DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/01/2025

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 16/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.6
37.6
37.59 37.59 37.59 0 0 0 0
AAA
8.1
8.1
7.99 8.15 7.99 680,400 0 0 0
AAH
3.6
3.6
3.60 3.60 3.40 733,887 0 0 0
AAM
6.9
6.9
7 7 6.81 800 0 0 0
AAS
8.7
8.7
8.40 8.90 8.10 852,789 0 0 0
AAT
3.5
3.5
3.48 3.69 3.45 44,300 0 0 0
AAV
7.2
7.2
7.20 7.30 7 171,195 0 0 0
ABB
7.2
7.2
7.20 7.20 7.10 122,339 0 0 0
ABC
14.3
14.3
14.10 14.90 12.70 271,801 0 0 0
ABI
22.1
22.1
21.75 22.42 21.67 178,657 0 0 0
ABR
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ABS
4.4
4.4
4.49 4.60 4.43 56,700 0 0 0
ABT
37.0
37.0
36.81 36.99 36.67 2,400 0 0 0
ABW
8.3
8.3
8.20 8.40 8.10 70,600 0 0 0
ACB
20.8
20.8
20.76 20.93 20.64 5,005,500 0 0 0
ACC
14.4
14.4
14.05 14.50 14.05 29,100 0 0 0
ACE
33.1
33.1
33.13 34.07 33.03 2,500 0 0 0
ACL
11.8
11.8
11.75 11.75 11.55 2,100 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
6
6
6 6.90 5.90 1,300 0 0 0
ACV
72.6
72.6
72.85 72.91 72.18 218,492 0 0 0
ADC
19.9
19.9
19.88 19.88 19.88 0 0 0 0
ADG
10.6
10.6
10.75 10.75 10.60 900 0 0 0
ADS
7.9
7.9
7.80 7.88 7.80 94,300 0 0 0
AFX
7.4
7.4
7.20 7.40 7.20 21,030 0 0 0
AG1
10.4
10.4
9.99 10.62 9.99 4,200 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.3
15.3
15.30 15.35 15.10 128,200 0 0 0
AGM
3.2
3.2
3.30 3.30 3.22 69,100 0 0 0
AGP
33.3
33.3
33.29 33.29 33.29 600 0 0 0
AGR
15.6
15.6
15.57 15.99 15.57 471,000 0 0 0
AGX
67.0
67.0
67.15 67.15 66.95 1,200 0 0 0
AIC
12.1
12.1
12.10 12.10 12.10 205 0 0 0
AIG
42
42
42.50 42.50 42 15,600 0 0 0
ALT
11.7
11.7
11.74 11.74 11.74 3 0 0 0
ALV
3.5
3.5
3.47 3.53 3.41 2,600 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 0 0 0 0
AME
4.5
4.5
4.50 4.50 4.50 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 2,500 0 0 0
AMS
8.5
8.5
8.40 8.60 8.30 31,700 0 0 0
AMV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
ANT
16.8
16.8
17.45 17.55 16.64 60,003 0 0 0
ANV
18.4
18.4
18.30 18.65 18.25 731,400 0 0 0
APF
44.2
44.2
44.19 44.19 44.19 7,600 0 0 0
APG
7.0
7.0
7.29 7.30 7.01 138,600 0 0 0
APH
7.1
7.1
7.05 7.15 7 509,800 0 0 0
API
7.4
7.4
7.40 7.50 7.40 218,519 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
7
7
7.10 7.20 6.90 8,900 0 0 0
APS
6.2
6.2
6.10 6.30 6.10 256,002 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ARM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
18.3
18.3
18.30 18.30 18.30 600 0 0 0
ASM
7.3
7.3
7.32 7.40 7.26 324,800 0 0 0
ASP
4.1
4.1
4.05 4.05 4.05 800 0 0 0
AST
50.0
50.0
49.75 50.13 49.75 2,200 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ATS
14.6
14.6
14.60 14.60 14.60 4 0 0 0
AVC
56
56
56 56 56 1,001 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
26.2
26.2
25.40 27.30 24.30 12,801 0 0 0
BAB
10.8
10.8
10.85 10.94 10.85 1,150 0 0 0
BAF
27.3
27.3
26.55 27.50 26.40 4,965,800 0 0 0
BAL
8.2
8.2
8.15 8.15 8.15 0 0 0 0
BAX
40.6
40.6
40.25 40.74 40.25 700 0 0 0
BBC
51.7
51.7
51.74 51.74 51.74 0 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.4
7.4
7.37 7.37 7.37 135 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.0
9.0
9.02 9.02 9.02 100 0 0 0
BCA
11
11
11 11.40 11 5,251 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.3
7.3
7.50 7.50 7.30 36,974 0 0 0
BCE
8.9
8.9
8.94 8.94 8.66 25,900 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 0 0 0 0
BCG
5.8
5.8
5.83 5.94 5.82 2,567,600 0 0 0
BCM
69.3
69.3
70 70 68.40 243,000 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BCR
4.3
4.3
4.20 4.30 4.10 522,505 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
31.4
31.4
31.46 31.46 31.36 4,058 0 0 0
BDT
7
7
7.10 7.10 7 24,100 0 0 0
BDW
24.2
24.2
24.24 24.24 24.24 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
35.8
35.8
34.98 35.92 34.74 749,700 0 0 0
BGE
5.8
5.8
5.80 5.80 5.60 280,502 0 0 0
BGW
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BHA
22.0
22.0
21.97 21.97 21.97 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 10 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
35.86 35.86 35.86 0 0 0 0
BHP
6.6
6.6
6.65 6.65 6.65 0 0 0 0
BIC
19.4
19.4
19.20 19.43 19.20 12,000 0 0 0
BID
39.0
39.0
38.77 39.07 38.62 1,628,500 0 0 0
BIG
5.6
5.6
5.66 5.75 5.57 38,800 0 0 0
BIO
14.4
14.4
14.41 14.41 14.41 0 0 0 0
BKC
7.2
7.2
7 7.20 6.95 3,400 0 0 0
BKG
3.2
3.2
3.18 3.18 3.14 12,600 0 0 0
BLI
10
10
10 10 10 1,100 0 0 0
BLN
6.8
6.8
6.85 6.85 6.85 0 0 0 0
BLT
36.9
36.9
37.10 37.10 36.90 4,522 0 0 0
BMC
20.8
20.8
21.12 21.21 20.23 113,500 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
17.8
17.8
17.65 17.82 17.52 92,100 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.1
13.1
12.76 13.17 12.76 5,257 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
116.8
116.8
115.31 116.88 115.22 75,900 0 0 0
BMS
9.9
9.9
9.64 10.27 9.64 578,802 0 0 0
BMV
7.6
7.6
7.65 7.65 7.65 200 0 0 0
BNA
9.2
9.2
9.20 9.40 9.10 51,630 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
2.5
2.5
2.50 2.60 2.40 43,800 0 0 0
BPC
9.3
9.3
9.26 9.26 9.26 0 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 224 0 0 0
BRC
13.6
13.6
13.55 13.64 13.50 20,400 0 0 0
BRR
20.2
20.2
20.71 20.71 20.23 9,000 0 0 0
BRS
18.4
18.4
18.36 18.36 18.36 0 0 0 0
BSA
21.1
21.1
21.15 21.15 21.05 5,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.17 15.17 15.17 0 0 0 0
BSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BSH
20.2
20.2
20.24 20.24 20.24 1 0 0 0
BSI
40.5
40.5
40.55 41.64 40.41 187,500 0 0 0
BSL
10.1
10.1
10.14 10.14 10.14 0 0 0 0
BSP
9.0
9.0
9.02 9.02 8.65 1,400 0 0 0
BSQ
19.8
19.8
19.78 19.78 19.78 0 0 0 0
BSR
17.2
17.2
17.15 17.15 17.15 0 0 0 0
BST
12.7
12.7
12.69 12.69 12.69 18 0 0 0
BT1
10.4
10.4
10.43 10.43 10.43 1,080 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTD
20.1
20.1
20.06 20.06 20.06 85 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 8 0 0 0
BTH
22.3
22.3
22.50 23.70 22.32 700 0 0 0
BTN
2.8
2.8
2.70 2.80 2.70 1,100 0 0 0
BTP
11.5
11.5
11.60 11.60 11.41 3,800 0 0 0
BTS
5.1
5.1
5.10 5.20 5.10 7,204 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
12.0
12.0
12.49 12.49 12.04 200 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
BTW
42.8
42.8
41.81 42.85 41.81 1,600 0 0 0
BVB
11.3
11.3
11.16 11.36 11.07 202,537 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
50.2
50.2
50.63 50.63 49.16 447,200 0 0 0
BVL
7.6
7.6
8.33 8.33 7.59 700 0 0 0
BVN
14
14
14.90 14.90 14 300 0 0 0
BVS
34.2
34.2
33.79 35.15 33.79 390,426 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.0
45.0
45.55 45.60 45.02 34,000 0 0 0
BWS
32.3
32.3
32.07 32.26 31.97 2,400 0 0 0
BXH
15.0
15.0
15.00 15.00 15.00 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.1
17.1
17.10 17.10 17.10 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.6
17.6
17.55 17.60 17.20 11,000 0 0 0
C47
5.9
5.9
5.90 5.98 5.90 16,700 0 0 0
C4G
8
8
8.10 8.20 8 261,888 0 0 0
C69
6.3
6.3
6.30 6.40 6.20 428,016 0 0 0
C92
3.8
3.8
3.80 3.80 3.60 29,528 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.30 7.60 7.30 7,510 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
39.0
39.0
39.14 39.14 38.86 16,419 0 0 0
CAT
16.6
16.6
16.45 16.63 16.45 2,600 0 0 0
CBI
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CBS
28.9
28.9
28.97 28.97 28.79 600 0 0 0
CC1
14.0
14.0
13.78 13.96 13.78 946 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
16.0
16.0
15.99 15.99 15.99 100 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.6
20.6
20.57 20.57 20.57 0 0 0 0
CCL
8.2
8.2
8.27 8.37 8.18 263,500 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
12.0
12.0
12.04 12.04 12.04 2,605 0 0 0
CCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.6
11.6
11.24 11.75 11.24 40,000 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.9
8.9
8.88 8.88 8.88 1 0 0 0
CDN
32.0
32.0
31.69 32.17 31.69 5,300 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.5
9.5
10.11 10.11 9.46 4,100 0 0 0
CDR
17.8
17.8
20.45 23.70 17.84 43,285 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
11.5
11.5
10.57 11.81 10.57 2,274,355 0 0 0
CET
4.5
4.5
4.50 4.50 4.50 1 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
22
22
22 22 22 100 0 0 0
CGV
3
3
3 3 3 1,610 0 0 0
CH5
13.5
13.5
13.55 13.55 13.55 0 0 0 0
CHC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CHP
31.4
31.4
31.42 31.51 31.42 2,400 0 0 0
CHS
12.7
12.7
12.90 12.90 12.70 2,200 0 0 0
CI5
7.2
7.2
7.20 7.20 7.20 25 0 0 0
CIA
10.9
10.9
10.20 10.90 10.20 302 0 0 0
CID
35.8
35.8
36.74 36.74 27.74 320 0 0 0
CIG
8.6
8.6
9 9.08 8.63 388,800 0 0 0
CII
11.6
11.6
11.76 11.81 11.59 1,303,700 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
37.4
37.4
37.35 37.35 37.27 1,700 0 0 0
CKD
20.9
20.9
20.91 20.91 20.91 0 0 0 0
CKG
14.9
14.9
14.86 15.36 14.86 21,600 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
49.3
49.3
49.34 49.34 49.34 2,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.7
19.7
19.65 19.65 19.65 0 0 0 0
CLL
32.8
32.8
32.87 32.87 31.94 7,500 0 0 0
CLM
76.5
76.5
76.54 76.54 76.54 0 0 0 0
CLW
40.3
40.3
40.30 40.30 40.30 0 0 0 0
CLX
15.7
15.7
15.82 15.92 15.63 120,000 0 0 0
CMC
5.4
5.4
5.36 5.36 5.36 500 0 0 0
CMD
21.1
21.1
20.80 21.28 20.80 7,000 0 0 0
CMF
301.1
301.1
301.08 301.08 301.08 0 0 0 0
CMG
46.1
46.1
45.80 46.40 45.50 956,900 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CMN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
9.5
9.5
9.50 9.50 9.10 41,700 0 0 0
CMT
15
15
16 16 15 24,945 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
12.3
12.3
12.26 12.26 12.26 600 0 0 0
CMX
7.6
7.6
7.60 7.66 7.58 64,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.6
35.6
35.68 35.68 35.59 500 0 0 0
CNG
31.1
31.1
31.55 31.55 30.87 212,200 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.2
10.2
10.17 10.17 10.17 2,220 0 0 0
COM
26.4
26.4
26.43 26.43 26.43 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.4
16.4
16.44 16.44 16.44 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
30.5
30.5
30.45 30.55 30.45 4,000 0 0 0
CQT
9.1
9.1
9.15 9.15 9.15 500 0 0 0
CRC
5.9
5.9
5.96 5.96 5.87 42,900 0 0 0
CRE
7.1
7.1
7 7.13 7 61,300 0 0 0
CSC
22.7
22.7
22.82 23.55 22.73 49,866 0 0 0
CSI
30.9
30.9
31 31.60 30.50 35,600 0 0 0
CSM
15.0
15.0
14.29 15.07 14.29 1,800,900 0 0 0
CSV
42.0
42.0
41.25 42.51 41.10 1,573,500 0 0 0
CT3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CT6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.9
12.9
12.07 12.94 12.07 2,200 0 0 0
CTD
72.9
72.9
72 72.90 71.10 1,518,900 0 0 0
CTF
20.5
20.5
20.39 20.59 20.39 89,500 0 0 0
CTG
36.5
36.5
36.55 36.90 36.11 6,641,100 0 0 0
CTI
20.5
20.5
20.95 21 20.25 1,373,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
30.2
30.2
31.50 31.50 29 51,001 0 0 0
CTR
125.7
125.7
124.14 125.71 122.97 1,173,500 0 0 0
CTS
23.7
23.7
23.53 24.37 23.50 638,100 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
31.5
31.5
31.51 31.51 31.51 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CX8
8.6
8.6
8.50 8.60 8.50 2,600 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.8
8.8
8.93 8.93 8.84 200 0 0 0
D2D
26.0
26.0
25.96 26.04 25.72 47,100 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.4
18.4
18.79 18.79 17.82 2,200 0 0 0
DAE
14.4
14.4
14.37 14.37 14.37 0 0 0 0
DAH
3.3
3.3
3.35 3.38 3.25 83,100 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 1 0 0 0
DAT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
DBC
23.2
23.2
23.22 23.65 23.09 4,753,600 0 0 0
DBD
58.1
58.1
58.82 59.11 58.15 258,400 0 0 0
DBM
28.8
28.8
28.76 28.76 28.76 0 0 0 0
DBT
11.2
11.2
11.17 11.17 11.17 600 0 0 0
DC1
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
10.0
10.0
9.95 10.14 9.95 245,300 0 0 0
DCF
34.8
34.8
34.81 34.81 34.81 6 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
26.25 26.25 26.05 515,300 0 0 0
DCM
31.6
31.6
31.78 31.97 31.64 1,108,500 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
16
16
17 18.30 15.50 124,200 0 0 0
DDG
2.7
2.7
2.80 2.80 2.70 47,769 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7.3
7.3
7.52 7.52 7.33 4,402 0 0 0
DDV
17.6
17.6
17.62 17.81 17.14 603,693 0 0 0
DFC
18.3
18.3
18.33 18.33 18.33 200 0 0 0
DFF
1.7
1.7
1.70 1.70 1.60 30,300 0 0 0
DGC
109.8
109.8
109.90 110.70 109.10 1,084,700 0 0 0
DGT
5.9
5.9
5.50 6.10 5.50 1,709,707 0 0 0
DGW
36.8
36.8
37.23 37.33 36.79 487,000 0 0 0
DHA
41.0
41.0
41.55 41.55 40.89 44,100 0 0 0
DHB
8.9
8.9
9 9 8.80 2,100 0 0 0
DHC
28.8
28.8
28.90 28.90 28.55 215,200 0 0 0
DHD
21.6
21.6
21.93 21.93 21.62 500 0 0 0
DHG
96.8
96.8
97.29 98.05 96.63 8,500 0 0 0
DHM
8.2
8.2
8.10 8.30 8.01 9,300 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 100 0 0 0
DHP
10.7
10.7
10.73 10.73 10.73 200 0 0 0
DHT
78.2
78.2
78.18 78.55 77.45 40,877 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.30 4.30 4.20 54,300 0 0 0
DIG
15.9
15.9
15.87 16.04 15.74 3,702,600 0 0 0
DIH
14.4
14.4
14.40 14.40 14.40 200 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 5 162,311 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.96 1.96 1.91 513,200 0 0 0
DLR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
74.5
74.5
74.54 74.54 74.54 100 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNA
20.6
20.6
23.33 25.01 20.63 87,100 0 0 0
DNC
56.6
56.6
56.55 56.55 56.55 0 0 0 0
DND
14
14
14 14 14 100 0 0 0
DNE
9.1
9.1
9.09 9.09 9.09 0 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
32.4
32.4
32.36 32.36 32.36 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DNT
32.2
32.2
32.18 32.18 32.18 0 0 0 0
DNW
31.6
31.6
32.55 32.55 31.50 20,200 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
38.3
38.3
38.25 38.25 38.25 0 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.0
54.0
55.10 55.10 53.77 8,657 0 0 0
DPG
28.1
28.1
27.95 28.26 27.71 354,700 0 0 0
DPH
49.9
49.9
49.90 49.90 49.90 100 0 0 0
DPM
18.9
18.9
18.93 19.04 18.87 710,100 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
35.6
35.6
35.70 35.80 35.51 68,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12
12
12 12 11.95 13,100 0 0 0
DRC
20.8
20.8
20.85 21.00 20.77 217,700 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
11.47 11.76 11.47 188,803 0 0 0
DRL
53.6
53.6
53.54 53.63 53.54 1,100 0 0 0
DS3
5
5
5 5 5 0 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26
26
26.25 26.25 25.80 180,900 0 0 0
DSG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSN
51.2
51.2
51.09 51.19 51.09 1,800 0 0 0
DSP
15
15
15 15 15 2 0 0 0
DST
5.3
5.3
5.80 5.90 5.30 351,824 0 0 0
DTA
3.7
3.7
3.71 3.71 3.48 84,200 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
21.0
21.0
21.38 21.55 21.03 432,801 0 0 0
DTE
5
5
5 5 5 0 0 0 0
DTH
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 68,800 0 0 0
DTK
12.2
12.2
12.21 12.40 12.02 1,100 0 0 0
DTL
9.8
9.8
9.80 9.80 9.80 1,100 0 0 0
DTP
68.2
68.2
69.20 69.20 68.21 200 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
11.3
11.3
11.30 11.30 11.30 310 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7 7.09 6.91 107,859 0 0 0
DVN
22.2
22.2
22.08 22.36 21.98 30,810 0 0 0
DVP
76.1
76.1
75.81 76.08 75.72 4,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.5
12.5
12.49 12.49 12.49 100 0 0 0
DWS
11.9
11.9
11.85 11.85 11.85 100 0 0 0
DXG
12.7
12.7
12.48 12.74 12.39 5,957,100 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.6
10.6
10.82 10.82 10.63 105,600 0 0 0
DXS
6.8
6.8
6.53 6.75 6.53 1,090,200 0 0 0
DXV
4.3
4.3
4.34 4.34 4.11 70,500 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.0
6.0
6.61 6.61 5.86 22,700 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.3
11.3
11.56 11.71 11.33 115,318 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
18.3
18.3
18.35 18.40 18.20 3,089,800 0 0 0
EIC
23
23
23 23 23 5 0 0 0
EID
24.9
24.9
24.57 24.94 24.57 400 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 10,300 0 0 0
ELC
21.7
21.7
21.95 22.03 21.74 191,000 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
27.4
27.4
27.37 27.37 26.61 11,600 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 9.75 9.66 4,500 0 0 0
EVF
9.1
9.1
9.15 9.26 9.08 3,909,300 0 0 0
EVG
6.1
6.1
6.05 6.13 5.99 637,400 0 0 0
EVS
5.6
5.6
5.40 5.90 5.40 163,940 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
3.30 3.30 3.20 63,400 0 0 0
FCN
15.4
15.4
15.50 15.60 15.15 1,704,700 0 0 0
FCS
7
7
7 7 7 0 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 100 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
31.9
31.9
31.90 31.90 31.90 0 0 0 0
FIC
14.1
14.1
13.80 14.09 13.70 412 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.4
5.4
5.41 5.51 5.40 217,700 0 0 0
FIT
4.1
4.1
4.09 4.10 4.01 496,800 0 0 0
FMC
43.6
43.6
43.96 43.96 43.48 16,300 0 0 0
FOC
70.9
70.9
69.96 71.11 69.87 3,732 0 0 0
FOX
60.4
60.4
59.68 60.56 59.68 50,327 0 0 0
FPT
126.3
126.3
126.05 126.74 125.19 3,568,000 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
147.4
147.4
146.56 148.48 146.24 341,900 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47
47
47 47 47 610 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
36.8
36.8
37.07 37.92 36.71 1,765,300 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.3
6.3
6.40 6.40 6.02 153,847 0 0 0
GAS
63.0
63.0
63.16 63.35 62.69 493,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.9
20.9
20.83 20.91 20.83 1,300 0 0 0
GDA
19.3
19.3
19.37 19.51 19.22 24,403 0 0 0
GDT
24.9
24.9
24.80 24.90 24.61 8,100 0 0 0
GDW
29.9
29.9
29.85 29.85 29.85 100 0 0 0
GEG
11.5
11.5
11.45 11.55 11.40 96,400 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.6
17.6
17.57 17.67 17.39 2,078,000 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
26.4
26.4
26.50 26.50 26.41 2,501 0 0 0
GIC
15.9
15.9
15.20 15.90 15.20 2,400 0 0 0
GIL
17.9
17.9
17.75 18.05 17.75 334,700 0 0 0
GKM
4.2
4.2
4.30 4.40 4.20 207,238 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
26.3
26.3
26.30 26.30 26.30 0 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
59.2
59.2
58.36 60.00 58.16 900,900 0 0 0
GMH
7.5
7.5
7.52 7.52 7.52 300 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 0 0 0 0
GND
23.7
23.7
23.68 23.68 23.68 0 0 0 0
GPC
2.9
2.9
2.90 3 2.90 9,951 0 0 0
GSM
23.8
23.8
23.78 23.78 23.78 0 0 0 0
GSP
12.5
12.5
12.44 12.61 12.30 624,500 0 0 0
GTA
9.7
9.7
9.66 9.66 9.66 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 1,500 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.1
28.1
28.10 28.35 27.90 730,300 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
HAC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
HAG
11.8
11.8
11.75 11.95 11.70 4,974,600 0 0 0
HAH
38.9
38.9
39.47 39.47 38.49 1,485,900 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
4.50 4.50 4.33 283,700 0 0 0
HAR
3.3
3.3
3.37 3.37 3.26 12,700 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
36.9
36.9
37.23 37.23 36.86 1,126 0 0 0
HAV
3.7
3.7
3.10 3.70 3.10 1,600 0 0 0
HAX
15.5
15.5
15.49 15.67 15.39 199,400 0 0 0
HBC
6.6
6.6
6.90 7 6.60 1,484,928 0 0 0
HBD
10.4
10.4
10.37 10.37 10.37 0 0 0 0
HBH
6.2
6.2
6.17 6.17 6.17 0 0 0 0
HBS
6.8
6.8
6.90 6.90 6.60 65,127 0 0 0
HC1
8.6
8.6
8.64 8.64 8.64 0 0 0 0
HC3
27.0
27.0
27.00 27.00 27.00 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
11.9
11.9
11.81 11.90 11.81 700 0 0 0
HCD
8.6
8.6
8.64 8.67 8.58 22,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.8
21.8
21.70 22.36 21.70 7,409,400 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
16
16
16.40 16.40 16 3,200 0 0 0
HD6
12.1
12.1
11.80 12.10 11.60 7,100 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HDA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HDB
21.7
21.7
21.70 21.85 21.45 11,703,600 0 0 0
HDC
21.3
21.3
21.34 21.47 21.25 1,062,900 0 0 0
HDG
24.6
24.6
25.14 25.14 24.59 1,736,800 0 0 0
HDM
32.2
32.2
32.40 32.40 32.10 15,002 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.0
20.0
19.92 20.01 19.92 1,100 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.5
13.5
13.46 13.46 13.46 0 0 0 0
HEC
54.9
54.9
54.92 54.92 54.92 0 0 0 0
HEJ
9
9
9 9 9 500 0 0 0
HEP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
HES
20.7
20.7
20.66 20.66 20.66 530 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.4
8.4
8.41 8.41 8.41 0 0 0 0
HFC
7
7
7 7 7 100 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
205.3
205.3
205.34 205.34 205.34 11 0 0 0
HGT
9
9
9 9 9 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
8.1
8.1
8.18 8.18 8 94,900 0 0 0
HHS
7.1
7.1
7.20 7.28 7.08 363,800 0 0 0
HHV
12
12
11.95 12.05 11.76 8,552,900 0 0 0
HID
2.6
2.6
2.65 2.65 2.62 59,100 0 0 0
HIG
10.7
10.7
10.70 10.70 10.70 500 0 0 0
HII
4.1
4.1
4.08 4.16 4.03 17,700 0 0 0
HIO
8.9
8.9
8.40 9.20 8.40 11,800 0 0 0
HJC
6
6
6 6 6 300 0 0 0
HJS
30.4
30.4
31.32 31.32 30.37 300 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 1,100 0 0 0
HLC
11.9
11.9
11.14 11.89 11.14 400 0 0 0
HLD
13.9
13.9
13.97 13.97 13.89 3,700 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.8
10.8
10.99 10.99 10.85 30,800 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
14.1
14.1
14.28 14.28 14.09 800 0 0 0
HMR
11.2
11.2
11.30 11.40 11.20 20,300 0 0 0
HMS
34.9
34.9
34.85 35.04 34.65 5,500 0 0 0
HNB
11.5
11.5
11.50 11.50 11.50 100 0 0 0
HND
12.6
12.6
12.69 12.69 12.59 9,104 0 0 0
HNF
28.5
28.5
28.49 28.49 28.49 0 0 0 0
HNG
7.5
7.5
7.30 7.60 7.30 4,766,961 0 0 0
HNI
23.1
23.1
23.12 23.12 23.12 8,301 0 0 0
HNM
8.5
8.5
8.40 8.59 8.31 354,701 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
3.70 3.70 3.60 7,600 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
21.4
21.4
21.40 21.40 21.40 1,000 0 0 0
HPG
21.9
21.9
21.92 22.04 21.71 11,206,800 0 0 0
HPH
15
15
15 15 15 700 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
81.8
81.8
81.88 81.88 79.05 401 0 0 0
HPT
18.6
18.6
18.65 18.65 18.65 1,450 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPX
4.5
4.5
4.43 4.52 4.43 623,500 0 0 0
HQC
3
3
2.99 3.02 2.99 967,300 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
38.8
38.8
41.60 41.60 38.80 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.8
16.8
17.10 17.25 16.81 2,819,100 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.1
4.1
4.02 4.08 4.01 493,100 0 0 0
HSM
5.2
5.2
5.20 5.20 5.20 500 0 0 0
HSP
11.8
11.8
11.77 11.77 11.77 100 0 0 0
HSV
3.9
3.9
3.80 3.90 3.70 10,602 0 0 0
HT1
12.5
12.5
12.88 12.88 12.53 1,505,400 0 0 0
HTC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HTE
3.8
3.8
3.70 3.80 3.70 25,621 0 0 0
HTG
48.1
48.1
48.10 48.10 47.65 3,800 0 0 0
HTI
15.1
15.1
15.09 15.09 15.09 300 0 0 0
HTL
27.3
27.3
27.30 27.30 26.99 2,800 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HTN
10.1
10.1
10.05 10.40 10.05 272,000 0 0 0
HTP
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
9.2
9.2
9.23 9.23 9.23 0 0 0 0
HU1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HU4
12.4
12.4
12.50 12.80 12.40 8,000 0 0 0
HU6
5.1
5.1
5.10 5.10 5 1,200 0 0 0
HUB
15.3
15.3
15.35 15.52 15.35 3,500 0 0 0
HUG
35.9
35.9
35.89 35.89 35.89 0 0 0 0
HUT
15.4
15.4
14.10 15.84 14.10 540,345 0 0 0
HVA
5.8
5.8
5.90 6.10 5.70 165,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
8.9
8.9
8.98 9.16 8.83 644,000 0 0 0
HVN
20.8
20.8
20.73 20.84 20.49 647,100 0 0 0
HVT
45.0
45.0
45.23 45.71 43.80 47,744 0 0 0
HVX
2.5
2.5
2.51 2.52 2.51 67,000 0 0 0
HWS
16.3
16.3
15.81 16.37 15.81 500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
29.1
29.1
29.10 29.10 29.10 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.20 2,215 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
ICI
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ICN
40.8
40.8
41.01 41.01 40.49 7,702 0 0 0
ICT
12.9
12.9
12.99 12.99 12.67 75,300 0 0 0
IDC
45.6
45.6
44.93 45.85 44.76 907,250 0 0 0
IDI
7.7
7.7
7.68 7.76 7.68 229,400 0 0 0
IDJ
5.6
5.6
5.60 5.70 5.60 399,674 0 0 0
IDP
230.6
230.6
230.60 230.60 230.60 0 0 0 0
IDV
32.5
32.5
32.61 32.61 32.35 12,530 0 0 0
IFS
23.8
23.8
23.68 23.78 23.59 1,500 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.1
11.1
11.18 11.26 11.14 267,100 0 0 0
ILA
4.6
4.6
4.40 4.80 4.40 14,908 0 0 0
ILB
25.2
25.2
25.16 25.16 25.16 0 0 0 0
ILC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
ILS
12
12
12 12 12 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.1
43.1
43.68 43.68 43.08 34,100 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
9.4
9.4
9.40 9.40 9.40 0 0 0 0
INN
35.7
35.7
35.67 35.73 35.67 2,600 0 0 0
IPA
11.5
11.5
10.60 11.50 10.60 394,327 0 0 0
IRC
8.0
8.0
8.03 8.03 8.03 0 0 0 0
ISG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
ISH
24.2
24.2
24.21 24.21 24.21 0 0 0 0
IST
32.8
32.8
32.81 32.81 32.81 280 0 0 0
ITC
10.3
10.3
10.45 10.50 10.30 116,000 0 0 0
ITD
12.9
12.9
12.71 12.99 12.71 41,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 349,731 0 0 0
ITS
3.8
3.8
3.82 3.82 3.82 1,400 0 0 0
IVS
10.3
10.3
10.25 10.55 10.15 100,740 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.0
4.0
4 4.09 3.90 379,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.9
29.9
29.90 29.95 29.50 5,059,800 0 0 0
KCB
10.4
10.4
10.06 10.84 10.06 12,455 0 0 0
KCE
10.6
10.6
10.59 10.59 10.59 100 0 0 0
KDC
58.8
58.8
58.90 59 58.40 350,100 0 0 0
KDH
31.2
31.2
30.95 31.32 30.68 1,846,700 0 0 0
KDM
16.8
16.8
17.30 17.30 15.80 16,400 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 6,400 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
5.3
5.3
5.28 5.40 5.23 3,087,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13.2
13.2
13.26 13.26 13.02 298,400 0 0 0
KHS
10.3
10.3
10.30 10.38 10.30 18,900 0 0 0
KHW
29.0
29.0
29.00 29.00 29.00 0 0 0 0
KIP
7.4
7.4
7.45 7.45 7.45 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
6.9
6.9
6.94 6.94 6.88 24,000 0 0 0
KMR
3.2
3.2
3.24 3.24 3.23 900 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
38.9
38.9
38.85 38.95 38.85 376,600 0 0 0
KPF
1.6
1.6
1.56 1.57 1.56 18,200 0 0 0
KSB
18.8
18.8
19.10 19.10 18.65 1,969,000 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 3,500 0 0 0
KSF
40.4
40.4
40.30 40.40 40.20 18,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
3.2
3.2
3.30 3.30 3.10 151,915 0 0 0
KST
12.1
12.1
12.15 12.15 12.15 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
16.7
16.7
16.71 16.71 16.71 0 0 0 0
KTS
41.7
41.7
40.42 41.99 40.13 4,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
20.3
20.3
20.29 20.29 20.29 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
33.2
33.2
32.50 34.30 30.30 203,170 0 0 0
L18
31.5
31.5
31 31.67 31 47,102 0 0 0
L40
13.0
13.0
12.99 12.99 12.99 1 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 3,502 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
17.0
17.0
17.01 17.01 17.01 700 0 0 0
LAI
20.5
20.5
20.50 20.63 20.38 8,710 0 0 0
LAS
17.7
17.7
16.00 17.99 16.00 547,260 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
23
23
23 23 23 0 0 0 0
LBM
28.0
28.0
27.53 27.97 27.53 13,200 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.8
9.8
9.86 9.86 9.67 1,507,600 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.9
1.9
1.87 1.87 1.83 727,500 0 0 0
LDP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.7
7.7
7.70 7.70 7.70 63 0 0 0
LGC
57.6
57.6
57.64 57.64 57.64 0 0 0 0
LGL
2.5
2.5
2.49 2.50 2.45 5,200 0 0 0
LGM
13
13
13 13 13 0 0 0 0
LHC
69.1
69.1
69.62 71.00 69.13 4,400 0 0 0
LHG
32.8
32.8
32.57 33.14 32.57 23,900 0 0 0
LIC
30.3
30.3
30.20 30.50 30.20 3,100 0 0 0
LIG
2.9
2.9
3 3.10 2.90 435,008 0 0 0
LIX
30.6
30.6
30.64 30.64 30.50 12,600 0 0 0
LKW
33.2
33.2
27.31 33.20 27.31 700 0 0 0
LLM
13.7
13.7
15.07 15.07 13.21 6,000 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 7.20 100 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
29.3
29.3
29.06 29.62 29.02 1,235,200 0 0 0
LPT
5.4
5.4
5.33 5.42 5.33 1,300 0 0 0
LQN
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LSG
12.2
12.2
12.40 12.40 12.10 16,241 0 0 0
LSS
10.7
10.7
10.65 10.75 10.60 402,000 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
M10
23.7
23.7
23.73 23.73 23.44 2,702 0 0 0
MA1
29.5
29.5
29.54 29.54 29.54 0 0 0 0
MAC
9.4
9.4
9.37 9.37 9.37 102 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
16.1
16.1
16.14 16.21 16.02 7,329,100 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 29,313 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.9
23.9
23.64 24.69 23.64 2,588,339 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
8.04 8.04 8.04 0 0 0 0
MCH
153.1
153.1
155.17 156.89 153.10 24,190 0 0 0
MCM
30.6
30.6
30.83 31.11 30.60 48,500 0 0 0
MCO
9.4
9.4
9.70 9.70 9.20 26,200 0 0 0
MCP
27.7
27.7
27.66 27.75 27.66 4,900 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.5
9.5
9.27 9.46 9.27 3,000 0 0 0
MDF
7.9
7.9
7.40 7.90 7.40 200 0 0 0
MDG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MED
24.7
24.7
24.66 24.66 24.66 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 3 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
48.2
48.2
44.30 49.28 43.83 363,875 0 0 0
MGC
6.1
6.1
5.85 6.15 5.85 5,400 0 0 0
MGG
24.5
24.5
24.48 24.48 24.48 0 0 0 0
MGR
3.3
3.3
3.20 4.10 3.20 1,400 0 0 0
MH3
31.3
31.3
31.15 31.34 31.15 300 0 0 0
MHC
6.8
6.8
6.95 6.95 6.66 21,000 0 0 0
MIC
12.6
12.6
12.58 12.58 12.58 100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.7
15.7
15.91 15.91 15.63 144,900 0 0 0
MKP
29.3
29.3
29.35 29.35 29.35 0 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 100 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.6
13.6
13.60 13.60 13.60 2,000 0 0 0
MML
23.4
23.4
23.70 23.70 23.40 7,108 0 0 0
MNB
24.0
24.0
24.03 24.03 24.03 13 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
14.8
14.8
14.70 15 14.70 25,720 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.9
17.9
17.86 17.95 17.86 200 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.0
9.0
9.08 9.17 9.04 3,132,800 0 0 0
MSH
32.7
32.7
32.73 33.20 32.67 52,400 0 0 0
MSN
66.3
66.3
66.50 66.50 65.30 2,458,700 0 0 0
MSR
11.2
11.2
11.30 11.40 11.10 300,150 0 0 0
MST
6.5
6.5
6.55 6.73 6.36 1,260,355 0 0 0
MTA
11.7
11.7
11.50 12.50 10.90 91,908 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
7.7
7.7
7.71 7.71 7.71 0 0 0 0
MTH
14.6
14.6
14.60 14.60 14.60 100 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
11.6
11.6
11.61 11.61 11.61 0 0 0 0
MTS
8.5
8.5
8.51 8.51 8.51 0 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
18.10 18.10 18.10 502 0 0 0
MVC
9.3
9.3
8.73 9.31 8.53 25,300 0 0 0
MVN
69
69
65.30 69.90 64.90 56,853 0 0 0
MWG
57.0
57.0
56.39 57.18 56.19 3,794,300 0 0 0
MZG
6.8
6.8
6.76 6.86 6.47 40,393 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.5
17.5
17.41 17.50 17.27 191,300 0 0 0
NAG
10.1
10.1
10.46 10.46 10.09 241,600 0 0 0
NAP
10.3
10.3
10.05 10.33 10.05 1,149 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
17.1
17.1
17.12 17.12 17.12 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.0
22.0
21.15 22 21.15 10,100 0 0 0
NBC
9.1
9.1
9.12 9.31 9.03 20,232 0 0 0
NBE
11.9
11.9
11.86 11.86 11.86 900 0 0 0
NBP
13.8
13.8
13.50 14.50 13.10 8,800 0 0 0
NBT
17.2
17.2
17.17 17.17 17.17 0 0 0 0
NBW
30.3
30.3
30.08 30.27 30.08 507 0 0 0
NCG
7.2
7.2
7.20 7.20 7.20 5,000 0 0 0
NCS
25.6
25.6
25.40 25.60 23 2,300 0 0 0
NCT
106.3
106.3
106.32 106.32 106.05 1,000 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 0 0 0 0
NDC
112.1
112.1
113.04 113.04 112.06 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.3
8.3
8.43 8.53 8.34 31,548 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
5 5 5 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 0 0 0 0
NED
6.6
6.6
6.64 6.64 6.64 47,800 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
68.2
68.2
69.56 69.56 68.18 2,401 0 0 0
NFC
16.7
16.7
16.73 16.73 16.73 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.4
19.4
19.59 19.67 19.28 394,400 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.5
12.5
12.46 12.65 12.46 25,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.60 2,000 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 100 0 0 0
NKG
13.9
13.9
14 14 13.75 1,820,400 0 0 0
NLG
29.6
29.6
29.12 29.62 29.12 1,292,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
22.9
22.9
22.88 22.93 22.49 18,500 0 0 0
NNT
50.8
50.8
50.79 50.79 50.79 400 0 0 0
NO1
8.4
8.4
8.37 8.48 8.21 65,700 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
4.60 4.70 4.40 896,500 0 0 0
NS2
15.8
15.8
15.84 15.84 15.84 0 0 0 0
NSC
80.9
80.9
81.31 81.31 80.93 3,300 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 6,318 0 0 0
NSL
16.4
16.4
16.44 16.44 16.44 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.7
9.7
9.72 9.72 9.72 0 0 0 0
NT2
19.3
19.3
19.49 19.63 19.26 398,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
202.6
202.6
201.66 203.59 201.66 20,605 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
16.7
16.7
16.50 16.75 16.50 870,900 0 0 0
NTP
48.3
48.3
48.42 49.33 48.01 173,744 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
17.9
17.9
17.85 17.85 17.85 100 0 0 0
NUE
9.4
9.4
9.35 12.41 9.35 9,519 0 0 0
NVB
8.8
8.8
8.80 8.90 8.80 43,610 0 0 0
NVL
9.2
9.2
9.20 9.40 9.15 5,765,700 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
8.17 8.17 8.17 100 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
9.3
9.3
9.27 9.40 9.27 1,282,100 0 0 0
OCH
5.6
5.6
5.50 5.60 5.50 4,001 0 0 0
ODE
44.2
44.2
44.10 44.30 44.10 20,600 0 0 0
OGC
3.9
3.9
3.97 3.97 3.90 39,400 0 0 0
OIL
12.5
12.5
12.64 12.74 12.35 912,302 0 0 0
ONE
5.3
5.3
5.20 5.40 5.10 10,001 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.8
23.8
23.75 23.75 23.75 100 0 0 0
ORS
14.3
14.3
14.40 14.75 14.15 4,598,300 0 0 0
PAC
24.0
24.0
24.26 24.26 23.74 176,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.6
24.6
24.83 24.83 24.44 692,100 0 0 0
PAP
24.7
24.7
24.70 24.70 24.70 100 0 0 0
PAS
3.1
3.1
3.10 3.10 3 30,100 0 0 0
PAT
82.6
82.6
82.25 82.64 82.25 7,337 0 0 0
PBC
6.4
6.4
6.41 6.41 6.31 7,200 0 0 0
PBP
11.6
11.6
11.79 11.79 11.61 6,501 0 0 0
PBT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PC1
19.4
19.4
19.43 19.48 19.35 1,131,300 0 0 0
PCC
21.4
21.4
21.36 21.36 21.36 100 0 0 0
PCE
16.0
16.0
15.98 15.98 15.98 0 0 0 0
PCF
5
5
5 5 5 300 0 0 0
PCG
3.2
3.2
3.30 3.40 3.20 24,410 0 0 0
PCH
12.7
12.7
12.67 12.86 12.67 139,100 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.6
12.6
13.60 13.60 12.50 10,000 0 0 0
PDB
9.0
9.0
9.05 9.05 8.96 5,800 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
68.3
68.3
68.28 68.28 68.28 300 0 0 0
PDR
17.2
17.2
17.45 17.69 17.13 3,876,600 0 0 0
PDV
16.0
16.0
15.90 16.19 15.81 83,314 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
6.2
6.2
5.40 6.20 5.40 400 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
23.3
23.3
23.50 23.65 23.25 164,800 0 0 0
PFL
2.3
2.3
2 2.40 2 341,700 0 0 0
PGB
10.5
10.5
10.74 10.89 10.45 3,200 0 0 0
PGC
14.7
14.7
14.82 14.91 14.68 37,700 0 0 0
PGD
29.7
29.7
29.68 29.68 29.68 1,700 0 0 0
PGI
20.7
20.7
20.71 20.71 20.71 0 0 0 0
PGN
14.9
14.9
13.70 14.90 13.20 67,211 0 0 0
PGS
29.7
29.7
29.74 29.74 29.74 0 0 0 0
PGT
6.8
6.8
6.50 6.80 6.50 209 0 0 0
PGV
19.6
19.6
19.30 19.60 19.25 5,500 0 0 0
PHC
5.5
5.5
5.50 5.60 5.50 11,700 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
44.0
44.0
41.29 44.05 41.29 774,795 0 0 0
PHR
49.6
49.6
49.79 49.79 49.20 56,100 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.1
27.1
25.47 27.07 25.47 200 0 0 0
PIC
18.3
18.3
18.26 18.26 18.26 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.35 10.35 10.35 0 0 0 0
PIT
5.4
5.4
5.40 5.40 5.35 300 0 0 0
PIV
3
3
3 3 2.80 143,606 0 0 0
PJC
24.6
24.6
24.57 24.57 24.57 100 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.7
9.7
9.72 9.72 9.72 0 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 200 0 0 0
PLC
25.0
25.0
25.12 25.31 24.63 370,824 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
5.5
5.5
5.50 5.50 5.50 300 0 0 0
PLP
5.1
5.1
5 5.17 5 41,400 0 0 0
PLX
38.7
38.7
39.04 39.04 38.46 1,053,800 0 0 0
PMB
8.8
8.8
8.83 8.83 8.83 3,500 0 0 0
PMC
102.2
102.2
101.97 102.24 101.97 1,148 0 0 0
PMG
8
8
8 8 8 100 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.1
13.1
13.07 13.07 13.07 100 0 0 0
PMS
30.4
30.4
30.44 30.53 30.44 14,344 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
34.2
34.2
34.19 34.19 34.19 0 0 0 0
PNC
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PND
6.7
6.7
6.20 6.70 6.20 445 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
92.9
92.9
92.01 93.57 92.01 340,300 0 0 0
PNP
21.4
21.4
21.44 21.44 21.44 6 0 0 0
PNT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.8
17.8
17.83 17.83 17.83 0 0 0 0
POT
15.4
15.4
15.39 15.39 15.39 0 0 0 0
POV
8.3
8.3
8.28 8.28 8.28 0 0 0 0
POW
11.9
11.9
12 12 11.75 2,709,300 0 0 0
PPC
10.5
10.5
10.58 10.58 10.48 99,400 0 0 0
PPE
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PPH
26.9
26.9
26.84 27.02 26.74 18,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.3
15.3
14.74 15.30 14.74 400 0 0 0
PPS
10.1
10.1
9.80 10.08 9.80 200 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.0
6.0
5.98 5.98 5.98 100 0 0 0
PRE
19.3
19.3
19.55 19.55 19.26 300 0 0 0
PRO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PRT
9.3
9.3
9.45 9.45 9.35 4,000 0 0 0
PSB
6.1
6.1
6.20 6.30 6.10 102,716 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
12.0
12.0
12.01 12.01 11.92 24,305 0 0 0
PSE
9.1
9.1
9.14 9.14 9.14 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
3.1
3.1
3.05 3.15 3.05 231,300 0 0 0
PSI
7.8
7.8
7.60 8.10 7.60 61,052 0 0 0
PSL
10.8
10.8
10.77 10.77 10.77 0 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
13.2
13.2
13.87 13.87 13.19 2,300 0 0 0
PSW
7.7
7.7
7.68 7.77 7.58 16,300 0 0 0
PTB
59.3
59.3
60.28 60.28 58.83 55,500 0 0 0
PTC
4.4
4.4
4.49 4.49 4.39 34,100 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
23
23
22.73 23.27 22.47 35,424 0 0 0
PTL
2.8
2.8
2.80 2.80 2.70 32,100 0 0 0
PTO
21.5
21.5
21.50 21.50 21.50 176 0 0 0
PTP
9.7
9.7
9.74 9.74 9.74 2 0 0 0
PTS
7.4
7.4
7.40 7.40 7.40 1 0 0 0
PTT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PTV
4
4
4 4 4 5,400 0 0 0
PV2
3.4
3.4
3 3.40 3 659,412 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.5
33.5
32.30 33.50 32.10 465,628 0 0 0
PVC
10.5
10.5
10.60 10.70 10.50 284,391 0 0 0
PVD
22.1
22.1
22.20 22.39 21.86 2,036,700 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
7.6
7.6
7.80 7.80 7.60 14,415 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
58.4
58.4
58.75 58.75 57.60 14,370 0 0 0
PVM
16.1
16.1
16 16.10 16 4,000 0 0 0
PVO
5.9
5.9
6.01 6.01 5.91 449 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
29.7
29.7
26.73 30.19 26.73 1,457,978 0 0 0
PVT
20
20
20.27 20.34 20 1,047,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.30 1,400 0 0 0
PWS
10.8
10.8
10.82 10.82 10.82 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.8
1.8
1.70 1.80 1.70 2,700 0 0 0
PXL
12.8
12.8
12.80 13 12.80 24,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
2.8
2.8
2.70 2.80 2.70 20,500 0 0 0
QCC
9.5
9.5
9.52 9.52 9.52 100 0 0 0
QCG
10.5
10.5
10.55 10.90 10.40 357,500 0 0 0
QHD
28.8
28.8
28.75 28.75 28.75 0 0 0 0
QHW
33.3
33.3
33.27 33.27 33.27 0 0 0 0
QNC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
QNP
32.8
32.8
32.75 32.75 32.75 2,900 0 0 0
QNS
47.3
47.3
47.26 47.44 47.16 111,511 0 0 0
QNT
6.7
6.7
6.70 6.70 6.70 100 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
21.7
21.7
21.67 21.67 21.67 121 0 0 0
QSP
24.4
24.4
24.39 24.39 24.39 500 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
13.40 13.49 13.40 134,137 0 0 0
RAL
111.7
111.7
113.00 113.00 111.57 4,100 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
15.5
15.5
15.50 15.50 15.50 300 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 11.67 500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.3
56.3
55.67 56.27 55.58 234,400 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
26.8
26.8
26.34 26.81 26.34 2,000 0 0 0
RYG
13.8
13.8
14 14 13.70 11,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.7
36.7
36.71 36.71 36.71 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15.5
15.5
15.50 15.50 15.50 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.2
7.2
7.33 7.33 7.24 97,100 0 0 0
SAB
50.8
50.8
51.55 52.12 50.61 572,400 0 0 0
SAC
11.7
11.7
11.84 11.84 11.75 1,103 0 0 0
SAF
64
64
63.50 64 63.50 1,900 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.8
6.8
6.81 6.86 6.70 208,300 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
33.7
33.7
33.52 33.99 33.15 7,120 0 0 0
SAV
18.7
18.7
18.37 18.73 18.37 700 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.7
28.7
28.18 28.70 28.18 5,600 0 0 0
SBB
13.4
13.4
13.50 13.50 13.40 15,055 0 0 0
SBD
7.9
7.9
8.40 8.40 7.70 76,500 0 0 0
SBG
10.1
10.1
10.15 10.15 10.05 174,700 0 0 0
SBH
48.8
48.8
48.84 48.84 48.84 0 0 0 0
SBL
7.1
7.1
7.08 7.08 7.08 100 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
9.3
9.3
9.32 9.32 9.32 0 0 0 0
SBS
5.1
5.1
5.10 5.40 5 1,359,584 0 0 0
SBT
11.9
11.9
11.85 11.90 11.70 766,800 0 0 0
SBV
9.7
9.7
9.20 9.74 9.07 2,100 0 0 0
SC5
19.5
19.5
19.45 19.45 19.45 0 0 0 0
SCC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SCG
65.5
65.5
65.40 65.60 65.40 38,400 0 0 0
SCI
7.8
7.8
7.60 7.80 7.60 13,241 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 14,301 0 0 0
SCL
18.3
18.3
18.34 18.34 18.34 0 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.3
5.3
5.25 5.31 5.21 1,325,500 0 0 0
SCS
74.8
74.8
75.38 75.76 74.61 148,400 0 0 0
SCY
11.1
11.1
11.06 11.06 11.06 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5 5 5 100 0 0 0
SD3
5
5
5 5 5 0 0 0 0
SD5
7.1
7.1
7.04 7.13 6.95 3,700 0 0 0
SD6
3.1
3.1
3 3.10 3 400 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.22 11.22 11.13 10,400 0 0 0
SDA
4.7
4.7
4.70 4.70 4.60 26,237 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.4
7.4
7.44 7.44 7.44 0 0 0 0
SDD
1.4
1.4
1.50 1.50 1.40 75,310 0 0 0
SDG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.8
15.8
15.83 15.83 15.83 0 0 0 0
SDN
27.2
27.2
27.23 27.23 27.04 400 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
24.7
24.7
24.73 24.73 24.73 502 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SEA
39.4
39.4
38.41 40.98 38.41 11,901 0 0 0
SEB
46.4
46.4
46.40 46.40 46.40 4 0 0 0
SED
20.0
20.0
19.99 19.99 19.99 300 0 0 0
SEP
20.5
20.5
20.46 20.46 20.46 5,200 0 0 0
SFC
19.0
19.0
18.65 18.98 18.61 5,000 0 0 0
SFG
9.5
9.5
9.21 9.51 9.21 1,200 0 0 0
SFI
27.4
27.4
27.36 27.45 27.36 5,000 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
12.5
12.5
12.70 12.70 12.50 4,706 0 0 0
SGC
116.5
116.5
116.52 116.52 116.52 101 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 34.07 300 0 0 0
SGI
14.2
14.2
14.20 14.20 14.20 100 0 0 0
SGN
78.3
78.3
78.73 79.78 77.96 38,800 0 0 0
SGP
27.5
27.5
26.50 27.50 26.20 137,642 0 0 0
SGR
36.2
36.2
36.40 36.40 35.50 17,600 0 0 0
SGS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SGT
19.1
19.1
18.70 19.20 18.70 80,700 0 0 0
SHA
3.9
3.9
3.84 3.90 3.84 1,000 0 0 0
SHB
7.8
7.8
7.84 7.91 7.76 6,942,000 0 0 0
SHC
13.2
13.2
13.23 13.23 13.23 0 0 0 0
SHE
6.6
6.6
6.92 6.92 6.62 1,400 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.6
14.6
14.62 14.62 14.57 399,300 0 0 0
SHN
6.4
6.4
6.70 6.70 6.10 1,003 0 0 0
SHP
32.3
32.3
32.35 32.35 32.35 1,000 0 0 0
SHS
9.5
9.5
8.58 9.78 8.58 9,398,989 0 0 0
SID
11.8
11.8
11.80 11.80 11.70 4,900 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
33.3
33.3
33.32 33.32 33.32 100 0 0 0
SJ1
9.5
9.5
9.45 9.45 9.45 9,386 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 12.87 12.74 108,900 0 0 0
SJE
15.0
15.0
14.85 15.09 14.76 16,800 0 0 0
SJG
15.7
15.7
15.73 15.73 15.73 0 0 0 0
SJM
6.3
6.3
6.70 6.90 5.70 5,900 0 0 0
SJS
35.1
35.1
35.91 36.68 35.10 118,500 0 0 0
SKG
10.7
10.7
10.69 10.78 10.59 63,200 0 0 0
SKH
25.6
25.6
25.63 25.63 25.63 5,000 0 0 0
SKN
7.2
7.2
7.21 7.21 7.21 500 0 0 0
SKV
28.8
28.8
28.84 28.84 28.84 800 0 0 0
SLS
170.5
170.5
168.27 170.49 168.27 15,500 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
34.3
34.3
34.85 35.16 34.30 64,900 0 0 0
SMC
7.7
7.7
7.75 7.88 7.60 186,500 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 300 0 0 0
SMT
4.7
4.7
4.52 4.68 4.52 2,600 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.8
32.8
30.88 32.81 29.14 17,900 0 0 0
SP2
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SPM
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SPV
15.1
15.1
15.11 15.11 15.11 100 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
2.3
2.3
2.20 2.30 2.20 178,355 0 0 0
SRC
23.8
23.8
23.68 23.78 23.68 900 0 0 0
SRF
8
8
7.92 8.48 7.92 66,500 0 0 0
SSB
17.8
17.8
17.70 17.80 17.30 2,524,600 0 0 0
SSC
32.0
32.0
31.95 31.95 31.95 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.5
5.5
5.33 5.53 5.33 6,100 0 0 0
SSH
67.4
67.4
67.20 67.50 67.20 52,800 0 0 0
SSI
23.8
23.8
23.79 24.57 23.70 18,541,100 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
7.2
7.2
7.16 7.37 7.11 386,800 0 0 0
STB
35.5
35.5
35.40 35.80 35.05 9,548,300 0 0 0
STC
15.7
15.7
15.73 15.73 15.73 0 0 0 0
STG
39.8
39.8
39.75 42.65 39.75 2,800 0 0 0
STH
5.8
5.8
5.80 6.10 5.30 1,900 0 0 0
STK
15.9
15.9
15.86 16.14 15.86 26,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 1 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 0 0 0 0
SVC
14.6
14.6
14.64 14.64 14.64 100 0 0 0
SVD
3.2
3.2
3.21 3.21 3.15 13,200 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
60
60
60 60 60 0 0 0 0
SVN
3.6
3.6
3.40 3.60 3.40 1,570,400 0 0 0
SVT
10.1
10.1
10.20 10.20 10.11 3,600 0 0 0
SWC
24.5
24.5
24.47 24.47 24.47 900 0 0 0
SZB
37.0
37.0
37.03 37.03 37.03 200 0 0 0
SZC
40.2
40.2
40.72 40.72 40.00 617,100 0 0 0
SZE
11.1
11.1
11.28 11.28 11.28 59 0 0 0
SZG
32.2
32.2
32.17 32.17 32.17 1,000 0 0 0
SZL
38.4
38.4
39.01 39.29 38.45 7,100 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 100 0 0 0
TA9
11.0
11.0
10.81 11.26 10.81 31,402 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 200 0 0 0
TAL
19.0
19.0
18.64 19.02 18.64 10,900 0 0 0
TAN
44
44
44 44 44 2,400 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.7
38.7
38.71 38.71 38.71 2,000 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.2
6.2
6.19 6.19 6.19 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
23.2
23.2
23.23 23.33 22.99 8,074,100 0 0 0
TCD
4.4
4.4
4.31 4.41 4.31 415,900 0 0 0
TCH
11.3
11.3
11.40 11.65 11.28 1,819,600 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
32.7
32.7
32.78 32.78 32.69 12,800 0 0 0
TCM
38.3
38.3
38.08 38.39 37.85 1,289,200 0 0 0
TCO
12.6
12.6
13.25 13.35 12.55 486,000 0 0 0
TCR
3.2
3.2
3.12 3.35 3.07 2,600 0 0 0
TCT
18.5
18.5
18.24 19.51 18.14 6,400 0 0 0
TCW
28.9
28.9
28.69 28.87 28.50 7,700 0 0 0
TDB
39.6
39.6
39.56 39.56 39.56 0 0 0 0
TDC
11
11
11.05 11.10 10.90 352,100 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.6
3.6
3.58 3.66 3.42 6,500 0 0 0
TDH
2.5
2.5
2.59 2.63 2.39 657,100 0 0 0
TDM
50.2
50.2
50.16 50.16 50.16 1,000 0 0 0
TDP
33.9
33.9
32.50 33.90 32.40 282,500 0 0 0
TDS
9.9
9.9
9.90 9.90 9.80 1,702 0 0 0
TDT
6.6
6.6
6.63 6.72 6.63 72,000 0 0 0
TDW
49.7
49.7
49.72 49.72 49.72 0 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 0 0 0 0
TEG
6.5
6.5
6.68 6.68 6.40 17,600 0 0 0
TEL
14
14
14 14 14 0 0 0 0
TET
30.4
30.4
30.44 30.44 30.44 0 0 0 0
TFC
43.8
43.8
43.56 43.75 43.56 500 0 0 0
TGP
4.2
4.2
3.75 4.20 3.75 1,000 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 1,200 0 0 0
THG
39.4
39.4
39.77 39.97 39.36 21,700 0 0 0
THM
6
6
6 6 6 200 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
11.77 11.87 11.77 200 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TID
22.4
22.4
22.36 22.36 22.36 908 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 600 0 0 0
TIG
12.8
12.8
12.60 12.80 12.40 2,095,374 0 0 0
TIN
12.2
12.2
12.30 12.30 12 6,600 0 0 0
TIP
19.6
19.6
19.59 19.69 19.45 88,400 0 0 0
TIS
6.2
6.2
6.10 6.30 6 209,804 0 0 0
TIX
36.4
36.4
36.38 36.38 36.38 400 0 0 0
TJC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
6.0
6.0
5.97 6.03 5.97 87,200 0 0 0
TLG
59.0
59.0
58.92 59.80 58.05 99,000 0 0 0
TLH
4.4
4.4
4.49 4.49 4.36 89,500 0 0 0
TLI
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 0 0 0 0
TLT
13.9
13.9
13.88 13.88 13.88 0 0 0 0
TMB
75.6
75.6
74.87 75.64 68.65 10,811 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 200 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
65.8
65.8
65.76 65.76 65.27 500 0 0 0
TMS
41.8
41.8
41.79 41.79 41.79 0 0 0 0
TMT
11.4
11.4
9.96 11.40 9.96 118,200 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
9.1
9.1
8.62 9.06 8.62 1,200 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
TNC
30.1
30.1
30.10 30.10 30.10 800 0 0 0
TNG
21.1
21.1
19.09 21.45 19.09 680,988 0 0 0
TNH
17.1
17.1
17.22 17.26 17.04 355,100 0 0 0
TNI
2.3
2.3
2.25 2.26 2.23 18,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 0 0 0 0
TNS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TNT
4.3
4.3
4.30 4.30 4.21 14,500 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TOP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TOS
51.3
51.3
51.32 51.32 50.03 37,303 0 0 0
TOT
15.3
15.3
15.31 15.31 15.03 3,200 0 0 0
TOW
22.2
22.2
22.20 22.20 22.20 100 0 0 0
TPB
14.2
14.2
14.29 14.38 14.21 6,277,100 0 0 0
TPC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TPH
14.7
14.7
14.74 14.74 14.74 0 0 0 0
TPP
9.9
9.9
9.94 9.94 9.94 0 0 0 0
TPS
27.8
27.8
27.76 27.76 27.76 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.1
14.1
14.14 14.14 14.14 0 0 0 0
TRA
75.0
75.0
73.92 74.99 73.72 2,000 0 0 0
TRC
52.8
52.8
52.31 52.89 51.25 132,400 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 8,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.6
10.6
10.60 10.69 10.60 21,600 0 0 0
TSB
41.2
41.2
41.19 41.19 41.19 200 0 0 0
TSC
2.3
2.3
2.35 2.37 2.32 82,500 0 0 0
TSD
4.7
4.7
4.80 4.80 4.70 4,300 0 0 0
TSG
18.9
18.9
18.89 18.89 18.89 0 0 0 0
TSJ
26.6
26.6
26.62 26.62 26.62 0 0 0 0
TST
5
5
5 5 5 0 0 0 0
TT6
7.9
7.9
8.11 9.91 7.66 139,134 0 0 0
TTA
12.9
12.9
13.10 13.10 12.70 291,000 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
59.7
59.7
59.69 59.69 59.69 653 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.1
3.1
3.08 3.11 3.07 388,400 0 0 0
TTG
15.3
15.3
13.30 15.30 13.30 2,100 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 259,353 0 0 0
TTL
8.9
8.9
9.30 9.30 8.60 5,300 0 0 0
TTN
23.2
23.2
23.00 23.19 22.43 274,305 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
30.6
30.6
29.20 30.62 29.11 2,000 0 0 0
TUG
12.6
12.6
12.56 12.56 12.56 100 0 0 0
TV1
22
22
22 22 21.80 19,713 0 0 0
TV2
30.1
30.1
30.50 30.70 30.10 113,700 0 0 0
TV3
10.1
10.1
10.06 10.15 10.06 15,200 0 0 0
TV4
12.6
12.6
12.58 13.05 12.58 2,500 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
13.3
13.3
13.30 13.30 13.30 0 0 0 0
TVB
7.6
7.6
7.79 7.83 7.59 30,800 0 0 0
TVC
9.5
9.5
9.40 9.80 9.40 240,810 0 0 0
TVD
9.9
9.9
9.96 10.05 9.77 70,302 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
7.80 7.80 7.60 115,634 0 0 0
TVS
16.8
16.8
17.20 17.20 16.74 9,800 0 0 0
TVT
15.8
15.8
15.92 15.92 15.83 300 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.5
4.5
4.60 4.70 4.50 28,402 0 0 0
TYA
13.9
13.9
13.05 13.94 13.05 68,500 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.9
7.9
7.79 7.98 7.79 6,139 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.0
18.0
18.03 18.03 18.03 0 0 0 0
UIC
39
39
39 39 39 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.4
7.4
6.70 7.40 6.70 7,992 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 500 0 0 0
USD
18.2
18.2
18.21 18.21 18.12 11,000 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.67 11.67 11.67 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 6 0 0 0
VAB
6.0
6.0
5.95 6.02 5.95 57,784 0 0 0
VAF
12.7
12.7
12.68 12.68 12.68 0 0 0 0
VAV
33.1
33.1
33.06 33.06 33.06 200 0 0 0
VBB
7.6
7.6
7.57 7.57 7.57 4,709 0 0 0
VBC
18.2
18.2
18.21 18.21 18.21 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
9.1
9.1
9.10 9.20 9 136,801 0 0 0
VC3
25.1
25.1
25.32 25.41 24.77 682,235 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
16.9
16.9
16.93 16.93 16.93 0 0 0 0
VC7
11.6
11.6
11.90 12.10 11.50 487,581 0 0 0
VC9
4.6
4.6
4.60 4.60 4.60 9,200 0 0 0
VCA
11.6
11.6
11.25 11.70 11.05 18,600 0 0 0
VCB
61.6
61.6
61.03 61.89 60.96 2,460,200 0 0 0
VCC
8.6
8.6
8.60 8.60 8.60 3,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
183.1
183.1
181.64 183.12 181.29 2,600 0 0 0
VCG
17.4
17.4
17.43 17.56 17.25 7,344,000 0 0 0
VCI
32.2
32.2
31.97 33.01 31.97 4,629,700 0 0 0
VCM
8
8
8 8 8 757 0 0 0
VCP
26.0
26.0
26.00 26.20 25.90 30,000 0 0 0
VCR
24.1
24.1
24.10 24.10 24.10 0 0 0 0
VCS
57.6
57.6
57.61 57.90 57.42 140,076 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
29.4
29.4
29.40 29.40 29.40 0 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 5,412 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 0 0 0 0
VDP
35.0
35.0
34.99 34.99 34.99 100 0 0 0
VDS
16.5
16.5
16.55 17.27 16.55 1,671,200 0 0 0
VDT
13.0
13.0
12.96 12.96 12.96 200 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 62,500 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6
6
6 6 6 0 0 0 0
VE9
1.9
1.9
1.90 1.90 1.90 67,405 0 0 0
VEA
34.7
34.7
34.63 35.08 34.46 296,510 0 0 0
VEC
8.1
8.1
8.50 8.50 8.10 1,400 0 0 0
VEF
131.4
131.4
129.20 131.44 128.42 3,505 0 0 0
VES
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VET
18
18
18 18 18 0 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 0 0 0 0
VFG
76.6
76.6
75.43 76.64 74.78 22,800 0 0 0
VFR
12.2
12.2
12.20 12.20 12.20 500 0 0 0
VGC
46.6
46.6
47.35 47.45 46.35 1,513,800 0 0 0
VGG
41.8
41.8
41.20 41.78 41.20 10,525 0 0 0
VGI
85.3
85.3
83.06 85.54 82.77 754,820 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.8
31.8
31.90 31.90 29.50 7,300 0 0 0
VGR
44.0
44.0
43.96 43.96 43.96 600 0 0 0
VGS
23.5
23.5
21.09 23.82 21.09 359,749 0 0 0
VGT
13.7
13.7
13.60 13.80 13.50 523,636 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 0 0 0 0
VHC
65.0
65.0
65.04 65.62 64.36 708,100 0 0 0
VHD
7.1
7.1
9 9 7.10 2,900 0 0 0
VHE
3
3
3 3 2.90 340,614 0 0 0
VHF
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.70 510,553 0 0 0
VHH
4.6
4.6
4.60 4.60 4.60 100 0 0 0
VHL
9.2
9.2
9.20 9.20 9.20 600 0 0 0
VHM
40
40
40.20 40.65 40 5,138,800 0 0 0
VIB
16.6
16.6
16.71 16.71 16.54 5,915,600 0 0 0
VIC
40.5
40.5
40.30 40.65 40.10 1,999,800 0 0 0
VID
4.6
4.6
4.51 4.64 4.50 1,800 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.0
16.0
16.06 16.06 15.68 17,500 0 0 0
VIG
5.8
5.8
5.60 6 5.60 184,623 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
15.25 15.25 13.42 418 0 0 0
VIP
13.2
13.2
13.25 13.25 13.02 68,600 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
18.9
18.9
18.94 18.94 18.94 17 0 0 0
VIW
10
10
10 10 10 0 0 0 0
VIX
9.0
9.0
8.89 9.33 8.89 14,603,400 0 0 0
VJC
98.9
98.9
98.80 99.30 97.20 727,300 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VLB
39.4
39.4
39.76 39.85 39.18 31,900 0 0 0
VLC
17
17
17.10 17.10 16.70 35,178 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
11.9
11.9
10.91 12.10 10.82 209,801 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
6.4
6.4
6.45 6.45 6.36 22,007 0 0 0
VMD
16.6
16.6
16.40 16.65 16.40 500 0 0 0
VMG
3
3
3 3 3 500 0 0 0
VMK
12.4
12.4
12.42 12.42 12.42 0 0 0 0
VMS
24.7
24.7
24.66 24.66 24.66 0 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.2
20.2
20.15 20.15 20.15 19 0 0 0
VNB
11
11
11.10 11.10 11 19,400 0 0 0
VNC
19.8
19.8
20.01 20.01 19.81 500 0 0 0
VND
11.9
11.9
11.34 11.88 11.25 19,602,200 0 0 0
VNE
3.4
3.4
3.43 3.50 3.43 17,800 0 0 0
VNF
15.2
15.2
15.27 15.27 15 7,200 0 0 0
VNG
8.2
8.2
8.40 8.40 8.20 2,900 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.9
17.9
15.60 17.90 15.60 400 0 0 0
VNL
16.1
16.1
16.16 16.20 15.97 4,200 0 0 0
VNM
57.4
57.4
57.81 58.08 57.25 1,684,500 0 0 0
VNP
8.7
8.7
8.43 8.70 8.43 2,200 0 0 0
VNR
18.8
18.8
18.93 18.93 18.85 6,906 0 0 0
VNS
9.4
9.4
9.31 9.45 9.31 11,200 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 0 0 0 0
VNZ
365
365
364 365 362 493 0 0 0
VOC
15.4
15.4
15.54 16.28 15.44 4,101 0 0 0
VOS
15.2
15.2
15.27 15.31 14.99 1,846,900 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
17.9
17.9
18.01 18.01 17.72 9,492,000 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.1
26.1
26.28 26.28 25.98 3,100 0 0 0
VPG
10.7
10.7
10.40 10.70 10.40 342,800 0 0 0
VPH
6.6
6.6
6.74 6.76 6.60 98,200 0 0 0
VPI
58.9
58.9
58.80 59.50 57.90 1,829,200 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
7.9
7.9
7.91 7.91 7.91 100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.1
13.1
13.09 13.09 13.09 100 0 0 0
VRC
12
12
11.75 12.20 11.75 18,400 0 0 0
VRE
16.6
16.6
16.35 16.70 16.35 6,720,300 0 0 0
VRG
21.7
21.7
21.42 21.69 21.42 6,124 0 0 0
VSA
21.5
21.5
21.44 21.81 21.16 7,300 0 0 0
VSC
15.6
15.6
15.64 15.92 15.45 4,806,100 0 0 0
VSE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VSF
34.4
34.4
34.40 34.50 34.40 5,801 0 0 0
VSG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VSH
46.9
46.9
46.54 46.92 46.54 400 0 0 0
VSI
16.9
16.9
16.87 16.87 16.87 0 0 0 0
VSM
15.2
15.2
15.15 15.15 15.15 0 0 0 0
VSN
17.3
17.3
17.77 17.77 17.29 5,300 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.9
3.9
3.80 3.90 3.70 10,908 0 0 0
VTB
9.4
9.4
9.45 9.45 9.45 700 0 0 0
VTC
8.0
8.0
7.98 7.98 7.89 26,600 0 0 0
VTD
7.8
7.8
7.60 7.80 7.50 20,751 0 0 0
VTE
5.5
5.5
5.48 5.48 5.48 0 0 0 0
VTG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTK
67.3
67.3
65.52 67.57 65.52 18,356 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.20 13.25 13.06 204,300 0 0 0
VTP
157.8
157.8
148.32 157.81 146.84 1,289,600 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.4
15.4
15.76 15.76 14.86 6,615 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 37 0 0 0
VTV
7.9
7.9
7.40 8.20 7.30 199,027 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.2
17.2
17 17.40 17 1,384,850 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
14.7
14.7
14.65 15.42 14.65 1,300 0 0 0
VW3
8.8
8.8
8.94 8.94 8.66 3,000 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
243.3
243.3
241.67 243.33 241.67 202 0 0 0
WSB
57.2
57.2
57.23 57.23 57.23 0 0 0 0
WSS
4.6
4.6
4.60 4.80 4.60 9,000 0 0 0
WTC
10.3
10.3
10.32 10.32 10.32 5,000 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
16
11.90 16 11.90 500 0 0 0
XHC
20.7
20.7
20.75 20.75 20.75 101 0 0 0
XLV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
XMC
6.7
6.7
6.70 6.70 6.70 2,800 0 0 0
XMD
4.1
4.1
4.10 4.10 4.10 500 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 100 0 0 0
XPH
6.8
6.8
6.30 6.80 6.30 1,900 0 0 0
YBC
5.8
5.8
5.80 5.80 5.80 1,100 0 0 0
YBM
10.1
10.1
10.05 10.05 10.05 0 0 0 0
YEG
13.1
13.1
13.42 13.83 13.05 4,026,400 0 0 0
YTC
32.4
32.4
32.40 32.40 32.40 101 0 0 0
^HASTC
220.8
220.8
219.55 222.24 215.60 39,843,783 0 0 0
^UPCOM
92.4
92.4
92.27 92.63 92.21 25,086,603 0 0 0
^VN30
1,303.3
1,303.3
1,303.59 1,307.82 1,293.19 145,630,700 0 0 0
^VNINDEX
1,242.4
1,242.4
1,241.74 1,245.40 1,235.56 401,866,522 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |