DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/01/2025

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 08/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.8
33.8
34.01 34.01 34.01 1 0 0 0
AAA
8.1
8.1
8.12 8.12 7.97 1,135,300 0 0 0
AAH
3.6
3.6
3.50 3.60 3.50 899,197 0 0 0
AAM
7.2
7.2
7.05 7.30 7.05 218,500 0 0 0
AAS
8.5
8.5
8.40 8.70 8.20 360,979 0 0 0
AAT
3.5
3.5
3.24 3.48 3.24 56,000 0 0 0
AAV
7.5
7.5
7.20 7.50 7.20 948,869 0 0 0
ABB
7.2
7.2
7.20 7.30 7.10 346,559 0 0 0
ABC
11.4
11.4
11.40 11.40 11.10 75,045 0 0 0
ABI
22
22
21.58 23.33 21.58 151,030 0 0 0
ABR
10.7
10.7
10.08 10.71 10.04 1,900 0 0 0
ABS
4.6
4.6
4.50 4.60 4.31 258,400 0 0 0
ABT
36.8
36.8
36.90 36.90 36.67 1,200 0 0 0
ABW
8.1
8.1
8.20 8.20 8 32,500 0 0 0
ACB
20.9
20.9
20.89 20.89 20.72 4,088,100 0 0 0
ACC
14.9
14.9
15 15.05 14.85 132,800 0 0 0
ACE
34.3
34.3
34.26 34.73 33.69 16,603 0 0 0
ACL
11.9
11.9
11.90 11.90 11.70 9,400 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ACV
75.2
75.2
75.34 75.89 74.49 127,629 0 0 0
ADC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
ADG
11.0
11.0
11.30 11.30 10.90 3,000 0 0 0
ADS
7.9
7.9
7.87 8.12 7.75 83,500 0 0 0
AFX
7.4
7.4
7.30 7.40 7.20 6,525 0 0 0
AG1
11.5
11.5
10.44 11.53 10.44 1,200 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.4
15.4
15.30 15.55 15.15 149,800 0 0 0
AGM
3.3
3.3
3.26 3.30 3.25 95,300 0 0 0
AGP
33.4
33.4
33.21 33.38 33.21 4,501 0 0 0
AGR
15.6
15.6
15.38 15.90 15.38 370,300 0 0 0
AGX
72.1
72.1
72.09 72.09 72.09 200 0 0 0
AIC
11.3
11.3
12.70 12.70 11.30 201 0 0 0
AIG
43.3
43.3
43.50 43.50 43.30 6,400 0 0 0
ALT
11.6
11.6
11.65 11.65 11.65 100 0 0 0
ALV
3.5
3.5
3.35 3.53 3.35 10,500 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 100 0 0 0
AME
4.5
4.5
4.50 4.50 4.50 100 0 0 0
AMP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
AMS
8.9
8.9
8.90 9.40 8.40 90,100 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
17.8
17.8
17.64 17.82 17.55 18,001 0 0 0
ANV
18.8
18.8
18.50 18.84 18.40 871,100 0 0 0
APF
44.0
44.0
43.32 44.19 43.32 1,400 0 0 0
APG
6.3
6.3
5.80 6.25 5.80 1,260,000 0 0 0
APH
7.2
7.2
7.05 7.16 6.80 589,800 0 0 0
API
7.4
7.4
7.40 7.50 7.30 346,700 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
7
7
7 7 6.80 1,916 0 0 0
APS
6.3
6.3
6.30 6.30 6.20 155,516 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
27
27
26.50 27 26.50 1,000 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.5
18.5
18.35 18.45 18.25 1,100 0 0 0
ASM
7.6
7.6
7.60 7.62 7.54 359,800 0 0 0
ASP
4
4
4.08 4.08 3.95 18,900 0 0 0
AST
51.3
51.3
51.17 51.36 50.32 3,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ATG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
ATS
13.5
13.5
13.50 13.50 13.50 552 0 0 0
AVC
54
54
54.40 54.40 51 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
27.2
27.2
27 27.50 26.90 46,664 0 0 0
BAB
10.8
10.8
10.94 10.94 10.85 884 0 0 0
BAF
27.0
27.0
26.85 27 26.65 1,964,900 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BAX
40.4
40.4
40.45 40.45 40.45 100 0 0 0
BBC
50.3
50.3
50.27 50.27 50.27 0 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 100 0 0 0
BBM
5.7
5.7
5.72 5.72 5.72 100 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.1
9.1
8.32 9.09 8.32 1,734 0 0 0
BCA
11.4
11.4
11.10 11.40 10.70 4,317 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.10 7.10 6.90 46,758 0 0 0
BCE
8.2
8.2
8.31 8.35 8.17 128,100 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
6.1
6.1
6.11 6.18 6.10 3,220,700 0 0 0
BCM
72.6
72.6
73.10 73.70 72.50 362,400 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.4
4.4
4.20 4.40 4.20 637,924 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
31.9
31.9
31.93 31.93 31.93 1,500 0 0 0
BDT
7
7
6.90 7 6.90 4,403 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
35.4
35.4
35.17 35.73 35.12 310,900 0 0 0
BGE
7
7
7 7.60 6.70 3,949,439 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
21.6
21.6
21.58 21.58 21.58 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
36.0
36.0
36.83 36.83 35.95 500 0 0 0
BHP
6.5
6.5
6.65 6.65 6.65 7 0 0 0
BIC
19.0
19.0
19.04 19.04 18.64 800 0 0 0
BID
39.9
39.9
39.96 39.96 39.21 3,125,200 0 0 0
BIG
6.0
6.0
5.66 6.04 5.66 165,505 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
7.1
7.1
7 7.10 6.95 900 0 0 0
BKG
3.4
3.4
3.34 3.36 3.20 1,098,200 0 0 0
BLI
10.4
10.4
10.20 10.40 10.20 2,100 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
37.1
37.1
37.29 37.39 37.10 1,227 0 0 0
BMC
20.8
20.8
20.79 20.93 20.18 129,400 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.7
17.7
17.13 17.74 17.13 124,700 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
14.4
14.4
14.16 14.82 14.16 1,200 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
126.2
126.2
124.34 126.18 122.59 188,400 0 0 0
BMS
9.5
9.5
9.73 9.73 9.46 118,932 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 0 0 0 0
BNA
9.6
9.6
9.50 9.60 9.40 108,060 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.6
2.6
2.60 2.60 2.40 295,962 0 0 0
BPC
9.3
9.3
9.26 9.26 9.26 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
13.3
13.3
12.95 13.27 12.81 24,700 0 0 0
BRR
19.3
19.3
19.27 19.27 19.27 0 0 0 0
BRS
19.7
19.7
19.68 19.68 19.68 600 0 0 0
BSA
21.1
21.1
21.05 21.05 21.05 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.17 15.17 15.17 3 0 0 0
BSG
11.7
11.7
11.70 11.70 11.70 900 0 0 0
BSH
17.8
17.8
17.85 17.85 17.85 0 0 0 0
BSI
40.8
40.8
40.86 41.27 40.73 250,000 0 0 0
BSL
9.5
9.5
9.49 9.49 9.49 1,000 0 0 0
BSP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BSQ
20.0
20.0
19.97 19.97 19.97 0 0 0 0
BSR
17.2
17.2
17.15 17.15 17.15 0 0 0 0
BST
13.2
13.2
14.37 14.37 13.15 2,300 0 0 0
BT1
10.7
10.7
10.66 10.66 10.66 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.8
5.8
5.40 5.80 5.40 303 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.6
23.6
23.57 23.57 23.57 0 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 20,202 0 0 0
BTP
11.5
11.5
11.41 11.46 11.31 8,100 0 0 0
BTS
5.1
5.1
5 5.10 5 1,751 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 100 0 0 0
BTU
12.1
12.1
12.13 12.13 12.13 2,000 0 0 0
BTV
11.1
11.1
11.10 11.10 11.10 1,500 0 0 0
BTW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
BVB
11.2
11.2
11.16 11.16 10.97 306,374 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
48.5
48.5
47.34 48.86 47.34 539,900 0 0 0
BVL
8.6
8.6
8.61 8.61 8.61 500 0 0 0
BVN
12.8
12.8
12.80 12.80 12.80 200 0 0 0
BVS
34.2
34.2
33.69 34.47 33.30 407,821 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
44.8
44.8
44.77 45.11 44.67 36,500 0 0 0
BWS
31.5
31.5
31.50 31.50 31.50 900 0 0 0
BXH
15.0
15.0
15.00 15.00 15.00 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17
17
17 17 17 152 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.5
17.5
17.30 17.50 17.30 200 0 0 0
C47
5.9
5.9
5.90 5.94 5.75 58,200 0 0 0
C4G
7.8
7.8
7.70 7.80 7.60 225,585 0 0 0
C69
6.3
6.3
6.20 6.40 6.20 549,099 0 0 0
C92
4
4
4.40 4.60 4 120,730 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.40 7.40 7.10 6,012 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
40.1
40.1
40.35 40.35 39.42 12,020 0 0 0
CAT
16.5
16.5
16.63 16.63 16.54 8,900 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CBS
28.9
28.9
29.88 29.88 28.88 5,138 0 0 0
CC1
14.4
14.4
14.23 14.41 14.23 711 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
13.2
13.2
13.19 13.19 13.19 500 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
21.9
21.9
21.93 21.93 21.93 0 0 0 0
CCL
8.2
8.2
8.60 8.60 7.98 1,005,100 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
13.4
13.4
11.75 13.39 11.56 600 0 0 0
CCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
10.8
10.8
10.73 10.79 10.63 61,600 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.8
8.8
8.88 8.88 8.79 3,200 0 0 0
CDN
32.7
32.7
32.17 32.66 31.79 11,034 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.5
9.5
9.46 9.46 9.46 4,700 0 0 0
CDR
12.8
12.8
12.83 12.83 12.83 19 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
2
2
2 2 2 0 0 0 0
CEO
11.6
11.6
10.95 11.81 10.57 4,181,731 0 0 0
CET
4.4
4.4
4.40 4.40 4.40 300 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 100 0 0 0
CFV
25.3
25.3
25.30 25.30 25.30 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 1,201 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
31.6
31.6
31.70 31.70 31.51 33,800 0 0 0
CHS
12.8
12.8
13.40 13.40 12.80 8,600 0 0 0
CI5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CIA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CID
30.3
30.3
30.31 30.31 30.31 101 0 0 0
CIG
9.2
9.2
9.24 9.24 8.81 1,447,800 0 0 0
CII
11.4
11.4
11.29 11.46 11.29 1,572,000 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 508 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
37.6
37.6
36.92 37.70 36.66 2,100 0 0 0
CKD
20.8
20.8
20.82 20.82 20.82 1 0 0 0
CKG
17.2
17.2
17.25 17.25 17.09 11,000 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
49.1
49.1
48.79 49.06 47.40 3,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.29 20.29 20.29 0 0 0 0
CLL
32.9
32.9
32.96 33.33 32.50 1,500 0 0 0
CLM
75.4
75.4
75.37 75.37 75.37 0 0 0 0
CLW
40.4
40.4
40.39 40.39 40.39 0 0 0 0
CLX
15.4
15.4
15.63 15.63 15.25 135,336 0 0 0
CMC
7.1
7.1
7.14 7.14 7.14 8,526 0 0 0
CMD
21.2
21.2
20.99 21.18 20.99 3,689 0 0 0
CMF
296.1
296.1
296.14 296.14 296.14 400 0 0 0
CMG
47.2
47.2
48.25 48.25 47 1,772,800 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.5
9.5
9.10 9.50 9.10 96,900 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
9.7
9.7
9.50 9.70 9.30 57,700 0 0 0
CMT
15
15
14.20 15 14.20 12,400 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
12.3
12.3
12.26 12.26 12.26 600 0 0 0
CMX
7.7
7.7
7.61 7.67 7.58 93,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.8
34.8
34.42 34.91 33.16 3,167 0 0 0
CNG
29.3
29.3
29.29 29.48 28.77 175,700 0 0 0
CNN
49.8
49.8
49.78 49.78 49.78 0 0 0 0
CNT
10.1
10.1
10.25 10.25 10.09 6,800 0 0 0
COM
26.5
26.5
26.52 26.52 26.52 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CQN
29.1
29.1
30.45 30.45 29.09 601 0 0 0
CQT
8.3
8.3
8.28 8.28 8.28 0 0 0 0
CRC
5.9
5.9
5.92 5.92 5.86 144,100 0 0 0
CRE
7.0
7.0
7.04 7.10 6.99 79,400 0 0 0
CSC
23.6
23.6
23.64 24 23.45 35,047 0 0 0
CSI
31.5
31.5
32 32.40 31 36,700 0 0 0
CSM
14.6
14.6
13.99 14.58 13.99 543,600 0 0 0
CSV
43.7
43.7
43.53 44.21 43.14 966,800 0 0 0
CT3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CT6
8
8
8 8 8 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.1
12.1
12.07 12.07 12.07 0 0 0 0
CTD
68.1
68.1
68.70 68.80 67.60 630,100 0 0 0
CTF
21.3
21.3
20.83 21.27 20.83 110,500 0 0 0
CTG
37.5
37.5
37.10 37.60 36.95 3,664,700 0 0 0
CTI
18.8
18.8
18.55 18.75 18.40 340,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
30.4
30.4
27.90 30.40 25.90 79,011 0 0 0
CTR
125.4
125.4
126.10 126.78 123.46 1,433,400 0 0 0
CTS
23.4
23.4
23.08 23.53 23.08 461,300 0 0 0
CTT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CTW
30.6
30.6
30.56 30.56 30.56 100 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.4
24.4
23.75 24.75 23.70 2,300 0 0 0
CX8
8.4
8.4
8.40 8.50 8.10 3,600 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
9.73 9.73 8.84 3,230 0 0 0
D2D
25.4
25.4
25.39 25.72 25.39 10,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.8
18.8
18.79 18.88 18.70 4,810 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.4
3.4
3.36 3.49 3.36 87,600 0 0 0
DAN
30.8
30.8
30.80 30.80 30.80 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.8
7.8
7.77 7.77 7.77 100 0 0 0
DBC
23.4
23.4
23.26 23.57 23.22 2,680,700 0 0 0
DBD
56.2
56.2
56.02 56.31 55.54 228,100 0 0 0
DBM
26.8
26.8
27.32 27.32 26.84 400 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
11.9
11.9
11.90 11.90 11.90 100 0 0 0
DC2
7.2
7.2
7.16 7.16 7.16 0 0 0 0
DC4
10.0
10.0
9.95 10.21 9.72 484,800 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 0 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
26.2
26.2
26 26.25 25.90 401,400 0 0 0
DCM
32.7
32.7
32.63 32.77 32.40 1,073,900 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDG
2.8
2.8
2.80 2.90 2.80 255,958 0 0 0
DDH
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.33 700 0 0 0
DDV
17.9
17.9
17.91 18.01 17.52 851,086 0 0 0
DFC
18.3
18.3
18.33 18.33 18.33 0 0 0 0
DFF
1.6
1.6
1.70 1.70 1.60 99,900 0 0 0
DGC
112.4
112.4
112.30 113.20 112.30 517,100 0 0 0
DGT
5.6
5.6
5.60 5.70 5.20 933,300 0 0 0
DGW
37.3
37.3
37.03 37.72 37.03 1,032,600 0 0 0
DHA
40.0
40.0
39.77 40.00 39.67 16,500 0 0 0
DHB
9
9
8.80 9 8.80 1,101 0 0 0
DHC
29.1
29.1
29.02 29.10 28.24 1,129,400 0 0 0
DHD
23.9
23.9
22.00 23.93 22.00 1,000 0 0 0
DHG
97.4
97.4
97.39 98.14 97.20 9,300 0 0 0
DHM
8.7
8.7
8.15 8.70 7.65 16,300 0 0 0
DHN
32.3
32.3
32.26 32.26 32.26 0 0 0 0
DHP
10.8
10.8
10.83 10.83 10.83 0 0 0 0
DHT
83.5
83.5
78.18 83.64 78.18 54,835 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.30 4.40 4.30 200 0 0 0
DIG
15.9
15.9
15.56 15.91 15.22 6,454,100 0 0 0
DIH
14.8
14.8
14.22 14.76 14.22 320 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
5.1
5.1
5 5.10 4.90 466,565 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2
2
2 2.01 1.95 441,000 0 0 0
DLR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 84,100 0 0 0
DMC
74.0
74.0
71.36 74.06 71.36 11,700 0 0 0
DMN
5.3
5.3
5.30 5.30 5.30 2,203 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNA
21.5
21.5
21.47 21.47 21.47 0 0 0 0
DNC
56.6
56.6
56.55 56.55 56.55 0 0 0 0
DND
14.6
14.6
14.60 14.60 14.60 24 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 1,700 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
32.4
32.4
32.36 32.36 32.36 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.3
20.3
20 20.30 19.90 2,100 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 1 0 0 0
DNW
30.8
30.8
30.17 30.83 30.17 9,500 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
36.4
36.4
35.93 36.41 35.93 500 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.2
54.2
54.24 54.72 54.05 2,113 0 0 0
DPG
26.8
26.8
26.01 26.90 26.01 325,000 0 0 0
DPH
50
50
50 50 50 100 0 0 0
DPM
19.1
19.1
18.93 19.15 18.84 1,513,900 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.4
35.4
35.23 35.51 35.18 160,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.3
12.3
12.40 12.40 11.65 12,500 0 0 0
DRC
20.8
20.8
20.55 20.81 20.25 187,300 0 0 0
DRG
7.6
7.6
7.62 7.62 7.62 0 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.6
11.6
11.67 11.67 11.38 505,539 0 0 0
DRL
53.3
53.3
53.63 53.63 53.26 200 0 0 0
DS3
5
5
5 5 5 1 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
25
25
24.20 25 23.75 485,000 0 0 0
DSG
6
6
5.20 6 5.20 1,610 0 0 0
DSN
51.3
51.3
51.29 51.38 50.90 2,100 0 0 0
DSP
13
13
13 13 13 102 0 0 0
DST
5.4
5.4
5.40 5.50 5 125,105 0 0 0
DTA
3.8
3.8
3.81 3.81 3.78 9,600 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
22.3
22.3
22.07 22.33 21.90 584,572 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.1
2.1
2.10 2.20 2.10 34,508 0 0 0
DTK
12.7
12.7
11.73 12.69 11.63 624 0 0 0
DTL
9.7
9.7
9.70 9.70 9.70 400 0 0 0
DTP
67.2
67.2
67.27 67.27 67.22 1,800 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
9.8
9.8
9.80 9.80 9.80 200 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
7.09 7.09 6.91 86,152 0 0 0
DVN
22.5
22.5
22.56 22.65 22.27 64,717 0 0 0
DVP
75.6
75.6
75.63 75.90 75.63 900 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.4
13.4
13.44 13.44 13.44 0 0 0 0
DWS
13.6
13.6
13.59 13.59 13.59 100 0 0 0
DXG
12.8
12.8
12.35 12.86 12.14 12,469,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.73 10.92 10.73 38,600 0 0 0
DXS
6.8
6.8
6.65 6.75 6.25 3,858,400 0 0 0
DXV
3.9
3.9
3.78 3.85 3.78 2,400 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
5.7
5.7
5.67 5.67 5.67 300 0 0 0
EBS
10.6
10.6
10.02 10.58 9.46 4,413 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.6
11.6
11.64 11.71 11.41 88,903 0 0 0
EFI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
EIB
18.4
18.4
18.20 18.40 18.10 1,333,100 0 0 0
EIC
23
23
23 23 23 0 0 0 0
EID
24.7
24.7
24.67 24.67 24.67 0 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 4,300 0 0 0
ELC
22.2
22.2
21.87 22.24 21.62 267,300 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
25.8
25.8
25.84 25.84 25.07 8,926 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
9.8
9.8
9.75 9.85 9.75 13,300 0 0 0
EVF
9.3
9.3
8.85 9.39 8.85 10,203,500 0 0 0
EVG
6
6
5.88 6.03 5.88 433,800 0 0 0
EVS
5.4
5.4
5.40 5.50 5.30 103,800 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
3.3
3.3
3.42 3.42 3.19 11,100 0 0 0
FCN
14.2
14.2
13.65 14.15 13.65 508,000 0 0 0
FCS
7.4
7.4
7.40 7.40 7.40 0 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
31.9
31.9
31.90 31.90 31.90 2,000 0 0 0
FIC
13.4
13.4
13.51 13.51 13.42 1,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.4
5.4
5.40 5.50 5.20 517,600 0 0 0
FIT
4.1
4.1
4.13 4.17 4.12 421,500 0 0 0
FMC
44.0
44.0
43.39 44.01 42.68 26,400 0 0 0
FOC
73.1
73.1
73.14 73.14 71.81 12,804 0 0 0
FOX
62.1
62.1
62.90 63.15 60.69 87,342 0 0 0
FPT
127.9
127.9
129.33 129.33 127.69 3,879,900 0 0 0
FRC
28.6
28.6
28.62 28.62 28.62 0 0 0 0
FRM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FRT
147.2
147.2
148.24 149.60 146 392,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
46.8
46.8
47.80 47.80 46.80 1,500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
36.7
36.7
36.08 36.89 36.08 1,036,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.1
6.1
6.21 6.30 5.83 188,284 0 0 0
GAS
63.2
63.2
63.07 63.25 62.69 521,700 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.4
20.4
20.39 20.39 20.39 100 0 0 0
GDA
19.2
19.2
19.15 19.37 19.07 72,200 0 0 0
GDT
24.8
24.8
24.80 24.80 24.61 10,200 0 0 0
GDW
28.5
28.5
28.52 28.52 28.52 101 0 0 0
GEG
11.6
11.6
11.30 11.60 11.30 190,900 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
16.7
16.7
16.61 16.84 16.61 1,462,500 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.7
26.7
26.69 26.97 26.69 1,200 0 0 0
GIC
15.5
15.5
16 16 15.40 5,100 0 0 0
GIL
18.8
18.8
18.45 18.95 18.40 249,300 0 0 0
GKM
4.6
4.6
4.60 4.60 4.40 240,709 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26.6
26.6
26.60 26.60 26.60 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
61.5
61.5
60.68 61.45 60.00 584,100 0 0 0
GMH
7.1
7.1
7.12 7.14 6.67 5,500 0 0 0
GMX
16.7
16.7
16.66 16.66 16.66 2,400 0 0 0
GND
24.9
24.9
24.94 24.94 24.94 100 0 0 0
GPC
3.1
3.1
3 3.10 2.90 30,448 0 0 0
GSM
22.9
22.9
21.07 22.94 21.07 1,400 0 0 0
GSP
12.3
12.3
12.00 12.26 12.00 88,400 0 0 0
GTA
9.9
9.9
9.90 9.90 9.90 3,100 0 0 0
GTD
9.8
9.8
9.80 9.80 9.80 2,201 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.2
28.2
27.90 28.79 27.16 2,445,900 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
10.9
10.9
10.90 10.90 10.90 50 0 0 0
HAD
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HAF
13.7
13.7
13.80 13.80 13.80 48 0 0 0
HAG
11.9
11.9
11.70 12.10 11.70 5,137,700 0 0 0
HAH
37.6
37.6
36.82 37.77 36.55 1,242,700 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.7
9.7
9.80 9.80 9.70 1,100 0 0 0
HAP
5.4
5.4
5.64 5.64 5.32 1,217,700 0 0 0
HAR
3.3
3.3
3.22 3.31 3.22 126,800 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
37.3
37.3
37.33 37.33 37.33 200 0 0 0
HAV
3.5
3.5
3.40 3.60 3.40 404 0 0 0
HAX
15.8
15.8
15.44 15.77 15.30 330,200 0 0 0
HBC
6.6
6.6
6.20 6.70 6.10 2,208,142 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 0 0 0 0
HBH
6.2
6.2
5.49 6.17 5.49 200 0 0 0
HBS
6.3
6.3
6.30 6.30 6.10 30,959 0 0 0
HC1
10.5
10.5
10.49 10.49 10.49 6,700 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 100 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
11.6
11.6
11.63 11.63 11.63 1,300 0 0 0
HCD
8.8
8.8
8.79 8.85 8.66 48,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.9
21.9
21.63 22.05 21.55 4,804,200 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HD6
11.9
11.9
12.10 12.20 11.90 9,300 0 0 0
HD8
8.3
8.3
8.31 8.31 8.31 100 0 0 0
HDA
3.7
3.7
3.70 3.70 3.70 300 0 0 0
HDB
23.3
23.3
24.20 24.25 23.25 18,480,600 0 0 0
HDC
22.0
22.0
21.61 22.10 21.61 1,361,700 0 0 0
HDG
25.4
25.4
25.05 25.55 25.05 1,743,800 0 0 0
HDM
32.6
32.6
32.40 32.60 32.40 3,800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
19.4
19.4
21.05 21.05 19.45 200 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HEC
54.9
54.9
54.92 54.92 54.92 0 0 0 0
HEJ
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HEP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HES
27.9
27.9
27.90 27.90 27.90 200 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
9.2
9.2
9.15 9.15 9.15 113 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 136 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
207.3
207.3
193.88 207.27 193.88 200 0 0 0
HGT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HHC
117.6
117.6
117.60 117.60 117.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.2
8.2
8.23 8.23 8.02 90,400 0 0 0
HHS
7.1
7.1
7.02 7.17 6.99 825,400 0 0 0
HHV
11
11
10.81 11.05 10.81 2,293,000 0 0 0
HID
2.7
2.7
2.79 2.79 2.62 55,800 0 0 0
HIG
10.8
10.8
10.80 10.80 10.80 3,037 0 0 0
HII
4.2
4.2
4.13 4.19 4.06 25,400 0 0 0
HIO
9.3
9.3
9 9.30 9 6,800 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
29.1
29.1
29.13 29.13 29.13 100 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
292.45 292.45 292.45 750 0 0 0
HLC
11.2
11.2
11.24 11.24 11.24 0 0 0 0
HLD
13.9
13.9
14.05 14.05 13.89 6,500 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
11.5
11.5
11.08 11.59 11.08 37,900 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
13.3
13.3
13.34 13.43 13.34 5,100 0 0 0
HMR
11.2
11.2
11.30 11.30 11.10 13,058 0 0 0
HMS
33.6
33.6
34.94 35.43 33.59 20,900 0 0 0
HNB
13.3
13.3
12.35 13.30 12.35 200 0 0 0
HND
12.6
12.6
12.59 12.59 12.59 11,106 0 0 0
HNF
28.6
28.6
28.59 28.59 28.59 0 0 0 0
HNG
8
8
6.90 8 6.90 21,039,701 0 0 0
HNI
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNM
8.5
8.5
8.31 8.59 8.31 187,913 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 8,000 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.0
21.0
23.92 23.92 21.01 200 0 0 0
HPG
21.9
21.9
21.71 21.88 21.63 12,957,600 0 0 0
HPH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HPI
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.0
82.0
83.93 83.93 78.07 1,900 0 0 0
HPT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.5
4.5
4.53 4.58 4.48 629,200 0 0 0
HQC
3.1
3.1
3.07 3.11 3.07 1,298,600 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
38.2
38.2
41 41 38.20 1,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.5
17.5
17.20 17.54 17.15 2,061,200 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.10 4.10 4.05 25,400 0 0 0
HSM
5.3
5.3
5.30 5.30 5.30 500 0 0 0
HSP
11.2
11.2
11.22 11.22 11.22 0 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 38,823 0 0 0
HT1
11.7
11.7
11.64 11.78 11.64 151,500 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 3 0 0 0
HTE
3.7
3.7
3.70 3.70 3.70 1,711 0 0 0
HTG
47
47
46.70 47 46.40 21,700 0 0 0
HTI
15.2
15.2
15.22 15.22 15.09 16,100 0 0 0
HTL
26.1
26.1
25.69 26.14 25.69 8,400 0 0 0
HTM
10.1
10.1
10.30 10.30 10.10 1,400 0 0 0
HTN
10.0
10.0
9.48 10.15 9.35 583,400 0 0 0
HTP
3
3
3 3 3 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.4
9.4
9.37 9.37 9.37 0 0 0 0
HU1
5.9
5.9
5.93 5.93 5.93 400 0 0 0
HU4
13
13
13 13.10 12.80 20,100 0 0 0
HU6
5.2
5.2
5.20 5.20 5.10 1,300 0 0 0
HUB
15.6
15.6
15.57 15.57 15.48 8,600 0 0 0
HUG
34.4
34.4
34.41 34.41 34.41 0 0 0 0
HUT
15.2
15.2
14.97 15.16 14.97 695,845 0 0 0
HVA
6.4
6.4
6.20 6.40 6 178,525 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.5
8.5
8.50 8.59 8.41 337,300 0 0 0
HVN
21.9
21.9
21.67 21.99 21.28 680,100 0 0 0
HVT
43.8
43.8
42.28 43.76 41.59 21,353 0 0 0
HVX
2.7
2.7
2.70 2.70 2.52 14,200 0 0 0
HWS
15.6
15.6
15.62 15.62 15.62 0 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 300 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 12 0 0 0
ICI
5.8
5.8
5.80 5.80 5.80 3 0 0 0
ICN
41.6
41.6
42.42 42.42 41.26 4,000 0 0 0
ICT
12.6
12.6
12.62 12.71 12.53 15,000 0 0 0
IDC
45.8
45.8
45.85 46.02 45.43 433,519 0 0 0
IDI
7.6
7.6
7.57 7.70 7.56 428,400 0 0 0
IDJ
5.7
5.7
5.80 5.80 5.70 284,471 0 0 0
IDP
230.2
230.2
230.20 230.20 230.20 0 0 0 0
IDV
32.9
32.9
32.87 32.87 32.70 11,316 0 0 0
IFS
24.4
24.4
24.42 24.42 24.42 100 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.3
11.3
11.18 11.35 11.10 689,300 0 0 0
ILA
4.4
4.4
4.50 4.50 4.30 26,666 0 0 0
ILB
25.7
25.7
25.66 25.66 25.66 3,100 0 0 0
ILC
5.8
5.8
6.30 6.30 5.80 400 0 0 0
ILS
12.8
12.8
12.80 13.50 12.80 6,402 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.6
43.6
43.93 44.32 43.58 73,500 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
8.2
8.2
8.20 8.20 8.20 0 0 0 0
INN
35.7
35.7
35.67 35.67 35.67 0 0 0 0
IPA
11.2
11.2
11.30 11.40 11 248,542 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
25.1
25.1
25.14 25.14 25.14 400 0 0 0
IST
34.9
34.9
30.53 34.91 30.53 600 0 0 0
ITC
10.5
10.5
10.50 10.60 10.45 157,000 0 0 0
ITD
12.6
12.6
13.22 13.22 12.48 64,900 0 0 0
ITQ
3
3
2.80 3 2.70 472,397 0 0 0
ITS
3.8
3.8
3.82 3.82 3.82 200 0 0 0
IVS
10.4
10.4
10.45 10.65 10.35 68,007 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.0
4.0
3.90 4 3.88 635,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.2
28.2
28.25 28.30 28.05 1,982,200 0 0 0
KCB
11.1
11.1
11.13 11.23 10.35 18,201 0 0 0
KCE
10.0
10.0
10.05 10.05 10.05 0 0 0 0
KDC
58.5
58.5
58.80 58.80 58.30 431,300 0 0 0
KDH
30.7
30.7
30.91 30.91 30.45 1,752,700 0 0 0
KDM
15.9
15.9
15.80 15.90 14.50 30,002 0 0 0
KGM
6.7
6.7
6.70 6.80 6.70 17,200 0 0 0
KHD
11.1
11.1
11.05 11.05 11.05 0 0 0 0
KHG
5.3
5.3
5.29 5.32 5.22 2,733,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.02 12.35 11.97 128,800 0 0 0
KHS
10.4
10.4
10.30 10.38 10.30 25,900 0 0 0
KHW
28.5
28.5
28.52 28.52 28.52 0 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6.2
6.2
5.60 6.20 5.60 200 0 0 0
KLB
7
7
7.13 7.13 6.88 67,286 0 0 0
KMR
3.2
3.2
3.24 3.24 3.24 0 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.6
38.6
38.65 38.70 38.50 316,600 0 0 0
KPF
1.6
1.6
1.60 1.62 1.60 8,500 0 0 0
KSB
18
18
17.90 18.10 17.80 1,022,800 0 0 0
KSD
4.8
4.8
4.70 5 4.70 4,400 0 0 0
KSF
40.3
40.3
40.30 40.30 40.10 16,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.3
3.3
3.30 3.50 3.30 211,726 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 0 0 0 0
KTC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 0 0 0 0
KTS
41.0
41.0
39.34 41.01 39.34 1,300 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
20.4
20.4
20.43 20.43 20.43 400 0 0 0
L12
4.2
4.2
4.30 4.30 4.10 56,100 0 0 0
L14
34.1
34.1
33.60 34.20 32.70 246,104 0 0 0
L18
32.8
32.8
32.50 32.92 32.33 70,100 0 0 0
L40
11.9
11.9
11.93 11.93 11.93 0 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.4
3.4
3.30 3.40 3.30 2,000 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
17.0
17.0
17.11 17.11 16.97 200 0 0 0
LAI
21.1
21.1
21.88 22.38 20.94 129,300 0 0 0
LAS
18.4
18.4
18.28 18.65 18.09 546,232 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
27.5
27.5
27.28 27.48 27.28 9,000 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
9.4
9.4
9.35 9.44 9.31 707,200 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
1.9
1.9
1.88 1.89 1.85 503,400 0 0 0
LDP
10
10
9.70 10 9.70 2,400 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
6.5
6.5
6.50 6.50 6.50 1,045 0 0 0
LGC
61.9
61.9
61.89 61.89 61.89 0 0 0 0
LGL
2.5
2.5
2.43 2.53 2.43 68,600 0 0 0
LGM
12.3
12.3
12.30 12.30 12.30 0 0 0 0
LHC
70.5
70.5
69.62 71.30 69.62 2,100 0 0 0
LHG
32.7
32.7
32.76 32.85 32.66 145,000 0 0 0
LIC
32.8
32.8
32.70 32.80 32.60 3,500 0 0 0
LIG
3.2
3.2
3.10 3.20 3 1,089,384 0 0 0
LIX
30.5
30.5
30.74 30.74 30.16 24,100 0 0 0
LKW
29.0
29.0
28.98 28.98 28.98 0 0 0 0
LLM
15.4
15.4
14.88 15.95 14.88 1,000 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
12.6
12.6
12.61 12.61 12.61 0 0 0 0
LMC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
28.8
28.8
28.64 28.88 28.41 904,600 0 0 0
LPT
5.6
5.6
5.68 5.68 5.42 6,000 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LSG
12.6
12.6
12.30 12.70 12.30 90,098 0 0 0
LSS
10.5
10.5
10.47 10.51 10.38 121,500 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
M10
24.7
24.7
24.71 24.71 24.71 4,500 0 0 0
MA1
33.5
33.5
33.54 33.54 33.54 1 0 0 0
MAC
9.7
9.7
9.80 9.80 9.69 1,773 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
16.2
16.2
16.10 16.29 16.10 6,536,100 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 119,413 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
23.46 23.99 23.29 2,288,452 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 75 0 0 0
MCF
8.0
8.0
8.04 8.04 7.95 1,100 0 0 0
MCH
161.7
161.7
162.06 162.06 159.03 22,688 0 0 0
MCM
31.7
31.7
31.67 31.76 31.48 4,400 0 0 0
MCO
9.8
9.8
9.60 10 9.60 37,304 0 0 0
MCP
27.6
27.6
27.57 27.57 27.57 400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.4
9.4
9.18 10.11 9.18 8,700 0 0 0
MDF
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 100 0 0 0
MEC
5.2
5.2
5.20 5.20 5.20 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
6.2
6.2
6.20 6.20 6.20 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.1
35.1
35.27 35.93 35.08 95,850 0 0 0
MGC
5.9
5.9
5.85 5.85 5.85 14,600 0 0 0
MGG
25.0
25.0
24.95 24.95 24.95 0 0 0 0
MGR
3.3
3.3
3.30 3.30 3.30 100 0 0 0
MH3
31.3
31.3
31.34 31.34 31.34 300 0 0 0
MHC
6.8
6.8
6.68 6.88 6.68 153,700 0 0 0
MIC
12.9
12.9
14.84 14.84 12.90 5,700 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.7
15.7
15.59 15.91 15.35 368,000 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 1 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MML
23.4
23.4
23.90 23.90 23.40 9,167 0 0 0
MNB
24.0
24.0
24.03 24.03 24.03 1 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.8
14.8
14.80 14.80 14.70 75,500 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
16.8
16.8
15.90 16.84 15.90 1,700 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.3
9.3
9.25 9.33 9.21 2,659,100 0 0 0
MSH
32.7
32.7
32.67 32.87 32.37 124,700 0 0 0
MSN
67.7
67.7
66.90 68 66.60 2,812,900 0 0 0
MSR
11.6
11.6
11.30 11.60 11.30 250,816 0 0 0
MST
6.1
6.1
5.91 6.18 5.91 1,254,888 0 0 0
MTA
11.3
11.3
11 11.70 10.70 88,947 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
7.8
7.8
7.71 7.71 7.71 78 0 0 0
MTH
14.4
14.4
14.42 14.42 14.42 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 4,400 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 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
17.3
17.3
18.19 18.19 17.34 200 0 0 0
MVC
8.9
8.9
8.73 8.92 8.73 3,600 0 0 0
MVN
62.2
62.2
54.80 62.20 54.80 292,283 0 0 0
MWG
57.3
57.3
56.29 57.28 55.70 3,068,200 0 0 0
MZG
7.3
7.3
7.24 7.44 6.76 40,701 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.7
17.7
17.36 17.73 17.18 216,100 0 0 0
NAG
10.1
10.1
10.09 10.09 9.91 691,681 0 0 0
NAP
8.6
8.6
8.63 8.63 8.63 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 8.30 600 0 0 0
NAV
16.8
16.8
17.44 17.44 16.76 400 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
22.2
22.2
20.85 22.45 20.85 18,400 0 0 0
NBC
8.7
8.7
8.65 8.74 8.55 5,500 0 0 0
NBE
11.7
11.7
11.58 11.67 11.58 2,700 0 0 0
NBP
11.8
11.8
11 11.80 11 400 0 0 0
NBT
17.0
17.0
16.98 16.98 16.98 0 0 0 0
NBW
31.5
31.5
31.51 31.51 31.51 100 0 0 0
NCG
7.6
7.6
7.50 7.80 7.50 4,800 0 0 0
NCS
25.8
25.8
25.80 25.80 25.80 400 0 0 0
NCT
107.3
107.3
107.16 107.34 106.42 3,200 0 0 0
ND2
35.5
35.5
35.53 35.53 35.53 0 0 0 0
NDC
110.1
110.1
98.62 110.11 98.62 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.4
8.4
8.24 8.43 8.24 78,204 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 0 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 5.10 200 0 0 0
NED
6.6
6.6
6.55 6.64 6.55 4,700 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
70.0
70.0
70.66 70.66 70.02 1,227 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 300 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
20.4
20.4
19.83 20.54 19.75 518,800 0 0 0
NHC
29.7
29.7
29.70 29.70 29.70 3 0 0 0
NHH
12.6
12.6
12.60 12.65 12.50 38,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
15.5
15.5
15.45 15.45 15.45 0 0 0 0
NKG
13.8
13.8
13.45 13.95 13.45 3,011,800 0 0 0
NLG
29.9
29.9
29.89 30.43 29.62 2,814,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.7
22.7
22.68 22.68 22.68 0 0 0 0
NNT
50.9
50.9
50.88 50.88 50.88 0 0 0 0
NO1
9.2
9.2
8.78 9.27 8.78 94,500 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.5
13.5
13.51 13.51 13.51 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.7
4.7
4.50 4.70 4.40 331,478 0 0 0
NS2
17.1
17.1
15.44 17.13 15.44 301 0 0 0
NSC
77.0
77.0
77.21 77.21 77.02 6,700 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 3,000 0 0 0
NSL
16.4
16.4
16.44 16.44 16.44 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.6
9.6
9.63 9.63 9.63 0 0 0 0
NT2
19.4
19.4
18.75 19.45 18.70 613,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
205.0
205.0
199.35 205.04 195.87 40,714 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
48.4
48.4
48.38 48.38 48.38 0 0 0 0
NTL
17
17
16.75 17.10 16.75 772,400 0 0 0
NTP
49.7
49.7
49.82 50.40 49.49 132,824 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
NTW
17.5
17.5
17.48 17.48 17.48 0 0 0 0
NUE
9.8
9.8
10.00 10.00 9.82 1,000 0 0 0
NVB
8.8
8.8
8.70 8.90 8.70 22,805 0 0 0
NVL
10.4
10.4
10.25 10.45 10.20 4,147,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
8.19 8.19 8.19 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
6.5
6.5
6.50 6.50 6.50 101 0 0 0
OCB
9.4
9.4
9.35 9.53 9.31 879,200 0 0 0
OCH
5.6
5.6
5.60 5.60 5.60 13,400 0 0 0
ODE
43.7
43.7
43.90 44 43.60 18,300 0 0 0
OGC
4.0
4.0
3.94 4.03 3.94 125,600 0 0 0
OIL
12.0
12.0
11.56 12.05 11.56 1,124,020 0 0 0
ONE
5.1
5.1
5 5.10 5 700 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.1
23.1
23.10 23.10 22.60 7,100 0 0 0
ORS
13.9
13.9
13.45 14.10 13.35 4,720,800 0 0 0
PAC
24.3
24.3
24.32 24.91 24.19 445,000 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 200 0 0 0
PAN
23.8
23.8
22.91 24.09 22.81 1,986,900 0 0 0
PAP
24.5
24.5
24.20 26 24.10 1,700 0 0 0
PAS
3.1
3.1
3.10 3.10 3 28,400 0 0 0
PAT
83.0
83.0
82.83 83.42 81.67 25,213 0 0 0
PBC
6.2
6.2
6.41 6.41 6.21 21,613 0 0 0
PBP
12.0
12.0
11.98 11.98 11.98 981 0 0 0
PBT
10.0
10.0
9.95 9.95 9.95 0 0 0 0
PC1
19.2
19.2
19.17 19.22 19.04 410,600 0 0 0
PCC
23.5
23.5
23.53 23.53 23.53 33 0 0 0
PCE
16.0
16.0
15.98 15.98 15.98 1,000 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 31 0 0 0
PCG
3.7
3.7
3.60 3.70 3.60 12,400 0 0 0
PCH
12.4
12.4
12.19 12.38 12.19 93,438 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.7
12.7
12.60 12.70 12.60 12,000 0 0 0
PDB
9.0
9.0
8.87 9.05 8.87 1,700 0 0 0
PDC
4.9
4.9
5.20 5.20 4.90 1,200 0 0 0
PDN
68.5
68.5
68.47 68.47 68.47 0 0 0 0
PDR
17.9
17.9
17.36 17.92 17.27 4,402,600 0 0 0
PDV
16.2
16.2
16.19 16.19 16.00 63,220 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
5.7
5.7
5.70 5.70 5.70 500 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
23.9
23.9
23.50 23.95 23.50 227,500 0 0 0
PFL
2
2
2 2.10 2 14,000 0 0 0
PGB
10.9
10.9
10.52 11.03 10.45 3,400 0 0 0
PGC
14.9
14.9
14.54 14.87 14.50 41,600 0 0 0
PGD
30.0
30.0
29.96 29.96 29.96 0 0 0 0
PGI
20.6
20.6
20.61 20.61 20.61 0 0 0 0
PGN
15.3
15.3
14.40 15.40 14.40 286,668 0 0 0
PGS
31.2
31.2
31.24 31.24 31.24 0 0 0 0
PGT
6.5
6.5
6.20 6.70 6.20 2,000 0 0 0
PGV
19.2
19.2
19.50 19.50 19.10 15,500 0 0 0
PHC
5.4
5.4
5.40 5.54 5.40 9,400 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 0 0 0 0
PHP
42.2
42.2
41.29 42.38 41.10 316,064 0 0 0
PHR
50.6
50.6
49.79 50.57 49.10 104,700 0 0 0
PHS
10.1
10.1
10.20 10.20 10.20 2 0 0 0
PIA
24.7
24.7
24.72 24.72 24.72 0 0 0 0
PIC
18.6
18.6
17.01 18.65 17.01 468 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 0 0 0 0
PIT
5.5
5.5
5.45 5.45 5.45 100 0 0 0
PIV
3.2
3.2
2.90 3.20 2.80 198,150 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 0 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 100 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 100 0 0 0
PLC
22.7
22.7
22.96 23.16 22.67 263,476 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PLP
5.0
5.0
4.82 4.99 4.80 23,700 0 0 0
PLX
37.1
37.1
36.72 37.06 36.09 914,900 0 0 0
PMB
8.8
8.8
8.73 8.83 8.73 1,800 0 0 0
PMC
100.7
100.7
107.77 107.77 100.61 3,566 0 0 0
PMG
8.2
8.2
8.21 8.21 8.21 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
29.5
29.5
29.51 29.51 29.51 1,623 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 500 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 0 0 0 0
PNC
17.6
17.6
17.57 17.57 17.57 0 0 0 0
PND
6.8
6.8
7.30 7.30 6.80 16,500 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
93.9
93.9
92.50 94.45 92.20 286,000 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 1 0 0 0
PNT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.0
17.0
16.96 17.04 16.96 17,800 0 0 0
POT
15.2
15.2
15.19 15.19 15.19 100 0 0 0
POV
8.2
8.2
8.18 8.18 8.18 10 0 0 0
POW
11.7
11.7
11.45 11.75 11.45 2,851,600 0 0 0
PPC
10.4
10.4
10.44 10.44 10.34 229,000 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
27.6
27.6
27.50 27.77 27.24 47,717 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.2
16.2
15.11 16.22 14.93 25,850 0 0 0
PPS
10.6
10.6
9.80 10.63 9.80 200 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
5.8
5.8
5.73 5.86 5.73 1,202 0 0 0
PRE
20.0
20.0
19.94 20.04 19.94 1,500 0 0 0
PRO
4.9
4.9
3.80 4.90 3.80 200 0 0 0
PRT
9.2
9.2
9.15 9.15 9.15 4,100 0 0 0
PSB
6
6
6 6 5.80 110,900 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSD
12.1
12.1
12.10 12.10 12.01 11,952 0 0 0
PSE
9.4
9.4
9.42 9.42 9.42 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.3
3.3
3.13 3.34 3.13 378,700 0 0 0
PSI
7.6
7.6
7.50 7.70 7.40 41,801 0 0 0
PSL
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
11.5
11.5
12.69 13.09 11.51 8,000 0 0 0
PSW
7.8
7.8
7.77 7.77 7.58 73,400 0 0 0
PTB
61.7
61.7
61.26 62.42 60.87 75,600 0 0 0
PTC
4.2
4.2
4.45 4.49 4.20 36,600 0 0 0
PTD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTE
2.7
2.7
2.70 2.70 2.70 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
24
24
23.93 24.07 23.67 11,830 0 0 0
PTL
2.8
2.8
2.79 2.81 2.77 47,100 0 0 0
PTO
13.3
13.3
13.30 13.30 13.30 9 0 0 0
PTP
10.7
10.7
10.67 10.67 10.67 0 0 0 0
PTS
7.4
7.4
7.40 7.40 7.40 4,100 0 0 0
PTT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PTV
4
4
4 4 4 10,520 0 0 0
PV2
3.3
3.3
3.30 3.30 3.30 309,175 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.6
29.6
29.50 29.70 29.30 173,813 0 0 0
PVC
10.2
10.2
10.10 10.20 10 327,752 0 0 0
PVD
21.7
21.7
21.66 21.91 21.22 3,840,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
7.8
7.8
7.80 7.80 7.50 54,142 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
57.4
57.4
55.98 58.27 55.50 174,010 0 0 0
PVM
16
16
15.70 16 15.50 5,210 0 0 0
PVO
5.9
5.9
5.91 5.91 5.91 14,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30
30
30 30.28 29.63 2,249,495 0 0 0
PVT
20.2
20.2
20.08 20.23 19.81 1,505,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.30 8,500 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 600 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.8
1.8
1.90 1.90 1.80 18,544 0 0 0
PXL
12.9
12.9
13 13 12.90 27,950 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
2.6
2.6
2.80 2.80 2.60 28,200 0 0 0
QCC
8.6
8.6
8.57 8.57 8.57 0 0 0 0
QCG
11.5
11.5
11.50 11.50 11.20 178,200 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
33.5
33.5
33.46 33.46 33.46 100 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
QNP
34.3
34.3
34.33 34.33 34.33 0 0 0 0
QNS
47.6
47.6
47.45 47.72 47.26 194,862 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.7
18.7
18.66 18.66 18.66 0 0 0 0
QPH
21.9
21.9
21.89 21.89 21.89 0 0 0 0
QSP
25.2
25.2
25.23 25.23 25.23 0 0 0 0
QST
18.4
18.4
18.43 18.43 18.43 0 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
13.5
13.5
13.49 13.49 13.40 100,100 0 0 0
RAL
112.6
112.6
111.38 113.19 111.19 6,700 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
11.7
11.7
11.67 11.67 11.67 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
55.0
55.0
55.58 55.58 54.81 433,800 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
RTB
24.5
24.5
26.34 26.34 24.46 10,715 0 0 0
RYG
14
14
14.50 14.50 14 21,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.8
34.8
34.75 34.75 34.75 100 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
16
16
16 16 16 200 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 7.24 7.05 110,727 0 0 0
SAB
50.5
50.5
50.52 50.70 50.42 496,600 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 4,834 0 0 0
SAF
64.8
64.8
64.80 64.80 64.80 2 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
6.77 6.79 6.68 280,700 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.3
33.3
33.52 33.52 33.33 900 0 0 0
SAV
18.5
18.5
18.55 18.55 18.01 30,900 0 0 0
SB1
6.2
6.2
6.18 6.18 6.18 400 0 0 0
SBA
28.4
28.4
27.94 28.37 27.94 11,700 0 0 0
SBB
13.5
13.5
13.50 13.60 13.40 517,599 0 0 0
SBD
7.6
7.6
7.60 7.70 7.50 42,400 0 0 0
SBG
10.2
10.2
10.30 10.35 10.15 171,900 0 0 0
SBH
48.9
48.9
48.93 48.93 48.93 500 0 0 0
SBL
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
9.3
9.3
9.32 9.32 9.32 100 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 406,509 0 0 0
SBT
11.2
11.2
11 11.18 10.95 349,100 0 0 0
SBV
10.2
10.2
9.58 10.20 9.58 500 0 0 0
SC5
20.6
20.6
20.60 20.60 20.60 200 0 0 0
SCC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SCG
65.1
65.1
64.90 65.20 64.90 41,500 0 0 0
SCI
7.9
7.9
7.70 7.90 7.70 2,401 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 6,320 0 0 0
SCL
18.3
18.3
18.27 18.27 18.27 100 0 0 0
SCO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SCR
5.3
5.3
5.24 5.32 5.23 1,172,400 0 0 0
SCS
75.3
75.3
74.80 75.28 74.42 133,200 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.5
4.5
4.50 4.50 4.50 100 0 0 0
SD3
5
5
5 5 5 0 0 0 0
SD5
7.0
7.0
7.04 7.13 7.04 6,100 0 0 0
SD6
3.1
3.1
3 3.10 3 2,500 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
11.04 11.13 10.94 32,862 0 0 0
SDA
4.7
4.7
4.70 4.80 4.60 24,620 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.8
6.8
6.78 6.78 6.78 6,800 0 0 0
SDD
1.5
1.5
1.40 1.50 1.40 7,918 0 0 0
SDG
13.7
13.7
13.75 13.75 13.75 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.9
15.9
15.92 15.92 15.92 0 0 0 0
SDN
28.2
28.2
28.17 28.17 28.17 2 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 2 0 0 0
SDV
24.6
24.6
24.58 24.58 24.58 4,500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2
2
2 2 2 0 0 0 0
SEA
40.5
40.5
41.97 41.97 40.49 400 0 0 0
SEB
45.5
45.5
45.47 45.47 45.47 300 0 0 0
SED
20.4
20.4
20.36 20.36 20.36 0 0 0 0
SEP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SFC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SFG
9.4
9.4
9.63 9.63 9.40 8,900 0 0 0
SFI
27.4
27.4
27.45 27.45 27.13 10,300 0 0 0
SFN
18.9
18.9
18.94 18.94 18.94 100 0 0 0
SGB
12.5
12.5
12.40 12.50 12.20 7,114 0 0 0
SGC
117.6
117.6
117.61 117.61 117.61 100 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 2 0 0 0
SGH
31.1
31.1
31.05 31.05 31.05 100 0 0 0
SGI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SGN
80.0
80.0
79.30 80.26 79.01 18,500 0 0 0
SGP
26.9
26.9
26 27.20 26 95,871 0 0 0
SGR
36
36
37 37 35.60 41,800 0 0 0
SGS
17
17
17 17 17 0 0 0 0
SGT
17.4
17.4
17.45 17.50 17 36,700 0 0 0
SHA
4.0
4.0
4.03 4.03 4.03 100 0 0 0
SHB
7.9
7.9
7.87 7.91 7.84 3,780,900 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 6.54 17,300 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
15.0
15.0
14.19 15 14.19 224,400 0 0 0
SHN
6.1
6.1
7.10 7.10 6.10 800 0 0 0
SHP
32.2
32.2
32.67 32.67 32.21 1,000 0 0 0
SHS
9.5
9.5
9.54 9.62 8.98 4,736,814 0 0 0
SID
12.2
12.2
11.80 12.20 11.80 8,200 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
34.8
34.8
34.85 34.85 34.85 0 0 0 0
SJ1
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.7
12.7
12.74 12.83 12.29 374,800 0 0 0
SJE
15.1
15.1
15.09 15.09 15.01 25,900 0 0 0
SJG
17.4
17.4
17.43 17.43 17.43 0 0 0 0
SJM
5.5
5.5
6.10 6.10 5.50 6,100 0 0 0
SJS
30.5
30.5
29.27 31.24 29.27 83,000 0 0 0
SKG
10.6
10.6
10.59 10.64 10.40 93,300 0 0 0
SKH
25.4
25.4
25.44 25.44 25.44 1,901 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 200 0 0 0
SKV
28.8
28.8
29.50 29.50 28.28 3,700 0 0 0
SLS
169.1
169.1
169.56 169.56 168.27 7,205 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 100 0 0 0
SMB
36.6
36.6
37.48 38.02 36.34 10,600 0 0 0
SMC
7.7
7.7
7.44 7.90 7.30 566,500 0 0 0
SMN
11.8
11.8
11.76 11.76 11.76 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
33.1
33.1
33.10 33.10 33.10 0 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPV
16.5
16.5
16.95 16.95 16.47 500 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 7,301 0 0 0
SRC
25.0
25.0
24.95 24.95 24.95 0 0 0 0
SRF
8.1
8.1
7.58 8.58 7.58 2,500 0 0 0
SSB
17.1
17.1
16.65 17.10 16.60 2,124,100 0 0 0
SSC
32.6
32.6
32.61 32.61 32.61 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.6
5.6
5.58 5.58 5.58 1 0 0 0
SSH
66.8
66.8
66.70 66.80 66.60 56,900 0 0 0
SSI
24.1
24.1
23.89 24.18 23.84 9,134,400 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
ST8
6.8
6.8
6.85 6.90 6.81 99,700 0 0 0
STB
36.7
36.7
36.70 36.90 36.50 6,074,100 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
40.0
40.0
39.95 39.95 35.90 300 0 0 0
STH
6.3
6.3
6.10 6.40 6.10 700 0 0 0
STK
16.4
16.4
16.55 16.55 16.14 26,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.65 8.65 8.56 600 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
15.2
15.2
15.21 15.21 15.21 200 0 0 0
SVD
3.3
3.3
3.19 3.30 3.19 7,400 0 0 0
SVG
5
5
5 5 5 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.4
3.4
3.20 3.40 3.20 10,500 0 0 0
SVT
9.9
9.9
10.38 10.38 9.94 4,700 0 0 0
SWC
24.9
24.9
24.93 24.93 24.93 2,500 0 0 0
SZB
37.1
37.1
36.94 37.12 36.84 2,600 0 0 0
SZC
40.9
40.9
40.48 40.92 40.43 841,400 0 0 0
SZE
11.1
11.1
11.09 11.09 11.09 0 0 0 0
SZG
31.7
31.7
31.69 31.69 31.69 1,000 0 0 0
SZL
39.3
39.3
39.76 39.76 39.20 6,800 0 0 0
TA6
9.6
9.6
9.59 9.59 9.59 0 0 0 0
TA9
11.4
11.4
11.71 11.71 10.81 428,600 0 0 0
TAB
17
17
17 17 17 200 0 0 0
TAL
18.7
18.7
19.30 19.30 18.45 15,601 0 0 0
TAN
43
43
43 43 43 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
41.1
41.1
41.13 41.13 41.13 200 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 3 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
23.3
23.3
23.19 23.67 23.04 11,947,100 0 0 0
TCD
4.4
4.4
4.38 4.45 4.35 369,900 0 0 0
TCH
11.8
11.8
11.57 11.85 11.40 2,714,100 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
32.6
32.6
32.73 32.73 32.64 13,700 0 0 0
TCM
41.2
41.2
41.22 41.22 40.46 1,339,900 0 0 0
TCO
13.2
13.2
13.40 13.40 12.65 239,800 0 0 0
TCR
3.3
3.3
3.16 3.33 3.16 800 0 0 0
TCT
18.4
18.4
18.73 18.73 17.56 6,900 0 0 0
TCW
28.5
28.5
28.78 28.78 28.50 3,717 0 0 0
TDB
39.5
39.5
39.46 39.46 39.46 0 0 0 0
TDC
11.7
11.7
11.35 11.75 11.20 775,100 0 0 0
TDF
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TDG
3.5
3.5
3.50 3.56 3.42 2,200 0 0 0
TDH
2.7
2.7
2.65 2.76 2.59 323,600 0 0 0
TDM
47.9
47.9
47.92 48.70 47.92 33,100 0 0 0
TDP
32.9
32.9
32 32.90 31.45 86,200 0 0 0
TDS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TDT
6.6
6.6
6.72 6.72 6.53 24,858 0 0 0
TDW
49.7
49.7
49.72 49.72 49.72 300 0 0 0
TED
48.6
48.6
48.64 48.64 48.64 0 0 0 0
TEG
6.9
6.9
6.80 7 6.78 28,600 0 0 0
TEL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TET
30.4
30.4
30.44 30.44 30.44 0 0 0 0
TFC
43.3
43.3
43.65 43.65 42.20 5,450 0 0 0
TGP
3.7
3.7
3.66 3.66 3.66 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
THD
35.7
35.7
35.90 35.90 35.70 200 0 0 0
THG
40.1
40.1
40.49 40.49 39.52 25,600 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
11.9
11.9
11.87 11.87 11.68 10,800 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.6
12.6
12.63 12.63 12.63 100 0 0 0
TID
22.5
22.5
21.88 22.46 21.88 7,900 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
13
13
12.90 13 12.80 677,302 0 0 0
TIN
12.2
12.2
12.20 12.20 12.20 800 0 0 0
TIP
20.2
20.2
20.02 20.21 19.88 83,900 0 0 0
TIS
6.2
6.2
6 6.20 6 136,506 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 0 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
6.0
6.0
5.95 5.96 5.88 63,300 0 0 0
TLG
62.4
62.4
61.25 62.51 60.57 188,900 0 0 0
TLH
4.4
4.4
4.32 4.41 4.29 313,600 0 0 0
TLI
7.7
7.7
7.70 7.70 6.10 301 0 0 0
TLP
6.4
6.4
6.36 6.36 6.36 100 0 0 0
TLT
14.0
14.0
13.97 13.97 13.97 0 0 0 0
TMB
75.4
75.4
74.96 75.45 74.96 1,704 0 0 0
TMC
8.2
8.2
8.18 8.18 8.18 1,400 0 0 0
TMG
47.8
47.8
47.81 47.81 47.81 0 0 0 0
TMP
67.2
67.2
68.70 68.70 67.23 1,600 0 0 0
TMS
41.0
41.0
40.91 41.01 40.91 1,000 0 0 0
TMT
13.6
13.6
13.60 13.60 13.60 47,200 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
8.6
8.6
8.88 8.88 8.62 5,900 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 1,716 0 0 0
TNC
32.3
32.3
32.30 32.30 32.30 0 0 0 0
TNG
21.7
21.7
21.63 21.81 21.45 969,087 0 0 0
TNH
16.6
16.6
16.30 16.65 16.26 515,900 0 0 0
TNI
2.3
2.3
2.24 2.27 2.24 16,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
27.7
27.7
27.23 27.69 27.23 200 0 0 0
TNS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TNT
4.3
4.3
4.30 4.30 4.23 7,400 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
50.9
50.9
51.79 51.79 50.71 8,320 0 0 0
TOT
15.4
15.4
15.40 15.67 15.40 809 0 0 0
TOW
21.4
21.4
21.37 21.37 21.37 1 0 0 0
TPB
14.4
14.4
14.43 14.52 14.34 4,606,600 0 0 0
TPC
7.7
7.7
7.70 7.70 7.70 2,500 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
10.0
10.0
10.03 10.03 10.03 1 0 0 0
TPS
25.7
25.7
25.68 25.68 25.68 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 14.14 200 0 0 0
TRA
74.6
74.6
74.89 74.89 74.60 1,100 0 0 0
TRC
50.6
50.6
50.86 52.02 50.58 58,300 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
15
15
15 15 15 0 0 0 0
TS3
5.1
5.1
5.10 5.10 5.10 7,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.2
10.2
10.33 10.33 10.24 22,200 0 0 0
TSB
41.8
41.8
42.85 42.85 41.77 400 0 0 0
TSC
2.4
2.4
2.40 2.41 2.38 198,700 0 0 0
TSD
5.5
5.5
4.90 5.50 4.90 93,900 0 0 0
TSG
18.9
18.9
18.89 18.89 18.89 0 0 0 0
TSJ
26.6
26.6
26.62 26.62 26.62 0 0 0 0
TST
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TT6
7.8
7.8
7.66 8.02 7.66 125,700 0 0 0
TTA
13.2
13.2
13.10 13.20 12.90 504,300 0 0 0
TTC
9.6
9.6
9.65 9.65 9.65 0 0 0 0
TTD
63.7
63.7
63.66 63.66 63.66 104 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.15 3.18 3.10 597,700 0 0 0
TTG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TTH
2.9
2.9
2.70 3 2.70 296,301 0 0 0
TTL
9.8
9.8
9.70 10 9.50 4,300 0 0 0
TTN
23.2
23.2
23.28 23.28 21.67 568,211 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
29.9
29.9
32.98 32.98 29.86 400 0 0 0
TUG
13.1
13.1
13.52 13.52 13.15 1,100 0 0 0
TV1
22.3
22.3
22.20 22.40 22.10 45,401 0 0 0
TV2
30.3
30.3
30.40 30.90 29.70 662,500 0 0 0
TV3
10.1
10.1
10.15 10.15 10.06 5,000 0 0 0
TV4
12.7
12.7
12.86 12.86 12.68 2,002 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TVB
8.0
8.0
8 8.10 8 30,900 0 0 0
TVC
9.9
9.9
9.90 10 9.80 537,700 0 0 0
TVD
10.0
10.0
10.14 10.23 10.05 15,900 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
8
8
7.70 8.10 7.70 825,157 0 0 0
TVS
17.3
17.3
17.70 17.70 17.33 10,600 0 0 0
TVT
15.7
15.7
15.01 15.73 15.01 900 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.7
4.7
4.40 4.70 4.40 16,500 0 0 0
TYA
12.8
12.8
12.67 12.76 12.67 8,000 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
8.0
8.0
7.88 7.98 7.88 906 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 25 0 0 0
UIC
38.8
38.8
38.80 38.80 38.80 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.9
6.9
6.90 7 6.80 20,503 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
USC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
USD
18.9
18.9
21.56 21.56 21.56 12 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.58 11.67 11.58 2,400 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 1,211 0 0 0
VAB
6.0
6.0
6.02 6.02 5.95 71,681 0 0 0
VAF
12.3
12.3
12.26 12.26 12.26 100 0 0 0
VAV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VBB
7.7
7.7
7.66 7.66 7.57 34,770 0 0 0
VBC
18.2
18.2
18.21 18.21 18.21 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VC2
9.2
9.2
9 9.20 8.80 511,366 0 0 0
VC3
25.6
25.6
25.32 25.78 25.14 745,401 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
16.8
16.8
16.75 16.93 16.75 4,400 0 0 0
VC7
11.8
11.8
10.80 11.80 10.70 1,046,838 0 0 0
VC9
4.5
4.5
4.70 4.70 4.50 5,200 0 0 0
VCA
10.6
10.6
10.10 10.90 10.10 4,300 0 0 0
VCB
61.4
61.4
61.29 61.36 60.76 1,052,000 0 0 0
VCC
9.4
9.4
9.20 9.40 9.20 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.4
183.4
183.56 183.56 183.39 600 0 0 0
VCG
16.2
16.2
16.00 16.22 15.91 2,031,000 0 0 0
VCI
31.9
31.9
31.32 32.37 31.32 3,417,200 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 13 0 0 0
VCP
26.4
26.4
26.69 26.69 26.30 2,700 0 0 0
VCR
24.8
24.8
24.80 24.80 24.80 0 0 0 0
VCS
58.8
58.8
58.57 59.05 58.57 52,201 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31
31
31 31 31 56 0 0 0
VCX
9.5
9.5
9.50 9.50 9.50 54,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 3,200 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
33.7
33.7
33.75 33.75 33.75 100 0 0 0
VDS
17.5
17.5
17.27 17.59 17.09 937,300 0 0 0
VDT
17.7
17.7
17.75 17.75 17.75 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 4,300 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 2 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
5.5
5.5
4.50 5.50 4.50 200 0 0 0
VE9
1.9
1.9
1.90 1.90 1.90 51,609 0 0 0
VEA
35.1
35.1
35.34 35.34 34.81 229,619 0 0 0
VEC
8.4
8.4
8.50 8.50 8.40 400 0 0 0
VEF
130.0
130.0
130.36 130.36 128.81 3,836 0 0 0
VES
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VET
18
18
18 18 18 0 0 0 0
VFC
88.4
88.4
88.44 88.44 88.44 6,200 0 0 0
VFG
74.2
74.2
74.41 74.41 73.48 26,700 0 0 0
VFR
12.7
12.7
12.78 12.78 12.49 4,104 0 0 0
VGC
45.7
45.7
45.73 46.02 45.31 1,581,800 0 0 0
VGG
42.6
42.6
42.46 42.56 42.46 2,000 0 0 0
VGI
88.1
88.1
89.99 89.99 86.33 1,392,287 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31
31
30.50 31 30.50 601 0 0 0
VGR
43.7
43.7
43.75 43.75 43.68 204 0 0 0
VGS
25
25
23.55 25 22.09 567,389 0 0 0
VGT
14
14
13.90 14 13.70 652,876 0 0 0
VGV
29.2
29.2
29.23 29.23 29.23 28 0 0 0
VHC
67.1
67.1
66.78 67.26 66.39 453,600 0 0 0
VHD
11.5
11.5
11.50 11.50 11.50 200 0 0 0
VHE
3.2
3.2
3.10 3.20 3.10 560,938 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.9
1.9
1.70 1.90 1.70 4,433,467 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 500 0 0 0
VHL
9.1
9.1
10 10 9.10 10,300 0 0 0
VHM
40
40
40 40.05 39.70 2,438,700 0 0 0
VIB
16.4
16.4
16.33 16.45 16.20 4,983,100 0 0 0
VIC
40.5
40.5
40.40 40.55 40.30 925,800 0 0 0
VID
4.5
4.5
4.53 4.55 4.48 40,400 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 16.45 16.35 300 0 0 0
VIG
5.7
5.7
5.60 5.70 5.60 25,806 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VIN
13.4
13.4
13.42 13.42 13.42 0 0 0 0
VIP
12.8
12.8
12.65 12.79 12.51 83,200 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.4
19.4
19.41 19.41 19.41 0 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
9.2
9.2
9.05 9.23 9.05 7,523,700 0 0 0
VJC
99.4
99.4
99.40 99.50 98.40 487,900 0 0 0
VLA
9.6
9.6
9.60 9.60 9.60 900 0 0 0
VLB
38.0
38.0
37.92 38.21 37.73 26,216 0 0 0
VLC
17.5
17.5
17.70 17.80 17.40 131,199 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
10.2
10.2
9.53 10.27 9.35 122,351 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.6
27.6
27.58 27.58 27.58 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.6
6.6
6.82 6.91 6.55 12,156 0 0 0
VMD
16.7
16.7
16.50 16.75 16.50 4,600 0 0 0
VMG
2.9
2.9
2.90 3.90 2.90 402 0 0 0
VMK
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VMS
24.7
24.7
24.66 24.66 24.66 101 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
21.7
21.7
20.93 21.70 20.93 206 0 0 0
VNB
11.2
11.2
11.10 11.30 11.10 24,400 0 0 0
VNC
19.9
19.9
19.91 19.91 19.91 1 0 0 0
VND
11.5
11.5
11.29 11.58 11.29 6,707,400 0 0 0
VNE
3.4
3.4
3.45 3.45 3.40 32,800 0 0 0
VNF
15.5
15.5
15.09 15.45 14.91 6,860 0 0 0
VNG
8.3
8.3
8.30 8.30 8.30 2,100 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNL
16.0
16.0
15.97 16.16 15.79 19,900 0 0 0
VNM
57.2
57.2
57.53 57.62 56.78 2,053,300 0 0 0
VNP
8.6
8.6
8.61 8.70 8.43 3,700 0 0 0
VNR
19.0
19.0
18.93 19.11 18.93 28,101 0 0 0
VNS
9.4
9.4
9.40 9.45 9.40 14,200 0 0 0
VNT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VNX
3.5
3.5
3.49 3.49 3.49 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 800 0 0 0
VNZ
360
360
362.50 363 360 325 0 0 0
VOC
15.9
15.9
15.91 15.91 15.91 2,101 0 0 0
VOS
15.3
15.3
14.89 15.41 14.89 2,136,300 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.21 18.40 18.16 4,829,800 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.2
26.2
26.43 26.43 26.08 3,300 0 0 0
VPG
11.3
11.3
11.50 11.65 11.25 173,600 0 0 0
VPH
6.9
6.9
6.76 6.93 6.76 58,300 0 0 0
VPI
59.1
59.1
58.80 59.20 57.90 1,414,900 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
7.9
7.9
8.00 8.00 7.91 400 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
11.5
11.5
11 11.65 11 45,400 0 0 0
VRE
17.0
17.0
16.90 16.95 16.80 3,265,700 0 0 0
VRG
21.3
21.3
21.60 21.60 21.34 2,300 0 0 0
VSA
21.0
21.0
21.16 21.16 20.97 3,621 0 0 0
VSC
15.0
15.0
14.69 15.07 14.69 1,415,700 0 0 0
VSE
6.5
6.5
6.40 6.50 6.40 800 0 0 0
VSF
34.9
34.9
34.90 34.90 34.90 300 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
46.9
46.9
46.87 46.92 46.44 6,900 0 0 0
VSI
16.4
16.4
16.38 16.38 16.38 300 0 0 0
VSM
15.2
15.2
15.15 15.15 15.15 400 0 0 0
VSN
17.5
17.5
17.87 17.87 17.48 401 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VTB
9.3
9.3
9.40 9.40 9.32 5,600 0 0 0
VTC
7.5
7.5
7.52 7.52 7.52 4,202 0 0 0
VTD
7.8
7.8
7.90 7.90 7.50 59,066 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 0 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VTK
67.4
67.4
68.06 68.06 66.40 56,460 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
12.78 13.20 12.74 361,200 0 0 0
VTP
146.0
146.0
155.14 155.24 144.76 1,726,300 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.1
15.1
14.86 15.09 14.79 14,420 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
6.9
6.9
6.90 6.90 6.70 52,632 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
16.9
16.9
16.80 17 16.50 1,286,000 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
15.3
15.3
15.33 15.33 15.33 200 0 0 0
VW3
9.7
9.7
9.69 9.69 9.69 0 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
225.1
225.1
225.08 225.08 225.08 1 0 0 0
WSB
61.0
61.0
60.99 60.99 60.99 105 0 0 0
WSS
4.8
4.8
4.80 4.80 4.80 16,000 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 500 0 0 0
X20
9.7
9.7
9.67 9.67 9.67 0 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
XHC
24.9
24.9
24.92 24.92 24.92 0 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.8
6.8
6.80 6.80 6.80 103 0 0 0
XMD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 0 0 0 0
XPH
7.3
7.3
7.30 7.30 7.30 300 0 0 0
YBC
6
6
6 6 6 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YEG
15.5
15.5
15.06 15.52 14.69 4,378,200 0 0 0
YTC
34.0
34.0
33.99 33.99 33.99 0 0 0 0
^HASTC
221.9
221.9
220.98 222 219.68 37,184,225 0 0 0
^UPCOM
93.5
93.5
93 93.53 92.89 52,713,942 0 0 0
^VN30
1,316.6
1,316.6
1,314.09 1,316.63 1,306.69 124,449,800 0 0 0
^VNINDEX
1,251.0
1,251.0
1,246.16 1,251.02 1,239.67 367,525,429 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |