.33 32.36 22,100 0 0 0
CLM
68.9
68.9
68.93 68.93 68.93 0 0 0 0
CLW
40.1
40.1
40.06 40.06 40.06 0 0 0 0
CLX
16.1
16.1
16.40 16.40 15.92 485,160 0 0 0
CMC
5.6
5.6
5.63 5.63 5.63 200 0 0 0
CMD
21.4
21.4
21.09 21.57 21.09 2,900 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 0 0 0 0
CMG
47.1
47.1
47.60 47.90 46.90 730,300 0 0 0
CMI
1
1
1 1 1 100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.9
8.9
9 9.10 8.90 77,656 0 0 0
CMT
16
16
16.90 16.90 16 15,451 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
11.7
11.7
11.69 11.69 11.69 0 0 0 0
CMX
7.7
7.7
7.62 7.83 7.60 241,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
35.78 35.78 35.78 0 0 0 0
CNG
29.8
29.8
29.44 29.77 29.44 140,100 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.2
10.2
10.32 10.32 10.09 562 0 0 0
COM
28.0
28.0
28.05 28.05 27.90 1,600 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.6
16.6
16.62 16.62 16.62 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 16,900 0 0 0
CQN
30.4
30.4
30.35 30.45 30.35 5,300 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
5.9
5.9
5.92 5.92 5.77 57,800 0 0 0
CRE
6.9
6.9
6.95 7 6.86 46,700 0 0 0
CSC
23
23
22.91 23.91 22.73 60,884 0 0 0
CSI
32.5
32.5
32 32.50 31.30 35,200 0 0 0
CSM
14.0
14.0
14.34 14.34 14.04 603,500 0 0 0
CSV
41.1
41.1
41.83 41.98 41.05 1,344,000 0 0 0
CT3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CT6
8.2
8.2
9.90 9.90 8 2,200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.8
12.8
12.75 12.75 12.75 0 0 0 0
CTD
73.3
73.3
73.10 73.70 72.70 431,000 0 0 0
CTF
20.4
20.4
20.68 20.68 20.29 96,100 0 0 0
CTG
37.7
37.7
37.79 37.84 37.45 5,047,600 0 0 0
CTI
20
20
21.10 21.20 20 3,131,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.9
29.9
28 29.90 27.60 64,301 0 0 0
CTR
128.4
128.4
130.20 131.95 128.34 840,100 0 0 0
CTS
23.5
23.5
23.39 23.60 23.39 352,900 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
32.5
32.5
32.47 32.47 32.47 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
25
25
25 25 25 100 0 0 0
CX8
8.6
8.6
8.30 8.70 8.20 3,209 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
9.29 9.29 8.93 200 0 0 0
D2D
28.1
28.1
28.19 28.64 27.74 85,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.01 18.30 17.52 1,000 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 0 0 0 0
DAH
3.3
3.3
3.38 3.38 3.30 59,700 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.8
7.8
7.26 7.77 7.26 1,100 0 0 0
DBC
22.1
22.1
22.30 22.35 22.09 2,319,400 0 0 0
DBD
56.3
56.3
56.31 56.41 55.16 394,600 0 0 0
DBM
32.2
32.2
32.21 32.21 32.21 0 0 0 0
DBT
11.2
11.2
11.21 11.40 11.17 4,600 0 0 0
DC1
12
12
12 12 12 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 100 0 0 0
DC4
9.8
9.8
9.91 9.95 9.73 241,100 0 0 0
DCF
32.6
32.6
32.58 32.58 32.58 10 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
27.8
27.8
26 27.80 25.50 400,100 0 0 0
DCM
31.6
31.6
31.55 31.88 31.50 1,124,200 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DCS
0.9
0.9
0.80 0.90 0.80 761,400 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 4,830 0 0 0
DDB
14
14
14 14.30 13.60 53,000 0 0 0
DDG
2.7
2.7
2.70 2.70 2.60 140,574 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.5
2.5
2.40 2.50 2.40 4,400 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 1,510 0 0 0
DDV
17.1
17.1
16.94 17.43 16.94 650,414 0 0 0
DFC
18.9
18.9
18.87 18.87 18.87 0 0 0 0
DFF
1.7
1.7
1.60 1.70 1.60 136,900 0 0 0
DGC
111.4
111.4
111 111.70 110.20 1,038,000 0 0 0
DGT
5.7
5.7
5.70 5.70 5.60 169,502 0 0 0
DGW
37.4
37.4
36.74 37.77 36.74 1,054,600 0 0 0
DHA
39.4
39.4
39.38 39.62 39.38 17,700 0 0 0
DHB
8.7
8.7
8.70 8.90 8.70 10,200 0 0 0
DHC
28.5
28.5
28.63 28.71 28.35 256,100 0 0 0
DHD
24.7
24.7
24.63 24.71 24.63 331 0 0 0
DHG
95.9
95.9
95.78 96.73 95.31 10,900 0 0 0
DHM
7.9
7.9
8.11 8.11 7.85 7,000 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 1,100 0 0 0
DHP
11.1
11.1
11.12 11.12 11.12 7,300 0 0 0
DHT
78.6
78.6
78.09 78.73 77.09 34,510 0 0 0
DIC
0.9
0.9
1 1 0.90 33,600 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 6,700 0 0 0
DIG
15.3
15.3
15.74 16.00 15.09 17,521,200 0 0 0
DIH
13.3
13.3
13.30 13.30 13.30 210 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
5
5
4.90 5 4.90 193,045 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.87 1.90 1.86 913,800 0 0 0
DLR
22
22
22 22 22 100 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
79.8
79.8
84.73 84.73 77.04 64,700 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
23.6
23.6
23.61 23.61 23.61 0 0 0 0
DNC
53.9
53.9
53.87 53.87 53.87 1,010 0 0 0
DND
14
14
14 14 14 0 0 0 0
DNE
9.5
9.5
8.99 9.47 8.99 200 0 0 0
DNH
40.2
40.2
40.25 40.25 40.25 100 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 3 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.4
32.4
32.36 32.45 32.36 2,500 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
37.0
37.0
37.09 37.09 36.80 6,300 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.7
54.7
54.72 54.72 54.15 4,504 0 0 0
DPG
27.6
27.6
27.43 28.01 27.31 221,000 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 2 0 0 0
DPM
19.1
19.1
19.04 19.42 19.04 1,293,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
39.2
39.2
38.99 39.61 38.85 528,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12
12
11.80 12 11.80 5,100 0 0 0
DRC
20.7
20.7
20.74 20.74 20.51 134,400 0 0 0
DRG
7.2
7.2
8.40 8.40 7.23 2,500 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 12.44 12.05 518,555 0 0 0
DRL
54.1
54.1
53.44 54.84 53.35 500 0 0 0
DS3
5.2
5.2
5 5.20 5 602 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.5
26.5
26.05 26.50 26.05 581,700 0 0 0
DSG
6
6
6 6 6 100 0 0 0
DSN
51.2
51.2
51.38 51.38 51.09 2,000 0 0 0
DSP
15
15
15 15 15 2 0 0 0
DST
5.5
5.5
5.40 5.60 5.30 73,040 0 0 0
DTA
3.3
3.3
3.31 3.31 3.24 16,200 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DTD
20.9
20.9
18.97 21.29 18.97 272,268 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 2.30 2.20 33,000 0 0 0
DTK
12.7
12.7
12.69 12.69 12.69 0 0 0 0
DTL
9.7
9.7
9.65 9.65 9.65 300 0 0 0
DTP
66.8
66.8
66.73 66.98 66.73 1,500 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
7.6
7.6
7.60 7.60 7.60 100 0 0 0
DVG
1.3
1.3
1.30 1.40 1.20 380,300 0 0 0
DVM
7
7
7.09 7.09 7 118,931 0 0 0
DVN
22.2
22.2
21.98 22.36 21.79 34,009 0 0 0
DVP
77.1
77.1
77.26 77.26 76.63 12,100 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
13.0
13.0
12.95 13.08 12.78 6,223,400 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.7
10.7
10.82 10.82 10.63 145,900 0 0 0
DXS
6.7
6.7
6.66 6.70 6.57 757,000 0 0 0
DXV
3.9
3.9
3.90 3.90 3.88 500 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.4
6.4
6.42 6.42 6.42 500 0 0 0
EBS
11.0
11.0
10.58 10.96 10.58 300 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.0
11.0
11.26 11.26 10.95 74,600 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 100 0 0 0
EIB
18.6
18.6
18.30 18.55 18 10,330,800 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 120 0 0 0
EID
25.2
25.2
25.22 25.31 25.04 4,100 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 43,403 0 0 0
ELC
23.2
23.2
23.24 23.24 22.95 418,900 0 0 0
EME
27
27
27 27 27 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
30.3
30.3
30.93 31.12 30.06 7,710 0 0 0
EPC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
EPH
14.4
14.4
14.62 14.62 14.44 5,000 0 0 0
EVE
9.8
9.8
9.56 9.85 9.12 16,500 0 0 0
EVF
9.3
9.3
9.28 9.38 9.21 5,788,900 0 0 0
EVG
6.1
6.1
6 6.15 6 885,900 0 0 0
EVS
5.5
5.5
5.60 5.60 5.50 61,414 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
3.29 3.30 3.15 30,000 0 0 0
FCN
14.8
14.8
15 15 14.70 908,200 0 0 0
FCS
7
7
7 7 7 100 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
31.2
31.2
31.25 31.25 31.25 1,000 0 0 0
FIC
13.5
13.5
13.51 13.61 13.51 14,301 0 0 0
FID
1.4
1.4
1.30 1.40 1.30 170,530 0 0 0
FIR
5.4
5.4
5.47 5.50 5.42 127,200 0 0 0
FIT
4.1
4.1
4.02 4.06 4 914,100 0 0 0
FMC
44.1
44.1
44.24 44.24 43.67 22,900 0 0 0
FOC
71.5
71.5
73.32 73.58 71.11 66,351 0 0 0
FOX
68.0
68.0
69.35 69.41 67.52 236,005 0 0 0
FPT
132.3
132.3
132.86 133.21 132.26 3,655,700 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
164.8
164.8
160 167.52 160 883,400 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
48.8
48.8
48.80 48.80 48.80 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.9
0.9
0.90 0.90 0.70 193,042 0 0 0
FTS
37.2
37.2
37.34 37.43 37.02 1,116,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 9,646 0 0 0
G36
6.0
6.0
6.11 6.11 6.02 107,299 0 0 0
GAS
63.9
63.9
63.07 63.91 62.88 432,300 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
21.35 21.35 20.39 3,500 0 0 0
GDA
19.0
19.0
19.07 19.07 18.85 78,260 0 0 0
GDT
24.2
24.2
24.04 24.57 23.99 31,300 0 0 0
GDW
29.0
29.0
29.00 29.00 29.00 200 0 0 0
GEG
11.5
11.5
11.50 11.55 11.45 324,000 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
18.6
18.6
17.39 18.59 17.34 20,517,100 0 0 0
GGG
2
2
1.90 2.10 1.80 4,200 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.4
27.4
27.63 27.63 27.35 6,403 0 0 0
GIC
16.2
16.2
15.90 16.20 15.90 201 0 0 0
GIL
17.9
17.9
17.40 17.90 17.40 339,600 0 0 0
GKM
4.3
4.3
4 4.40 3.90 1,458,281 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
24.9
24.9
24.50 24.90 24.50 504 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
61.8
61.8
59.62 61.84 59.62 1,297,200 0 0 0
GMH
7.5
7.5
7.48 7.49 6.93 2,700 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 0 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.9
2.9
2.90 2.90 2.90 147,400 0 0 0
GSM
24.3
24.3
23.88 24.34 23.88 700 0 0 0
GSP
11.6
11.6
11.65 11.82 11.52 300,600 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 500 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.4
28.4
28.20 28.54 28.20 1,613,200 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HAC
11.1
11.1
11.10 11.10 11.10 40 0 0 0
HAD
15.3
15.3
15.27 15.27 15.27 0 0 0 0
HAF
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAG
12.2
12.2
12.25 12.30 12.10 3,639,200 0 0 0
HAH
37.7
37.7
38.18 38.56 37.65 1,165,600 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAP
4.4
4.4
4.41 4.48 4.38 180,600 0 0 0
HAR
3.3
3.3
3.26 3.29 3.24 64,800 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 300 0 0 0
HAT
37.0
37.0
37.14 37.14 36.95 1,400 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
HAX
15.5
15.5
15.30 15.63 15.30 290,400 0 0 0
HBC
6.3
6.3
6.30 6.40 6.10 1,380,299 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
HBH
5.5
5.5
5.49 5.49 5.49 0 0 0 0
HBS
6.5
6.5
6.50 6.60 6.40 45,261 0 0 0
HC1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
HC3
25.1
25.1
25.07 25.07 25.07 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
12.2
12.2
12.09 12.18 12.09 2,386 0 0 0
HCD
8.2
8.2
8.31 8.41 8.19 101,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.67 22.71 22.40 5,086,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
15.7
15.7
16 16 15.60 4,300 0 0 0
HD6
11.5
11.5
11.40 11.50 11.30 11,500 0 0 0
HD8
7.8
7.8
7.92 7.92 7.82 500 0 0 0
HDA
3.9
3.9
3.80 3.90 3.70 3,500 0 0 0
HDB
22.7
22.7
22.45 23.15 22.45 11,218,800 0 0 0
HDC
21.6
21.6
21.61 21.88 21.56 1,013,200 0 0 0
HDG
24.1
24.1
24.36 24.45 24.14 1,221,100 0 0 0
HDM
33.8
33.8
34 34.20 33.80 17,411 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HEP
17.4
17.4
17.41 17.41 17.41 300 0 0 0
HES
23.7
23.7
19.58 23.69 19.58 5,030 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.3
8.3
8.31 8.31 8.31 0 0 0 0
HFC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
185.4
185.4
183.42 188.01 183.42 3,708 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 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
8.2
8.2
8.36 8.50 8.22 62,300 0 0 0
HHS
7.3
7.3
7.16 7.33 7.16 1,199,400 0 0 0
HHV
11.7
11.7
11.81 11.86 11.67 5,676,600 0 0 0
HID
2.6
2.6
2.60 2.68 2.60 95,000 0 0 0
HIG
10.4
10.4
10.40 10.40 10.40 5 0 0 0
HII
4.1
4.1
4.07 4.11 4.07 25,700 0 0 0
HIO
9.1
9.1
9.30 9.30 8.20 237,800 0 0 0
HJC
6
6
6.10 6.10 6 300 0 0 0
HJS
30.2
30.2
30.18 30.18 30.18 0 0 0 0
HKB
0.6
0.6
0.60 0.70 0.60 40,700 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
292.45 292.45 292.45 101 0 0 0
HLC
11.4
11.4
11.33 11.43 11.33 3,002 0 0 0
HLD
14.4
14.4
13.80 14.39 13.72 14,500 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
10.85 10.85 10.71 7,800 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
14.8
14.8
14.94 14.94 13.62 4,200 0 0 0
HMR
11.2
11.2
11.20 11.30 11.20 16,100 0 0 0
HMS
38.5
38.5
38.44 38.63 38.44 11,200 0 0 0
HNB
12.4
12.4
11.59 12.35 11.50 1,000 0 0 0
HND
12.6
12.6
12.59 12.59 12.50 10,600 0 0 0
HNF
36.0
36.0
35.97 35.97 35.97 4 0 0 0
HNG
7.9
7.9
7.60 8.60 7.60 20,295,576 0 0 0
HNI
23.3
23.3
23.31 23.31 23.31 400 0 0 0
HNM
8.1
8.1
8.31 8.40 8.12 480,461 0 0 0
HNP
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.7
3.7
3.60 3.70 3.60 2,700 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 50 0 0 0
HPD
21.1
21.1
20.42 24.80 20.42 4,200 0 0 0
HPG
22.1
22.1
22.21 22.21 22.04 10,401,300 0 0 0
HPH
15
15
15 15 15 0 0 0 0
HPI
20
20
20 20 20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.9
83.9
81.49 83.93 81.00 3,105 0 0 0
HPT
19.0
19.0
18.65 19.00 18.65 3,000 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HPX
4.3
4.3
4.41 4.41 4.30 1,373,100 0 0 0
HQC
3.1
3.1
3.02 3.06 3.02 2,292,100 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
38.9
38.9
43.95 43.95 38.85 2,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.0
17.0
16.91 16.95 16.71 2,506,200 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.0
4.0
4.04 4.06 4 87,700 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HSP
12.8
12.8
12.68 12.77 12.68 500 0 0 0
HSV
4.2
4.2
4.20 4.30 4.10 205,805 0 0 0
HT1
12.4
12.4
12.33 12.48 12.28 365,800 0 0 0
HTC
26.7
26.7
26.71 26.71 26.71 105 0 0 0
HTE
3.8
3.8
3.80 3.80 3.60 5,210 0 0 0
HTG
49
49
48.10 49.50 47.80 33,500 0 0 0
HTI
15.5
15.5
15.68 15.68 15.50 8,000 0 0 0
HTL
26.7
26.7
26.72 26.72 26.67 2,200 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
9.7
9.7
9.76 9.82 9.67 220,400 0 0 0
HTP
3.5
3.5
3.40 3.90 3.10 392,005 0 0 0
HTT
1.4
1.4
1.50 1.50 1.40 7,000 0 0 0
HTV
9.3
9.3
9.28 9.28 9.28 0 0 0 0
HU1
5.8
5.8
5.51 5.78 5.51 200 0 0 0
HU4
12.5
12.5
12.80 12.90 12.40 34,400 0 0 0
HU6
4.8
4.8
4.80 4.80 4.70 5,100 0 0 0
HUB
15.0
15.0
15.17 15.17 15.04 55,300 0 0 0
HUG
35.9
35.9
35.89 35.89 35.89 0 0 0 0
HUT
15.2
15.2
13.71 15.16 13.71 798,836 0 0 0
HVA
6
6
5.90 6 5.70 326,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.7
8.7
9.22 9.22 8.50 1,008,600 0 0 0
HVN
21.2
21.2
21.36 21.48 21.00 1,734,000 0 0 0
HVT
42.6
42.6
42.85 43.23 41.42 42,226 0 0 0
HVX
2.5
2.5
2.51 2.54 2.51 28,800 0 0 0
HWS
16.1
16.1
16.09 16.09 16.09 0 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
31.1
31.1
31.15 31.15 31.15 0 0 0 0
ICF
3.3
3.3
3.20 3.50 3.20 4,800 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
ICN
41.4
41.4
41.39 41.39 41.14 400 0 0 0
ICT
13.5
13.5
13.69 13.69 13.32 96,300 0 0 0
IDC
45.9
45.9
45.77 46.02 45.35 587,582 0 0 0
IDI
7.4
7.4
7.36 7.44 7.35 533,200 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.50 271,200 0 0 0
IDP
230.3
230.3
230.30 230.30 230.30 0 0 0 0
IDV
31.7
31.7
31.74 31.83 31.65 17,327 0 0 0
IFS
22.9
22.9
23.32 23.32 22.76 921 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.2
11.2
11.18 11.26 11.06 1,006,900 0 0 0
ILA
4.6
4.6
4.50 4.60 4.30 1,625 0 0 0
ILB
25.7
25.7
25.69 25.69 25.54 2,500 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
43.8
43.8
44.37 44.37 43.58 75,600 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
12.4
12.4
12.40 12.40 12.40 100 0 0 0
INN
36
36
36.67 36.67 36 24,300 0 0 0
IPA
11.1
11.1
10.90 11.10 10.90 73,229 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
24.5
24.5
24.03 25.05 23.47 4,900 0 0 0
IST
34.7
34.7
34.62 34.81 34.62 302 0 0 0
ITC
10.3
10.3
10.30 10.30 10.15 246,900 0 0 0
ITD
13.5
13.5
13.69 13.69 13.36 82,600 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 343,515 0 0 0
ITS
3.8
3.8
3.92 3.92 3.72 11,248 0 0 0
IVS
11.0
11.0
10.15 11.05 10.15 219,600 0 0 0
JOS
1.4
1.4
1.40 1.40 1.30 80,600 0 0 0
JVC
4.1
4.1
3.91 4.08 3.91 608,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29
29
29.35 29.35 28.70 4,063,300 0 0 0
KCB
12.0
12.0
12.58 13.35 11.90 52,200 0 0 0
KCE
10.6
10.6
10.59 10.59 10.59 0 0 0 0
KDC
58.7
58.7
58.60 58.70 58.10 220,300 0 0 0
KDH
31.6
31.6
31.55 31.59 31.32 1,954,100 0 0 0
KDM
16.6
16.6
16.60 16.60 16.60 2,006 0 0 0
KGM
6.6
6.6
6.60 6.60 6.60 9,900 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.3
5.3
5.27 5.31 5.25 3,244,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.54 12.54 12.35 137,000 0 0 0
KHS
10.2
10.2
10.38 10.38 10.15 16,600 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 500 0 0 0
KIP
8.4
8.4
8.38 8.38 8.38 100 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
7.1
7.1
7 7.19 6.94 520,600 0 0 0
KMR
3.2
3.2
3.21 3.24 3.19 16,100 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39.1
39.1
39 39.05 39 297,400 0 0 0
KPF
1.7
1.7
1.74 1.74 1.65 154,000 0 0 0
KSB
19
19
19.10 19.20 18.75 1,667,100 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 2,000 0 0 0
KSF
40.5
40.5
40.50 40.50 40.30 23,300 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 2.90 191,414 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
18.0
18.0
17.96 17.96 17.96 24 0 0 0
KTS
44.0
44.0
44.04 44.04 44.04 0 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 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 310 0 0 0
L14
28.9
28.9
28.80 29.40 28.50 180,946 0 0 0
L18
30.9
30.9
30.75 30.92 30.58 27,800 0 0 0
L40
12.7
12.7
12.00 12.66 11.93 5,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 300 0 0 0
L45
3.3
3.3
3.30 3.30 3.20 6,002 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 89,000 0 0 0
LAF
18.9
18.9
18.79 19.11 18.65 9,100 0 0 0
LAI
20.2
20.2
20.13 20.44 20.06 10,511 0 0 0
LAS
17.4
17.4
17.52 17.61 17.42 236,809 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
21.5
21.5
21.50 21.50 21.50 0 0 0 0
LBM
28.0
28.0
27.48 28.02 27.48 45,700 0 0 0
LCC
1.6
1.6
1.60 1.60 1.60 100 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 9.63 1,455,200 0 0 0
LCM
1.1
1.1
1.10 1.20 1.10 51,470 0 0 0
LDG
1.8
1.8
1.81 1.82 1.79 1,186,200 0 0 0
LDP
9.8
9.8
9.90 9.90 9.80 1,629 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.8
7.8
7.80 7.80 7.80 2 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
2.5
2.5
2.45 2.50 2.42 32,300 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
69.3
69.3
69.62 69.62 69.33 2,350 0 0 0
LHG
33.0
33.0
33.28 33.28 33.04 23,800 0 0 0
LIC
31.3
31.3
36 36 31.20 6,500 0 0 0
LIG
3
3
3 3 2.90 430,921 0 0 0
LIX
30.6
30.6
30.69 30.69 30.36 11,500 0 0 0
LKW
30.3
30.3
30.30 30.30 30.30 0 0 0 0
LLM
14.8
14.8
13.02 14.78 13.02 1,700 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
1
1
1 1 0.90 69,614 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1
1
1 1 1 101 0 0 0
LPB
33.4
33.4
32.93 33.63 32.84 14,663,700 0 0 0
LPT
5.3
5.3
5.24 5.68 5.24 4,700 0 0 0
LQN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
LSG
16
16
14.50 16.20 14.50 105,561 0 0 0
LSS
10.8
10.8
10.85 10.95 10.75 236,900 0 0 0
LTC
2.2
2.2
2 2.30 2 13,700 0 0 0
LTG
7.2
7.2
6 7.30 6 282,090 0 0 0
M10
22.9
22.9
22.56 23.05 22.46 16,900 0 0 0
MA1
31.0
31.0
30.97 30.97 30.97 150 0 0 0
MAC
9.5
9.5
9.10 10.06 9.10 16,403 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
16.8
16.8
16.55 16.85 16.55 9,798,300 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 303,836 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.1
24.1
23.46 24.16 23.46 1,053,215 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 19 0 0 0
MCH
149.4
149.4
147.93 151.03 147.44 63,450 0 0 0
MCM
30.5
30.5
30.46 30.46 30.27 17,200 0 0 0
MCO
9.3
9.3
9.50 9.50 9.20 7,823 0 0 0
MCP
27.7
27.7
27.66 27.66 27.66 4,400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.7
9.7
9.74 9.74 9.64 900 0 0 0
MDF
9.3
9.3
9.30 9.30 9.30 6 0 0 0
MDG
11.6
11.6
11.55 11.55 11.55 0 0 0 0
MEC
5
5
5.10 5.20 4.20 4,400 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
55.0
55.0
57.84 57.84 53.70 326,192 0 0 0
MGC
6.0
6.0
6.05 6.05 5.85 9,700 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 0 0 0 0
MGR
3.9
3.9
3.90 3.90 3.20 1,305 0 0 0
MH3
32.5
32.5
32.48 32.48 32.48 603 0 0 0
MHC
7.0
7.0
6.90 7.10 6.75 143,300 0 0 0
MIC
13.2
13.2
13.16 13.23 13.16 200 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.7
15.7
15.72 15.86 15.63 116,700 0 0 0
MKP
29.2
29.2
29.25 29.25 27.58 300 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
15
15
15 15 15 100 0 0 0
MML
27
27
25.60 27 25.50 121,055 0 0 0
MNB
27.6
27.6
27.61 27.61 27.61 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
15
15
15.10 15.10 14.90 4,600 0 0 0
MPT
0.8
0.8
0.70 0.80 0.60 71,700 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
16.6
16.6
16.50 16.58 16.50 1,100 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.3
9.3
9.21 9.29 9.17 2,670,700 0 0 0
MSH
34.7
34.7
34.40 34.73 34.27 209,000 0 0 0
MSN
68
68
65.50 68 65.40 6,680,300 0 0 0
MSR
10.8
10.8
10.80 11.20 10.70 405,725 0 0 0
MST
6.5
6.5
5.82 6.55 5.82 3,416,831 0 0 0
MTA
12.5
12.5
14.50 14.50 12.50 231,955 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
MTH
16.1
16.1
16.12 16.12 16.12 100 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 1 0 0 0
MTS
8.8
8.8
10.09 10.09 8.79 200 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
18.00 18.10 18.00 1,300 0 0 0
MVC
9.1
9.1
8.73 9.21 8.73 3,900 0 0 0
MVN
76.9
76.9
78.10 79.50 75 67,832 0 0 0
MWG
59.2
59.2
58.36 59.25 57.77 6,757,300 0 0 0
MZG
5.8
5.8
6.57 6.57 5.80 414,781 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.9
17.9
17.73 18.05 17.50 270,300 0 0 0
NAG
10.6
10.6
10.46 10.56 10.19 106,824 0 0 0
NAP
10.3
10.3
10.33 10.33 10.33 0 0 0 0
NAS
30
30
30 30.10 30 300 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 17.21 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.0
22.0
21.95 21.95 21.45 13,300 0 0 0
NBC
9.6
9.6
10.08 10.17 9.50 73,959 0 0 0
NBE
11.9
11.9
11.67 11.86 11.67 1,000 0 0 0
NBP
13
13
13 13 13 0 0 0 0
NBT
17.6
17.6
17.55 17.55 17.55 1,000 0 0 0
NBW
27.9
27.9
27.88 27.88 27.88 0 0 0 0
NCG
7.3
7.3
7.30 7.30 7.10 12,800 0 0 0
NCS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
NCT
106.8
106.8
107.07 107.07 105.58 2,100 0 0 0
ND2
36.7
36.7
36.66 36.66 36.66 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
8.2
8.2
8.15 8.43 8.15 93,594 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 1 0 0 0
NDT
5
5
5.20 5.20 5 2,504 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NED
6.7
6.7
6.73 6.73 6.64 95,902 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
80.6
80.6
77.48 80.61 77.48 8,801 0 0 0
NFC
17.7
17.7
17.02 17.69 17.02 300 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.8
19.8
19.63 19.99 19.59 372,700 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.6
12.6
12.55 12.60 12.50 48,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
10.50 11.15 10.20 19,800 0 0 0
NHV
0.8
0.8
0.70 0.80 0.70 12,000 0 0 0
NJC
16.4
16.4
13.36 16.36 13.27 1,300 0 0 0
NKG
13.3
13.3
13.50 13.55 13.30 4,337,600 0 0 0
NLG
33.0
33.0
30.93 32.96 30.66 1,798,500 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
24.5
24.5
23.27 24.68 23.17 64,600 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.5
7.5
7.39 7.54 7.39 50,700 0 0 0
NOS
0.8
0.8
0.80 0.80 0.60 3,700 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
4.4
4.4
4.50 4.50 4.30 1,292,100 0 0 0
NS2
14.3
14.3
14.26 14.26 14.26 0 0 0 0
NSC
80.0
80.0
80.34 80.34 78.58 7,200 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 5,800 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 0 0 0 0
NT2
19.0
19.0
19.07 19.07 18.87 127,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
210.1
210.1
214.21 214.21 208.22 51,335 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 0 0 0 0
NTL
16.6
16.6
16.60 16.80 16.55 964,300 0 0 0
NTP
50.2
50.2
49.99 50.81 49.90 296,794 0 0 0
NTT
12.4
12.4
12.40 12.40 12.40 800 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 0 0 0 0
NUE
9.0
9.0
8.98 8.98 8.98 300 0 0 0
NVB
8.9
8.9
9 9.10 8.90 154,423 0 0 0
NVL
8.9
8.9
8.88 9.03 8.81 7,005,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
7.82 7.90 7.60 9,400 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
9.8
9.8
9.57 9.84 9.49 3,569,100 0 0 0
OCH
5.7
5.7
5.70 5.70 5.50 55,300 0 0 0
ODE
44.2
44.2
44.10 44.30 44.10 22,300 0 0 0
OGC
3.9
3.9
3.89 3.94 3.86 79,900 0 0 0
OIL
12.1
12.1
12.35 12.35 12.05 412,517 0 0 0
ONE
5.6
5.6
5.60 6.10 5.50 79,409 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.5
23.5
23.80 23.80 23.50 15,500 0 0 0
ORS
14
14
14.25 14.45 14 4,415,500 0 0 0
PAC
23.3
23.3
23.54 23.61 23.19 327,800 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.7
24.7
24.93 25.32 24.73 1,117,100 0 0 0
PAP
27
27
27 27 27 100 0 0 0
PAS
3
3
2.90 3 2.90 58,100 0 0 0
PAT
84.5
84.5
84.29 84.58 83.90 8,781 0 0 0
PBC
6.5
6.5
6.41 6.50 6.41 1,600 0 0 0
PBP
11.5
11.5
11.61 11.61 11.51 4,300 0 0 0
PBT
9.1
9.1
9.38 9.38 9.09 1,000 0 0 0
PC1
20
20
19.87 20.13 19.74 1,501,700 0 0 0
PCC
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PCE
16.3
16.3
16.34 16.34 16.34 300 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.70 7,900 0 0 0
PCH
12.7
12.7
12.67 12.67 12.57 72,400 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
13
13
12.90 13 12.70 26,000 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 0 0 0 0
PDC
5
5
5.10 5.20 4.90 2,100 0 0 0
PDN
72.8
72.8
70.85 73.11 70.53 2,100 0 0 0
PDR
17.7
17.7
17.36 17.78 17.36 7,554,100 0 0 0
PDV
15.6
15.6
15.71 15.71 15.42 61,602 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
7
7
7 7 7 0 0 0 0
PEN
7.2
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
23.0
23.0
23.20 23.20 22.85 281,700 0 0 0
PFL
2.2
2.2
2.10 2.20 2.10 233,100 0 0 0
PGB
10.9
10.9
10.81 10.89 10.38 1,112 0 0 0
PGC
14.8
14.8
14.68 14.87 14.64 28,700 0 0 0
PGD
28.4
28.4
28.45 28.45 28.36 4,800 0 0 0
PGI
22.2
22.2
23.56 23.56 22.18 200 0 0 0
PGN
14.8
14.8
14.60 14.80 13.50 112,197 0 0 0
PGS
31.6
31.6
31.61 31.61 31.61 0 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PGV
19.4
19.4
19.40 20.15 19.35 2,800 0 0 0
PHC
5.3
5.3
5.37 5.37 5.30 35,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
77.8
77.8
77.00 77.78 77.00 2,200 0 0 0
PHP
49.3
49.3
48.67 50.14 47.49 632,028 0 0 0
PHR
50.8
50.8
51.45 51.45 50.47 77,700 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 3 0 0 0
PIC
18.1
18.1
18.07 18.07 18.07 100 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 0 0 0 0
PIT
5.4
5.4
5.35 5.35 5.35 500 0 0 0
PIV
3.1
3.1
3.10 3.10 2.90 181,819 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 4.20 200 0 0 0
PLC
24.1
24.1
24.14 24.43 23.94 290,685 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.3
3.3
3.50 3.50 3.30 5,100 0 0 0
PLP
5
5
5 5.04 4.92 13,000 0 0 0
PLX
38.2
38.2
37.83 38.27 37.83 570,100 0 0 0
PMB
8.8
8.8
8.73 8.92 8.64 12,500 0 0 0
PMC
107.5
107.5
103.87 107.68 103.87 2,337 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 0 0 0 0
PMP
12.0
12.0
12.04 12.04 11.95 700 0 0 0
PMS
30.7
30.7
30.90 30.90 30.71 1,624 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
95.4
95.4
95.14 95.82 95.04 460,800 0 0 0
PNP
22.3
22.3
22.28 22.28 22.28 0 0 0 0
PNT
8.1
8.1
8.06 8.06 8.06 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
18.8
18.8
18.26 19.39 18.26 45,600 0 0 0
POT
15.6
15.6
15.58 15.58 15.58 100 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 100 0 0 0
POW
11.5
11.5
11.50 11.50 11.35 5,915,500 0 0 0
PPC
10.8
10.8
10.82 10.86 10.72 215,600 0 0 0
PPE
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PPH
26.7
26.7
26.56 26.65 26.56 22,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.3
15.3
15.20 15.30 14.74 8,101 0 0 0
PPS
10.0
10.0
9.99 9.99 9.99 1,800 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.2
6.2
6.17 6.17 6.17 1,000 0 0 0
PRE
19.2
19.2
19.16 19.16 19.16 0 0 0 0
PRO
4.9
4.9
4.90 4.90 4.90 500 0 0 0
PRT
10.7
10.7
10.13 10.71 10.13 1,100 0 0 0
PSB
5.9
5.9
5.80 5.90 5.80 109,700 0 0 0
PSC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PSD
11.9
11.9
12.10 12.10 11.92 75,610 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 2,709 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.7
2.7
2.87 2.92 2.66 1,248,300 0 0 0
PSI
7.6
7.6
7.70 8 7.60 40,303 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
14.0
14.0
13.97 13.97 13.97 4,500 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 10,900 0 0 0
PTB
60.7
60.7
59.51 60.67 59.02 189,200 0 0 0
PTC
4.3
4.3
4.38 4.38 4.14 45,400 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
22.1
22.1
22.50 22.50 22.10 711 0 0 0
PTL
2.5
2.5
2.60 2.60 2.43 75,700 0 0 0
PTO
17.7
17.7
17.70 17.70 17.70 0 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PTS
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PTT
12.5
12.5
12.20 12.50 10.60 818 0 0 0
PTV
4
4
4 4 4 3,005 0 0 0
PV2
4
4
4 4.20 3.60 867,916 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.9
31.9
32.20 32.70 31.60 188,271 0 0 0
PVC
10.3
10.3
10.30 10.40 10.20 356,433 0 0 0
PVD
23.1
23.1
23.03 23.08 22.74 2,188,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 5,524 0 0 0
PVG
7.6
7.6
7.30 7.60 7.30 72,506 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 10,000 0 0 0
PVI
60.3
60.3
60.76 60.76 59.52 84,855 0 0 0
PVM
17.4
17.4
17.40 17.40 17.40 100 0 0 0
PVO
5.9
5.9
5.91 5.91 5.91 2,000 0 0 0
PVR
1
1
1 1 1 100 0 0 0
PVS
30.8
30.8
31.21 31.21 30.75 2,465,495 0 0 0
PVT
19.8
19.8
20 20.04 19.77 1,087,900 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 5,390 0 0 0
PVX
1.8
1.8
1.70 1.80 1.60 715,302 0 0 0
PVY
2.6
2.6
2.30 2.60 2.30 2,380 0 0 0
PWA
3.4
3.4
3.30 3.40 3.30 18,700 0 0 0
PWS
11.7
11.7
11.58 11.67 11.58 600 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 0.80 6,000 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 21,851 0 0 0
PXL
12.9
12.9
12.70 12.90 12.70 5,900 0 0 0
PXM
0.5
0.5
0.50 0.60 0.40 31,535 0 0 0
PXS
2.7
2.7
2.70 2.80 2.60 55,400 0 0 0
PXT
2.6
2.6
2.60 2.70 2.50 97,600 0 0 0
QCC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
QCG
10.5
10.5
10.20 10.60 10.15 452,400 0 0 0
QHD
25.9
25.9
25.92 25.92 25.92 0 0 0 0
QHW
38.3
38.3
38.31 38.31 38.31 100 0 0 0
QNC
6
6
6.30 6.30 6 12,500 0 0 0
QNP
35.9
35.9
33.57 35.91 32.70 2,800 0 0 0
QNS
47.5
47.5
47.63 47.63 47.07 311,940 0 0 0
QNT
8.2
8.2
7.60 8.20 7.60 400 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
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QSP
24.3
24.3
24.58 24.58 24.58 4 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
17.0
17.0
14.86 17.00 14.86 28,600 0 0 0
QTP
13.3
13.3
13.40 13.49 13.30 187,510 0 0 0
RAL
113.3
113.3
111.96 113.29 111.29 6,100 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 12 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 5,100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.1
12.1
11.96 12.06 11.96 1,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
55.8
55.8
56.61 56.61 55.75 1,193,900 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
RTB
33.9
33.9
35.84 36.12 32.45 44,016 0 0 0
RYG
13
13
13 13.40 12.10 13,300 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
34.46 34.46 34.46 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
13.6
13.6
13.60 13.60 13.60 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.2
7.2
7.14 7.24 6.95 66,800 0 0 0
SAB
50.6
50.6
50.52 50.89 50.52 302,900 0 0 0
SAC
15.6
15.6
17.48 17.48 15.51 20,605 0 0 0
SAF
64
64
64 64 64 312 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.6
6.6
6.73 6.74 6.64 320,600 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
40.6
40.6
43.07 43.07 39.98 73,933 0 0 0
SAV
18.6
18.6
18.19 18.64 18.19 900 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.6
28.6
28.56 28.56 28.18 900 0 0 0
SBB
13.5
13.5
13.30 13.50 13.30 4,086 0 0 0
SBD
8.3
8.3
8.50 8.60 8.30 27,800 0 0 0
SBG
10.3
10.3
10.15 10.25 10.10 226,700 0 0 0
SBH
48.9
48.9
48.45 48.45 48.45 10 0 0 0
SBL
5.8
5.8
5.79 5.79 5.79 100 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
9.1
9.1
9.12 9.12 9.12 0 0 0 0
SBS
4.9
4.9
5 5.10 4.80 413,825 0 0 0
SBT
12.3
12.3
12.30 12.30 12 3,884,900 0 0 0
SBV
10.0
10.0
9.20 10 9.20 2,300 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
65.1
65.1
65.10 65.30 65 41,600 0 0 0
SCI
7.6
7.6
7.30 7.70 7.30 3,304 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 1,700 0 0 0
SCL
19.7
19.7
19.62 20.84 19.49 15,059 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.3
5.3
5.36 5.40 5.31 737,700 0 0 0
SCS
77.2
77.2
78.43 78.43 76.62 345,000 0 0 0
SCY
13.1
13.1
12.41 13.47 12.41 8,419 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.60 4.60 4.50 1,100 0 0 0
SD3
5.7
5.7
5.30 5.70 5 3,800 0 0 0
SD5
7.1
7.1
7.13 7.13 7.13 55,602 0 0 0
SD6
3.3
3.3
3.10 3.30 3.10 200 0 0 0
SD7
2.9
2.9
2.80 2.90 2.80 1,400 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.22 11.22 11.13 5,900 0 0 0
SDA
4.5
4.5
4.50 4.60 4.50 13,300 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.72 7.72 7.72 0 0 0 0
SDD
1.5
1.5
1.50 1.60 1.50 308,200 0 0 0
SDG
13.9
13.9
13.93 13.93 13.93 300 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.9
15.9
15.92 15.92 15.92 1,000 0 0 0
SDN
29.8
29.8
27.14 29.77 27.14 200 0 0 0
SDP
0.9
0.9
0.80 0.90 0.80 2,100 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 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SEA
37.0
37.0
37.03 37.52 37.03 4,700 0 0 0
SEB
48.3
48.3
46.40 48.29 46.40 500 0 0 0
SED
23.6
23.6
23.60 24.07 22.96 6,501 0 0 0
SEP
23.5
23.5
23.48 23.48 23.48 0 0 0 0
SFC
20.5
20.5
19.54 20.47 19.54 200 0 0 0
SFG
9.3
9.3
9.44 9.48 9.30 1,200 0 0 0
SFI
28.0
28.0
28.44 28.44 27.58 9,000 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
13.2
13.2
12.80 13.20 12.50 17,281 0 0 0
SGC
135.7
135.7
135.74 135.74 135.74 110 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
15.5
15.5
15.50 15.50 15.50 4,600 0 0 0
SGN
84.8
84.8
85.07 85.07 82.67 12,600 0 0 0
SGP
33.5
33.5
35.50 36 32.60 687,736 0 0 0
SGR
35.9
35.9
35.25 37.30 35.25 75,600 0 0 0
SGS
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SGT
19.9
19.9
20 20 19.55 96,200 0 0 0
SHA
3.8
3.8
4 4 3.63 14,700 0 0 0
SHB
7.9
7.9
7.91 7.95 7.87 8,913,100 0 0 0
SHC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
SHE
6.8
6.8
6.62 6.85 6.62 6,200 0 0 0
SHG
2
2
2.10 2.10 2 3,400 0 0 0
SHI
14.6
14.6
14.38 14.57 14.38 1,309,500 0 0 0
SHN
6.5
6.5
7 7 6.30 707 0 0 0
SHP
32.6
32.6
32.67 32.67 32.49 5,100 0 0 0
SHS
10.2
10.2
9.22 10.25 9.22 5,764,540 0 0 0
SID
11.9
11.9
11.90 11.90 11.90 103 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
34.0
34.0
34.00 34.00 34.00 402 0 0 0
SJ1
10.9
10.9
10.78 10.87 10.78 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.87 12.87 12.83 89,800 0 0 0
SJE
14.8
14.8
14.93 15.09 14.60 1,600 0 0 0
SJG
16.5
16.5
16.48 16.48 16.48 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
33.6
33.6
33.51 34.75 33.51 16,500 0 0 0
SKG
10.6
10.6
10.45 10.64 10.40 86,100 0 0 0
SKH
25.6
25.6
25.82 26.11 25.53 37,000 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SKV
29.5
29.5
29.60 29.60 29.50 2,500 0 0 0
SLS
173.4
173.4
175.09 175.09 173.44 2,254 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
36.2
36.2
36.21 36.21 35.94 6,600 0 0 0
SMC
6.3
6.3
6.15 6.45 6.06 1,787,300 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 0 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 0 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.0
32.0
33.00 33.00 32.03 1,520 0 0 0
SP2
21.5
21.5
21.50 21.50 21.50 101 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 1.50 51,905 0 0 0
SPM
12.5
12.5
13.40 13.40 12.50 500 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 0 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.3
2.3
2.30 2.30 2.10 464,870 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 732 0 0 0
SRC
24.7
24.7
24.95 24.95 24.46 1,400 0 0 0
SRF
8.1
8.1
8.16 8.16 8.12 500 0 0 0
SSB
18.8
18.8
18.60 18.80 18.10 2,277,800 0 0 0
SSC
32.9
32.9
32.90 32.90 32.90 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.9
5.9
5.94 5.94 5.94 2,800 0 0 0
SSH
68.4
68.4
68.20 68.60 68.10 46,300 0 0 0
SSI
24.6
24.6
24.48 24.62 24.38 9,711,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.4
1.4
1.40 1.40 1.40 3,452 0 0 0
ST8
6.9
6.9
6.93 7.10 6.89 325,000 0 0 0
STB
37
37
37.30 37.35 36.90 4,818,200 0 0 0
STC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
STG
42.2
42.2
42.20 42.20 42.20 0 0 0 0
STH
6.4
6.4
6.70 6.90 6.10 8,300 0 0 0
STK
15.9
15.9
15.76 15.97 15.76 53,100 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
14.9
14.9
14.18 14.86 14.18 1,300 0 0 0
SVD
3.2
3.2
3.21 3.30 3.14 99,800 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
5.1
5.1
4.90 5.10 4.70 166,336 0 0 0
SVT
10.6
10.6
10.11 10.56 10.07 4,600 0 0 0
SWC
27.5
27.5
27.37 27.56 27.19 10,800 0 0 0
SZB
37.1
37.1
37.40 37.40 37.12 800 0 0 0
SZC
41.1
41.1
41.70 41.70 41.06 813,900 0 0 0
SZE
11.1
11.1
10.91 11.09 10.91 1,200 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 100 0 0 0
SZL
38.6
38.6
39.10 39.10 38.63 3,900 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.5
11.5
11.62 11.62 11.26 9,133 0 0 0
TAB
17.7
17.7
16.60 17.70 16.40 172,300 0 0 0
TAL
18.6
18.6
18.36 21.20 18.26 41,000 0 0 0
TAN
47
47
47 47 47 1,400 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
40.3
40.3
40.29 40.29 40.29 100 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
5.7
5.7
5.72 5.72 5.72 17,400 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
24.1
24.1
24.16 24.21 24.01 10,331,500 0 0 0
TCD
4.2
4.2
4.26 4.28 4.20 620,600 0 0 0
TCH
12.5
12.5
11.85 12.51 11.81 5,564,600 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
33.67 33.67 32.92 73,800 0 0 0
TCM
38.1
38.1
38.17 38.30 37.99 822,100 0 0 0
TCO
11.3
11.3
11.70 11.80 11.15 156,800 0 0 0
TCR
3.3
3.3
3.33 3.33 3.33 0 0 0 0
TCT
18.5
18.5
18.53 18.53 18.19 14,500 0 0 0
TCW
31.3
31.3
30.73 31.39 30.36 28,600 0 0 0
TDB
40.0
40.0
40.53 40.53 39.56 3,600 0 0 0
TDC
12.3
12.3
11.55 12.30 11.45 4,504,300 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.49 3.68 3.42 77,500 0 0 0
TDH
2.5
2.5
2.42 2.52 2.42 177,500 0 0 0
TDM
50.4
50.4
50.36 50.36 49.77 1,500 0 0 0
TDP
33.3
33.3
33.30 33.40 33.20 109,600 0 0 0
TDS
9.8
9.8
9.90 9.90 9.70 1,400 0 0 0
TDT
7.0
7.0
6.72 7.00 6.72 8,200 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
6.5
6.5
6.38 6.54 6.38 7,200 0 0 0
TEL
12.9
12.9
12.90 12.90 12.90 100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
49.3
49.3
49.09 49.67 48.02 18,939 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.3
3.3
3.20 3.20 3.20 7 0 0 0
THB
9.3
9.3
9.26 9.26 9.26 0 0 0 0
THD
36
36
35.90 36 35.90 200 0 0 0
THG
44.0
44.0
45.17 45.17 43.64 35,100 0 0 0
THM
5.8
5.8
5.80 5.80 5.80 900 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
9.7
9.7
9.69 9.69 9.69 0 0 0 0
THT
11.5
11.5
11.39 11.48 11.29 4,400 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TID
23.0
23.0
22.08 23.04 21.88 2,400 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.6
12.6
12.90 12.90 12.60 532,354 0 0 0
TIN
14.4
14.4
13.90 14.40 13.90 1,900 0 0 0
TIP
19.7
19.7
19.45 19.78 19.41 86,600 0 0 0
TIS
6.4
6.4
6.30 6.50 6.30 160,500 0 0 0
TIX
37.2
37.2
34.87 37.23 34.87 700 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7.9
7.9
6.30 7.90 6.30 2,600 0 0 0
TLD
5.9
5.9
5.85 5.99 5.84 71,200 0 0 0
TLG
61.1
61.1
58.05 61.06 57.86 368,900 0 0 0
TLH
4.4
4.4
4.37 4.39 4.36 188,700 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TLP
5.9
5.9
6.07 6.07 5.87 3,600 0 0 0
TLT
13.4
13.4
13.41 13.41 13.41 100 0 0 0
TMB
75.8
75.8
75.74 76.22 74.77 4,120 0 0 0
TMC
7.5
7.5
7.52 7.52 7.52 770 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
65.3
65.3
65.76 67.72 65.27 1,600 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TMT
11.9
11.9
12.50 12.50 11.90 75,200 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
8.8
8.8
8.75 8.75 8.75 100 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 0 0 0 0
TNG
21.8
21.8
21.64 21.91 21.55 752,596 0 0 0
TNH
17.5
17.5
17.13 17.78 17.04 1,150,100 0 0 0
TNI
2.3
2.3
2.24 2.27 2.22 105,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 0 0 0 0
TNS
5
5
5.50 5.50 4.70 257,238 0 0 0
TNT
4.3
4.3
4.45 4.45 4.20 25,200 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 200 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 2,800 0 0 0
TOS
76.1
76.1
79.38 79.38 73.09 275,219 0 0 0
TOT
15.4
15.4
15.31 15.40 15.31 200 0 0 0
TOW
24.9
24.9
24.87 24.87 24.87 100 0 0 0
TPB
14.6
14.6
14.47 14.65 14.47 8,382,700 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 300 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
11.0
11.0
11.00 11.09 11.00 3,403 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
74.40 74.79 74.11 1,600 0 0 0
TRC
67.7
67.7
67.82 68.20 66.86 135,800 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.8
10.8
10.78 10.78 10.78 20,400 0 0 0
TSB
40.9
40.9
41.09 41.09 40.89 6,900 0 0 0
TSC
2.4
2.4
2.38 2.45 2.38 567,800 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 800 0 0 0
TSG
18.8
18.8
18.70 18.89 18.70 4,600 0 0 0
TSJ
30.1
30.1
25.56 30.09 25.56 800 0 0 0
TST
6
6
6 6 6 100 0 0 0
TT6
6.8
6.8
7.03 7.21 6.67 28,200 0 0 0
TTA
13.8
13.8
13.70 13.95 13.60 450,300 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
63.0
63.0
62.98 62.98 62.98 300 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.0
3.0
3.05 3.05 3.01 711,600 0 0 0
TTG
13.7
13.7
12.50 13.90 11 6,000 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 212,600 0 0 0
TTL
9.1
9.1
9.40 9.40 8.50 1,101 0 0 0
TTN
23.9
23.9
24.23 24.42 23.38 383,349 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 1,400 0 0 0
TUG
13.4
13.4
13.37 13.37 13.37 100 0 0 0
TV1
22.8
22.8
23 23.20 22.70 107,700 0 0 0
TV2
30
30
30 30.55 29.80 134,700 0 0 0
TV3
11.0
11.0
11.01 11.49 10.82 15,708 0 0 0
TV4
12.8
12.8
12.86 12.86 12.77 1,210 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
8.2
8.2
8.19 8.35 8.17 146,100 0 0 0
TVC
9.6
9.6
9.60 9.70 9.40 261,600 0 0 0
TVD
10.3
10.3
10.61 10.61 10.23 46,270 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
7.7
7.7
7.60 7.70 7.50 867,900 0 0 0
TVS
16.5
16.5
16.51 16.60 16.51 16,800 0 0 0
TVT
15.7
15.7
15.78 15.78 15.44 9,300 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
4.4
4.4
4.60 4.60 4.40 3,300 0 0 0
TYA
15.0
15.0
15.60 15.60 14.89 23,100 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.88 7.88 7.88 2,293 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
42.5
42.5
42.50 42.50 42.50 500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.6
6.6
7 7 6.60 8,500 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 100 0 0 0
USD
18.1
18.1
18.12 18.12 18.12 1,700 0 0 0
UXC
6
6
6 6 6 100 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 500 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 2,000 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 6.70 100 0 0 0
VAB
6.0
6.0
5.95 6.09 5.95 224,472 0 0 0
VAF
14.1
14.1
14.11 14.11 14.11 3,900 0 0 0
VAV
36.3
36.3
36.32 36.32 36.32 0 0 0 0
VBB
7.5
7.5
7.57 7.57 7.40 34,204 0 0 0
VBC
18.7
18.7
18.67 18.67 18.67 1,300 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
8.8
8.8
8.40 8.80 8.40 309,336 0 0 0
VC3
25.8
25.8
25.50 26.06 25.14 452,300 0 0 0
VC5
0.9
0.9
0.80 0.90 0.80 1,400 0 0 0
VC6
19.4
19.4
20.40 20.40 19.36 1,900 0 0 0
VC7
9.8
9.8
10.10 10.10 9.80 443,466 0 0 0
VC9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VCA
11.6
11.6
11.45 11.95 11.45 17,500 0 0 0
VCB
61.5
61.5
61.16 61.76 61.16 944,000 0 0 0
VCC
9.3
9.3
8.90 9.30 8.90 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
187.0
187.0
188.63 188.63 186.97 500 0 0 0
VCG
17.6
17.6
17.60 17.78 17.47 5,167,300 0 0 0
VCI
34.2
34.2
34.20 34.25 33.80 4,068,200 0 0 0
VCM
8.9
8.9
7.70 8.90 7.70 1,100 0 0 0
VCP
25.9
25.9
26.30 26.30 25.81 17,900 0 0 0
VCR
23.4
23.4
23.40 23.40 23.40 0 0 0 0
VCS
57.4
57.4
57.51 57.61 57.23 61,084 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.8
33.8
33.80 33.80 33.80 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
21.9
21.9
21.90 21.90 21.90 100 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 1 0 0 0
VDP
34.5
34.5
33.07 34.51 33.07 1,100 0 0 0
VDS
17.2
17.2
16.95 17.23 16.64 1,562,500 0 0 0
VDT
14.8
14.8
14.84 14.84 14.84 0 0 0 0
VE1
3.4
3.4
3.40 3.50 3.40 11,610 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 1.80 45,401 0 0 0
VEA
35.3
35.3
34.63 35.25 34.63 263,944 0 0 0
VEC
8.5
8.5
8.30 8.60 8.30 11,700 0 0 0
VEF
141.6
141.6
139.64 142.35 137.78 10,266 0 0 0
VES
2.3
2.3
2.30 2.30 2.30 2,516 0 0 0
VET
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VFC
88.8
88.8
88.84 88.84 88.84 5,800 0 0 0
VFG
69.8
69.8
71.99 71.99 69.57 75,000 0 0 0
VFR
12.8
12.8
12.39 12.78 12.39 1,100 0 0 0
VGC
47.4
47.4
47.45 48.50 47.07 1,242,000 0 0 0
VGG
43.9
43.9
43.33 43.91 43.33 6,900 0 0 0
VGI
90.7
90.7
90.29 91.08 89.00 793,622 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.8
31.8
31.50 31.80 31.50 4,300 0 0 0
VGR
45.9
45.9
46.13 46.13 45.91 200 0 0 0
VGS
22.7
22.7
22.73 23.18 22.64 323,066 0 0 0
VGT
13.7
13.7
13.70 13.80 13.50 1,429,100 0 0 0
VGV
32.7
32.7
29.33 32.75 29.33 300 0 0 0
VHC
65.8
65.8
67.16 67.16 65.81 505,400 0 0 0
VHD
9.6
9.6
9.60 9.60 9.60 400 0 0 0
VHE
2.9
2.9
2.90 3 2.90 176,374 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 299,950 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
9.7
9.7
9.40 9.70 9 400 0 0 0
VHM
39.5
39.5
39.50 39.80 39.40 4,838,500 0 0 0
VIB
17.4
17.4
17.30 17.55 17.17 8,968,000 0 0 0
VIC
40.4
40.4
40.25 40.50 40.20 1,387,900 0 0 0
VID
4.9
4.9
4.70 4.92 4.70 8,000 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
16.35 16.35 16.35 5,100 0 0 0
VIG
5.6
5.6
5.60 5.60 5.50 83,823 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
13.16 13.25 13.11 197,000 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.9
19.9
19.88 19.88 19.88 0 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
9.4
9.4
9.14 9.52 9.14 23,384,600 0 0 0
VJC
99.8
99.8
98.90 99.80 98.30 612,100 0 0 0
VLA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VLB
39.2
39.2
39.56 39.56 38.79 91,312 0 0 0
VLC
17.3
17.3
17.50 17.50 17.20 118,889 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 1,900 0 0 0
VLG
10.3
10.3
10.54 10.72 10.27 94,005 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
22.5
22.5
22.54 22.54 22.54 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.73 6.73 6.45 4,500 0 0 0
VMD
17
17
17.10 17.10 17 1,100 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 500 0 0 0
VMK
12.8
12.8
12.78 12.78 12.78 0 0 0 0
VMS
22.3
22.3
22.25 22.25 22.25 0 0 0 0
VMT
13.7
13.7
13.65 13.65 13.65 2,500 0 0 0
VNA
21.0
21.0
22.09 22.09 19.67 1,502 0 0 0
VNB
11
11
11.20 11.30 10.90 25,900 0 0 0
VNC
20.1
20.1
20.06 20.06 20.06 300 0 0 0
VND
11.6
11.6
11.73 11.73 11.58 5,411,600 0 0 0
VNE
3.4
3.4
3.41 3.44 3.31 20,900 0 0 0
VNF
15.5
15.5
17.27 17.27 15.55 254,948 0 0 0
VNG
8.4
8.4
8.38 8.38 8.12 8,000 0 0 0
VNH
1.2
1.2
1.10 1.20 1.10 47,100 0 0 0
VNI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VNL
17.1
17.1
16.90 17.13 16.76 13,400 0 0 0
VNM
57.7
57.7
57.43 57.99 57.34 1,576,400 0 0 0
VNP
8.6
8.6
8.61 8.88 8.61 12,000 0 0 0
VNR
20.1
20.1
19.11 20.50 19.11 46,530 0 0 0
VNS
9.6
9.6
9.58 9.58 9.31 3,800 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
5.2
5.2
6 6 5.20 200 0 0 0
VNZ
365
365
364 365 360 4,214 0 0 0
VOC
15.8
15.8
15.54 15.82 15.54 4,800 0 0 0
VOS
14.2
14.2
14.52 14.57 14.24 1,936,500 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.40 18.50 18.30 11,206,200 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
27.8
27.8
26.48 28.07 26.48 18,300 0 0 0
VPG
10.3
10.3
10.40 10.50 10.30 238,800 0 0 0
VPH
6.6
6.6
6.60 6.60 6.45 112,300 0 0 0
VPI
59
59
59.30 59.30 59 1,306,800 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
7.8
7.8
7.77 7.77 7.77 100 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 17 0 0 0
VRC
12.2
12.2
12.10 12.80 12.05 3,100 0 0 0
VRE
16.6
16.6
16.45 16.65 16.30 5,325,000 0 0 0
VRG
19.8
19.8
20.55 20.55 19.84 20,280 0 0 0
VSA
21.4
21.4
23.31 23.31 21.44 1,800 0 0 0
VSC
16.5
16.5
15.92 16.48 15.92 5,092,100 0 0 0
VSE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VSF
34.8
34.8
34.90 34.90 34.80 3,400 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.2
47.2
47.39 47.39 46.63 300 0 0 0
VSI
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VSM
16.2
16.2
15 16.15 15 400 0 0 0
VSN
17.1
17.1
17.48 17.77 17.09 5,100 0 0 0
VST
3
3
2.90 3.20 2.90 153,776 0 0 0
VTA
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTB
9.9
9.9
9.98 9.98 9.40 900 0 0 0
VTC
8.6
8.6
8.63 8.63 8.63 152 0 0 0
VTD
7.8
7.8
7.90 8 7.80 33,298 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 9,000 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.5
4.5
3.90 4.50 3.90 200 0 0 0
VTK
72.0
72.0
76.34 76.34 71.66 128,899 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.9
12.9
13.06 13.15 12.87 299,100 0 0 0
VTP
168.1
168.1
168.00 169.09 166.61 305,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.5
15.5
15.54 15.61 15.24 6,602 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
9.4
9.4
9.20 9.50 8.50 208,261 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.4
17.4
17.30 17.60 17.20 1,305,055 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
15.4
15.4
15.62 17.83 15.42 3,600 0 0 0
VW3
9.6
9.6
8.66 9.59 8.66 300 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
251.8
251.8
251.75 251.75 251.75 208 0 0 0
WSB
54.4
54.4
54.40 54.40 54.40 0 0 0 0
WSS
4.7
4.7
4.60 4.70 4.60 9,903 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 1 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
12
12 12 12 500 0 0 0
XHC
18.9
18.9
18.95 18.95 18.95 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.8
6.8
6.70 6.80 6.70 1,000 0 0 0
XMD
4.8
4.8
4.80 4.80 4.80 100 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 6,100 0 0 0
XPH
7.2
7.2
7.20 7.20 7.20 100 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 1,000 0 0 0
YBM
10.6
10.6
10.60 10.60 10.60 100 0 0 0
YEG
14.6
14.6
15.95 15.95 14.50 6,449,600 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 0 0 0 0
^HASTC
223.0
223.0
222.67 223.11 219.74 36,848,793 0 0 0
^UPCOM
94.3
94.3
93.88 94.30 93.86 62,967,782 0 0 0
^VN30
1,337.6
1,337.6
1,332.20 1,339.55 1,330.29 149,589,200 0 0 0
^VNINDEX
1,265.1
1,265.1
1,259.26 1,265.38 1,258.46 495,593,378 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |