DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/01/2025

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 23/01/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.5
37.5
37.49 37.49 37.49 3 0 0 0
AAA
8.0
8.0
8.04 8.09 7.92 458,300 0 0 0
AAH
3.7
3.7
3.70 3.80 3.60 1,125,474 0 0 0
AAM
7.1
7.1
6.63 7.07 6.63 2,500 0 0 0
AAS
8.3
8.3
8 8.40 7.90 651,501 0 0 0
AAT
3.4
3.4
3.41 3.48 3.40 76,000 0 0 0
AAV
6.9
6.9
6.70 6.90 6.70 178,113 0 0 0
ABB
7.1
7.1
7.10 7.20 7.10 213,073 0 0 0
ABC
14.7
14.7
14.30 15.30 14.20 176,026 0 0 0
ABI
22.6
22.6
22.67 22.67 22.08 33,938 0 0 0
ABR
10.6
10.6
10.59 10.59 10.59 0 0 0 0
ABS
4.4
4.4
4.28 4.48 4.25 211,500 0 0 0
ABT
38.2
38.2
38.35 38.35 37.42 1,000 0 0 0
ABW
8.6
8.6
8.30 8.60 8.30 144,700 0 0 0
ACB
21.1
21.1
20.80 21.22 20.80 8,896,800 0 0 0
ACC
14.3
14.3
14.25 14.30 14 19,900 0 0 0
ACE
33.6
33.6
33.60 33.60 33.60 0 0 0 0
ACL
11.9
11.9
11.60 11.85 11.50 5,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ACV
74.1
74.1
73.52 74.13 73.40 281,830 0 0 0
ADC
19.8
19.8
19.79 19.79 19.79 100 0 0 0
ADG
10.8
10.8
10.10 10.75 10.10 1,300 0 0 0
ADS
7.8
7.8
7.74 7.83 7.72 117,400 0 0 0
AFX
7.3
7.3
7.20 7.30 7.20 24,400 0 0 0
AG1
11.8
11.8
12.53 12.53 11.81 200 0 0 0
AGF
3
3
3 3 3 0 0 0 0
AGG
15.2
15.2
15.15 15.30 15 146,400 0 0 0
AGM
3.1
3.1
3.17 3.19 3.09 118,100 0 0 0
AGP
33.3
33.3
33.38 33.38 33.29 601 0 0 0
AGR
15.5
15.5
15.24 15.66 15.24 484,200 0 0 0
AGX
67.1
67.1
67.15 67.15 67.15 100 0 0 0
AIC
12
12
12.10 12.10 12 2,200 0 0 0
AIG
42.8
42.8
43.80 43.80 42.60 12,207 0 0 0
ALT
11.5
11.5
11.74 11.74 11.55 200 0 0 0
ALV
3.5
3.5
3.47 3.47 3.41 1,700 0 0 0
AMC
14.9
14.9
14.89 14.89 14.89 45 0 0 0
AME
4.8
4.8
4.80 4.80 4.80 0 0 0 0
AMP
15
15
15 15 15 100 0 0 0
AMS
8.6
8.6
8.20 8.60 8.20 78,720 0 0 0
AMV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ANT
18
18
18.27 18.64 17.91 48,376 0 0 0
ANV
18.0
18.0
18.01 18.16 18.01 630,700 0 0 0
APF
46.5
46.5
45.06 46.53 44.62 6,970 0 0 0
APG
7.0
7.0
6.96 7.09 6.95 1,112,800 0 0 0
APH
7.4
7.4
7.42 7.46 7.30 257,700 0 0 0
API
7.1
7.1
7.10 7.20 7 323,300 0 0 0
APL
22.3
22.3
22.34 22.34 22.34 0 0 0 0
APP
6.6
6.6
6.50 6.60 6.50 1,192 0 0 0
APS
5.9
5.9
5.90 6 5.90 248,016 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
18.35 18.35 18.30 4,300 0 0 0
ASM
7.2
7.2
7.18 7.20 7.14 349,600 0 0 0
ASP
4.1
4.1
4 4.05 3.98 14,200 0 0 0
AST
51.0
51.0
50.41 51.64 50.41 1,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ATS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
AVC
56
56
56 56 56 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
22.7
22.7
23 25.10 22.70 32,973 0 0 0
BAB
10.8
10.8
10.76 10.85 10.76 1,939 0 0 0
BAF
27.4
27.4
26.90 27.50 26.80 3,468,500 0 0 0
BAL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BAX
40.5
40.5
39.06 40.64 39.06 3,400 0 0 0
BBC
51.2
51.2
51.25 51.25 51.25 0 0 0 0
BBH
10.1
10.1
10.09 10.09 10.09 0 0 0 0
BBM
7.1
7.1
7.08 7.08 7.08 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 0 0 0 0
BBT
9.1
9.1
8.95 9.09 8.95 603 0 0 0
BCA
11
11
11.10 11.60 11 10,700 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
6.90 7.10 6.90 67,105 0 0 0
BCE
8.9
8.9
8.76 9.00 8.75 150,500 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 550 0 0 0
BCG
5.8
5.8
5.75 5.82 5.75 2,407,000 0 0 0
BCM
68
68
67.40 68 67.30 177,600 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 1,296,259 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
31.2
31.2
31.36 31.36 31.08 5,300 0 0 0
BDT
6.9
6.9
7 7 6.80 32,000 0 0 0
BDW
23.3
23.3
23.09 23.96 23.09 3,400 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
19.1
19.1
19.13 19.13 19.13 0 0 0 0
BFC
38.0
38.0
38.24 38.66 37.72 731,900 0 0 0
BGE
6
6
5.90 6.10 5.70 245,119 0 0 0
BGW
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BHA
22.8
22.8
22.75 22.75 22.75 0 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.9
35.9
35.86 35.86 35.86 300 0 0 0
BHP
6.6
6.6
6.55 6.65 6.55 500 0 0 0
BIC
19.1
19.1
18.95 19.15 18.95 11,000 0 0 0
BID
39.5
39.5
39.07 39.66 39.02 2,925,500 0 0 0
BIG
5.5
5.5
5.28 5.47 5.28 80,256 0 0 0
BIO
15.8
15.8
15.91 15.91 15.81 300 0 0 0
BKC
9.5
9.5
9.50 9.50 9.50 11,300 0 0 0
BKG
3.1
3.1
3.12 3.15 3.12 22,600 0 0 0
BLI
10.2
10.2
10.20 10.20 10.20 900 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 2,100 0 0 0
BLT
37.2
37.2
37.10 37.29 37.10 2,322 0 0 0
BMC
20.5
20.5
22.34 22.48 20.46 322,700 0 0 0
BMD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 1 0 0 0
BMG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BMI
17.5
17.5
17.39 17.56 17.35 30,500 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
13.1
13.1
13.17 13.17 12.76 3,662 0 0 0
BMN
7.7
7.7
7.66 7.66 7.66 0 0 0 0
BMP
115.7
115.7
114.21 115.68 113.28 431,900 0 0 0
BMS
10.2
10.2
10 10.18 10 201,166 0 0 0
BMV
6.7
6.7
6.65 6.65 6.65 0 0 0 0
BNA
8.9
8.9
8.90 8.90 8.80 116,077 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.1
4.1
3.90 4.10 3.90 9,371,109 0 0 0
BPC
9.9
9.9
9.85 9.85 9.85 0 0 0 0
BQB
3.3
3.3
3.30 3.30 3.30 1,000 0 0 0
BRC
13.5
13.5
13.13 13.50 12.99 18,200 0 0 0
BRR
20.2
20.2
20.23 20.23 20.23 2,000 0 0 0
BRS
19.8
19.8
19.58 19.58 19.58 24 0 0 0
BSA
20.1
20.1
20.09 20.09 20.09 60,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.17 15.17 15.17 0 0 0 0
BSG
11.9
11.9
11.90 11.90 11.90 12 0 0 0
BSH
19.7
19.7
19.66 19.66 19.66 0 0 0 0
BSI
41.5
41.5
40.27 41.64 40.27 458,000 0 0 0
BSL
10.4
10.4
10.24 10.42 10.24 600 0 0 0
BSP
9.0
9.0
8.74 9.02 8.74 5,400 0 0 0
BSQ
22.3
22.3
20.16 20.16 20.16 4 0 0 0
BSR
15.8
15.8
15.73 15.96 15.69 1,806,800 0 0 0
BST
13.2
13.2
13.25 13.25 13.25 106 0 0 0
BT1
10.4
10.4
10.43 10.43 10.43 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 300 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
32.9
32.9
36.99 36.99 30.78 101,300 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 500 0 0 0
BTP
11.5
11.5
11.51 11.51 11.41 8,300 0 0 0
BTS
5
5
5.10 5.10 4.90 1,153 0 0 0
BTT
36.7
36.7
36.70 36.70 36.70 0 0 0 0
BTU
11.9
11.9
12.04 12.04 11.95 4,101 0 0 0
BTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BTW
42.3
42.3
39.46 42.28 39.46 900 0 0 0
BVB
11.9
11.9
11.95 12.04 11.75 2,166,352 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
49.7
49.7
49.84 50.43 49.55 563,800 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 100 0 0 0
BVN
14
14
14 14 14 0 0 0 0
BVS
34.2
34.2
33.10 34.66 33.10 402,500 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
45.7
45.7
45.26 45.94 44.97 129,400 0 0 0
BWS
32.1
32.1
31.60 32.92 27.82 37,709 0 0 0
BXH
13.7
13.7
13.71 13.71 13.71 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.2
17.2
17.20 17.20 17.20 0 0 0 0
C22
15.6
15.6
15.63 15.63 15.63 0 0 0 0
C32
17.8
17.8
17.20 17.80 17 11,500 0 0 0
C47
6.2
6.2
6.13 6.24 6.13 73,300 0 0 0
C4G
8
8
7.90 8 7.80 738,708 0 0 0
C69
6.2
6.2
6 6.30 6 496,219 0 0 0
C92
3.7
3.7
3.80 3.80 3.60 7,091 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.50 7.50 7.50 1,500 0 0 0
CAN
59
59
59 59 59 0 0 0 0
CAP
38.9
38.9
38.68 38.95 38.68 23,953 0 0 0
CAT
16.6
16.6
16.63 16.63 16.63 0 0 0 0
CBI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CBS
28.2
28.2
28.88 28.88 28.16 13,805 0 0 0
CC1
15.5
15.5
15.32 15.50 14.50 52,618 0 0 0
CC4
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CCA
12.8
12.8
12.78 12.78 12.78 200 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
22.0
22.0
21.98 21.98 21.98 900 0 0 0
CCL
8.1
8.1
8.10 8.12 7.91 308,700 0 0 0
CCM
48.4
48.4
48.43 48.43 48.43 0 0 0 0
CCP
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CCR
13.1
13.1
13.10 13.10 13.10 100 0 0 0
CCT
12.1
12.1
10 12.10 10 1,400 0 0 0
CCV
30.5
30.5
30.49 30.49 30.49 0 0 0 0
CDC
11.6
11.6
12.57 12.70 11.59 38,900 0 0 0
CDG
2.6
2.6
2.62 2.62 2.62 0 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CDN
35.4
35.4
34.97 36.51 34.78 17,500 0 0 0
CDO
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CDP
9.6
9.6
9.65 9.65 9.65 0 0 0 0
CDR
20.9
20.9
24.54 24.54 24.54 95 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
11.8
11.8
10.76 11.90 10.76 1,538,728 0 0 0
CET
4.2
4.2
4.80 4.80 4.20 21,801 0 0 0
CFM
10.2
10.2
10.24 10.24 10.24 0 0 0 0
CFV
22
22
22 22 22 200 0 0 0
CGV
3.2
3.2
3.20 3.20 3 400 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 20,600 0 0 0
CHS
13.2
13.2
13.20 13.20 13.20 400 0 0 0
CI5
6.8
6.8
6.80 7.10 6.80 3,000 0 0 0
CIA
10.3
10.3
9.70 10.30 9.70 8,304 0 0 0
CID
28.2
28.2
28.20 28.20 28.20 1 0 0 0
CIG
8.4
8.4
8.42 8.54 8.20 316,200 0 0 0
CII
11.4
11.4
11.42 11.51 11.38 1,748,800 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
38.7
38.7
39.59 39.59 38.56 8,100 0 0 0
CKD
21.3
21.3
21.10 21.28 21.10 1,307 0 0 0
CKG
15.0
15.0
15.01 15.01 14.82 45,900 0 0 0
CKV
12.3
12.3
12.31 12.31 12.31 0 0 0 0
CLC
48.7
48.7
49.16 49.16 48.69 2,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.6
20.6
20.56 20.56 20.56 100 0 0 0
CLL
32.9
32.9
32.41 33.06 31.94 5,900 0 0 0
CLM
68.9
68.9
68.93 68.93 68.93 100 0 0 0
CLW
40.1
40.1
40.06 40.06 40.06 0 0 0 0
CLX
16.3
16.3
16.97 16.97 16.30 314,991 0 0 0
CMC
5.6
5.6
5.63 5.63 5.63 100 0 0 0
CMD
21.1
21.1
20.99 21.09 20.99 13,037 0 0 0
CMF
315.9
315.9
315.88 315.88 315.88 0 0 0 0
CMG
47.5
47.5
47 48.20 46.80 882,600 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
9.2
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
9
9 9.20 9 34,700 0 0 0
CMT
16.5
16.5
16.90 16.90 16.40 30,100 0 0 0
CMV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMW
11.7
11.7
11.69 11.69 11.69 100 0 0 0
CMX
7.6
7.6
7.62 7.63 7.53 51,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35.8
35.8
35.78 35.78 35.68 600 0 0 0
CNG
29.7
29.7
29.82 29.82 29.58 188,400 0 0 0
CNN
55.8
55.8
55.84 55.84 55.84 0 0 0 0
CNT
10.0
10.0
10.02 10.02 9.94 8,626 0 0 0
COM
26.3
26.3
26.29 26.29 26.29 0 0 0 0
CPA
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CPC
16.6
16.6
16.62 16.62 16.62 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
30.9
30.9
30.45 30.93 30.25 4,800 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
5.9
5.9
5.88 5.92 5.85 60,900 0 0 0
CRE
7.0
7.0
6.90 6.97 6.90 40,500 0 0 0
CSC
22.9
22.9
22.91 23.09 22.91 10,980 0 0 0
CSI
32.2
32.2
31 32.30 30.90 32,735 0 0 0
CSM
14.3
14.3
14.24 14.58 14.14 725,200 0 0 0
CSV
41.8
41.8
41.29 42.56 41.29 1,612,700 0 0 0
CT3
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CT6
9.3
9.3
8.40 9.30 8.40 300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
12.8
12.8
12.44 12.75 12.44 200 0 0 0
CTD
73.2
73.2
72.80 73.50 72.10 597,900 0 0 0
CTF
20.4
20.4
20.34 20.44 20.05 135,900 0 0 0
CTG
37.8
37.8
37.10 37.89 37.00 7,583,800 0 0 0
CTI
21.5
21.5
21.15 21.65 21.15 810,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
29.5
29.5
28.40 30.30 27.50 152,405 0 0 0
CTR
130.2
130.2
129.81 131.46 129.81 647,700 0 0 0
CTS
23.6
23.6
23.18 23.92 23.18 432,600 0 0 0
CTT
14.7
14.7
14.67 14.67 14.67 0 0 0 0
CTW
32.5
32.5
32.47 32.47 32.47 300 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CX8
8.5
8.5
8.30 8.80 8.20 4,102 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.9
8.9
8.93 8.93 8.93 412 0 0 0
D2D
28.2
28.2
28.11 28.88 27.83 99,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.3
18.3
18.30 18.30 17.52 700 0 0 0
DAE
14.7
14.7
14.65 14.65 14.65 500 0 0 0
DAH
3.3
3.3
3.31 3.34 3.27 150,600 0 0 0
DAN
30
30
30 30 30 0 0 0 0
DAS
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DAT
7.8
7.8
7.76 7.76 7.76 0 0 0 0
DBC
22.3
22.3
22.13 22.43 22 4,441,400 0 0 0
DBD
56.6
56.6
56.31 56.70 56.12 224,000 0 0 0
DBM
32.6
32.6
30.68 33.46 30.68 300 0 0 0
DBT
11.2
11.2
11.21 11.21 11.17 1,500 0 0 0
DC1
12
12
12 12 12 0 0 0 0
DC2
6.4
6.4
6.41 6.41 6.41 0 0 0 0
DC4
9.9
9.9
10.05 10.05 9.91 112,100 0 0 0
DCF
32.6
32.6
32.58 32.58 32.58 3,000 0 0 0
DCG
11.3
11.3
11.26 11.26 11.26 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26
26
25.85 26 25.50 343,800 0 0 0
DCM
31.5
31.5
31.26 31.59 31.17 884,900 0 0 0
DCR
4.2
4.2
4.10 4.30 4.10 500 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
14.5
14.5
13.60 14.50 13.60 140,100 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 228,799 0 0 0
DDH
8.3
8.3
8.31 8.31 8.31 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
7.3
7.3
7.33 7.33 7.24 9,500 0 0 0
DDV
17.3
17.3
17.14 17.33 17.04 771,261 0 0 0
DFC
18.9
18.9
18.87 18.87 18.87 100 0 0 0
DFF
1.6
1.6
1.60 1.70 1.50 271,300 0 0 0
DGC
111
111
110.10 111 109.30 1,183,400 0 0 0
DGT
5.7
5.7
5.60 5.80 5.50 197,813 0 0 0
DGW
37.0
37.0
36.98 37.13 36.64 683,300 0 0 0
DHA
39.4
39.4
39.91 39.96 39.08 30,700 0 0 0
DHB
8.6
8.6
8.70 8.80 8.50 10,848 0 0 0
DHC
28.6
28.6
28.47 28.79 28.39 192,300 0 0 0
DHD
24.7
24.7
24.71 24.71 24.71 100 0 0 0
DHG
95.8
95.8
95.97 95.97 94.37 26,500 0 0 0
DHM
8.2
8.2
7.71 8.21 7.71 15,800 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 200 0 0 0
DHP
11.1
11.1
11.12 11.12 11.12 4,100 0 0 0
DHT
78.2
78.2
78.55 78.55 77.36 25,349 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 1,903 0 0 0
DIG
15.7
15.7
15.91 16.00 15.74 4,535,900 0 0 0
DIH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DL1
4.9
4.9
4.90 5 4.80 297,719 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.9
1.9
1.88 1.89 1.87 458,500 0 0 0
DLR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.4
22.4
22.37 22.37 22.37 0 0 0 0
DMC
79.2
79.2
79.25 79.25 79.25 11,800 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DMS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DNA
23.6
23.6
23.61 23.61 23.61 100 0 0 0
DNC
53.9
53.9
53.87 53.87 53.87 100 0 0 0
DND
14
14
14 14 14 500 0 0 0
DNE
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DNH
34.2
34.2
34.16 34.16 34.16 0 0 0 0
DNL
23.8
23.8
23.79 23.79 23.79 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
20.4
20.4
20.40 20.40 20.40 1 0 0 0
DNT
37.0
37.0
37.00 37.00 37.00 0 0 0 0
DNW
32.5
32.5
32.36 32.83 32.17 8,700 0 0 0
DOC
10.2
10.2
10.15 10.15 10.15 0 0 0 0
DOP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
DP1
36.7
36.7
36.99 37.77 36.32 3,500 0 0 0
DP2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
DP3
54.7
54.7
54.05 55.10 53.29 35,500 0 0 0
DPG
27.2
27.2
27.12 27.46 26.81 225,700 0 0 0
DPH
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DPM
19.0
19.0
18.62 19.31 18.62 1,355,500 0 0 0
DPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DPR
39.0
39.0
37.04 39.56 37.04 1,517,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.75 11.80 11.70 10,000 0 0 0
DRC
20.5
20.5
20.36 20.51 20.21 142,000 0 0 0
DRG
8.6
8.6
8.40 8.60 8.40 3,000 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
12.3
12.3
12.15 12.82 12.05 909,528 0 0 0
DRL
53.3
53.3
53.26 53.35 53.26 2,700 0 0 0
DS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
26.1
26.1
25.55 26.05 25.45 638,600 0 0 0
DSG
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DSN
51.1
51.1
51.29 51.38 50.61 11,400 0 0 0
DSP
15
15
15 15 15 5 0 0 0
DST
5.4
5.4
5.40 5.70 5.30 231,950 0 0 0
DTA
3.3
3.3
3.29 3.36 3.27 19,800 0 0 0
DTB
11.9
11.9
11.88 11.88 11.88 0 0 0 0
DTD
21.0
21.0
21.12 21.12 20.86 360,746 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 18,900 0 0 0
DTK
12.7
12.7
12.78 12.78 11.73 332 0 0 0
DTL
9.6
9.6
9.55 9.55 9.55 300 0 0 0
DTP
66.0
66.0
66.04 66.04 66.04 0 0 0 0
DTT
18.5
18.5
18.47 18.47 18.47 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.1
7.1
7 7.09 6.91 144,802 0 0 0
DVN
22.1
22.1
22.17 22.17 21.79 21,960 0 0 0
DVP
77.0
77.0
77.08 77.35 75.72 4,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.6
12.6
12.58 12.58 12.58 0 0 0 0
DWS
14.7
14.7
14.74 14.74 14.74 0 0 0 0
DXG
12.9
12.9
12.74 13.03 12.61 8,701,900 0 0 0
DXL
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DXP
10.7
10.7
10.73 10.82 10.54 176,996 0 0 0
DXS
6.7
6.7
6.56 6.67 6.50 780,100 0 0 0
DXV
3.9
3.9
3.86 3.90 3.86 3,300 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
6.4
6.4
6.42 6.42 6.42 1,513 0 0 0
EBS
11.1
11.1
11.05 11.05 11.05 0 0 0 0
ECI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
ECO
11.3
11.3
11.26 11.33 11.10 79,100 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
18.4
18.4
18 18.35 17.90 5,096,700 0 0 0
EIC
23
23
23 23 23 400 0 0 0
EID
25.0
25.0
25.04 25.04 24.85 2,600 0 0 0
EIN
2.3
2.3
2.30 2.30 2.20 12,405 0 0 0
ELC
23.2
23.2
23.20 23.53 23.08 609,200 0 0 0
EME
27
27
27 27 27 100 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
30.6
30.6
31.70 31.70 30.26 7,676 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
9.61 9.80 9.61 5,200 0 0 0
EVF
9.3
9.3
9.18 9.27 9.12 3,407,600 0 0 0
EVG
6.0
6.0
6.09 6.09 6 775,500 0 0 0
EVS
5.6
5.6
5.60 5.60 5.50 87,706 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
3.12 3.33 3.12 58,100 0 0 0
FCN
14.9
14.9
14.80 15 14.70 1,208,200 0 0 0
FCS
7
7
6.80 7 6.80 1,500 0 0 0
FDC
16.9
16.9
16.90 16.90 16.90 200 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
27.2
27.2
27.21 27.21 27.21 0 0 0 0
FIC
13.5
13.5
13.61 13.61 13.51 11,213 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
5.4
5.4
5.39 5.51 5.39 135,600 0 0 0
FIT
4.0
4.0
3.98 4.05 3.98 541,900 0 0 0
FMC
44.1
44.1
43.63 44.15 43.44 116,800 0 0 0
FOC
74.4
74.4
76.32 76.67 74.38 47,595 0 0 0
FOX
69.0
69.0
70.17 71.31 68.15 231,931 0 0 0
FPT
133.0
133.0
129.41 134.50 129.33 7,057,800 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
158.8
158.8
162.40 162.64 157.84 862,800 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
47
47
47 47 47 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
FTS
37.3
37.3
36.80 37.70 36.57 1,913,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
6.2
6.2
6.11 6.21 6.02 84,090 0 0 0
GAS
63.1
63.1
62.88 63.25 62.78 317,100 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
20.0
20.0
20.05 20.05 20.05 1,100 0 0 0
GDA
19.1
19.1
19.07 19.29 19.00 69,555 0 0 0
GDT
24.0
24.0
24.28 24.80 24.04 17,000 0 0 0
GDW
29.7
29.7
29.66 29.66 29.66 100 0 0 0
GEG
11.5
11.5
11.50 11.65 11.50 112,000 0 0 0
GER
8
8
8 8 8 0 0 0 0
GEX
17.4
17.4
17.16 17.57 17.11 2,862,900 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.2
27.2
27.06 27.16 27.06 14,900 0 0 0
GIC
15.7
15.7
15.70 15.70 15.70 1,000 0 0 0
GIL
17.4
17.4
17.55 17.55 17.30 297,400 0 0 0
GKM
4
4
4 4.10 3.90 652,022 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
23.1
23.1
22.90 23.10 22.90 300 0 0 0
GLW
11.3
11.3
11.28 11.28 11.28 0 0 0 0
GMA
63.6
63.6
63.55 63.55 63.55 0 0 0 0
GMD
60.0
60.0
59.42 60.00 59.23 856,100 0 0 0
GMH
7.4
7.4
7.41 7.41 7.41 100 0 0 0
GMX
17.2
17.2
17.22 17.22 17.22 0 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.9
2.9
3 3 2.80 179,100 0 0 0
GSM
24.3
24.3
24.16 26.03 24.16 2,000 0 0 0
GSP
11.5
11.5
11.65 11.74 11.47 411,000 0 0 0
GTA
10.3
10.3
10.28 10.28 10.28 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.1
28.1
27.61 28.30 27.61 1,461,800 0 0 0
GVT
76.1
76.1
76.14 76.14 76.14 0 0 0 0
H11
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HAC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HAD
15.3
15.3
15.27 15.27 15.27 200 0 0 0
HAF
14.5
14.5
14.50 14.50 14.50 103 0 0 0
HAG
12.2
12.2
12.15 12.25 12.05 3,435,300 0 0 0
HAH
38.2
38.2
37.58 38.18 37.35 2,024,800 0 0 0
HAM
34.3
34.3
34.34 34.34 34.34 0 0 0 0
HAN
9.7
9.7
9.70 9.70 9.70 1,600 0 0 0
HAP
4.4
4.4
4.40 4.48 4.38 139,600 0 0 0
HAR
3.3
3.3
3.24 3.30 3.23 17,300 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
37.1
37.1
37.14 37.14 37.14 125 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 1 0 0 0
HAX
15.3
15.3
15.25 15.35 15.11 247,300 0 0 0
HBC
6.3
6.3
6.20 6.40 6.10 1,068,156 0 0 0
HBD
16.6
16.6
16.63 16.63 16.63 200 0 0 0
HBH
5.5
5.5
5.49 5.49 5.49 100 0 0 0
HBS
6.5
6.5
6.40 6.50 6.30 43,702 0 0 0
HC1
9.8
9.8
9.84 9.84 9.84 100 0 0 0
HC3
25.1
25.1
25.07 25.07 25.07 0 0 0 0
HCB
18.7
18.7
18.68 18.68 18.68 0 0 0 0
HCC
12.2
12.2
12.18 12.18 12.18 1,000 0 0 0
HCD
8.4
8.4
8.33 8.44 8.30 11,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.24 22.71 22.24 7,697,100 0 0 0
HCT
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HD2
15.6
15.6
16 16 15.30 8,201 0 0 0
HD6
11.3
11.3
11.50 11.50 11.30 9,800 0 0 0
HD8
8.1
8.1
8.12 8.12 8.12 1 0 0 0
HDA
3.9
3.9
3.80 3.90 3.70 28,803 0 0 0
HDB
22.4
22.4
21.95 22.95 21.90 13,211,500 0 0 0
HDC
21.6
21.6
21.61 21.79 21.52 738,300 0 0 0
HDG
24.4
24.4
24.05 24.41 24 1,454,000 0 0 0
HDM
33.8
33.8
33.30 33.80 33.30 4,159 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20.0
20.0
20.01 20.01 20.01 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.5
13.5
13.46 13.46 13.46 0 0 0 0
HEC
58.5
58.5
58.55 58.55 58.55 0 0 0 0
HEJ
9.2
9.2
9.20 9.20 9.20 200 0 0 0
HEP
17.4
17.4
17.41 17.41 17.41 1,300 0 0 0
HES
20.7
20.7
20.66 20.66 20.66 2 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
8.41 8.41 8.13 500 0 0 0
HFC
6.3
6.3
7.90 7.90 6.30 13,900 0 0 0
HFX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HGM
183.5
183.5
185.26 192.59 183.42 5,601 0 0 0
HGT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HHC
110
110
110 110 110 14 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.4
8.4
8.60 8.60 8.36 107,100 0 0 0
HHS
7.2
7.2
7.12 7.22 7.11 364,300 0 0 0
HHV
11.8
11.8
11.71 11.90 11.67 8,456,900 0 0 0
HID
2.6
2.6
2.63 2.63 2.61 32,200 0 0 0
HIG
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HII
4.1
4.1
4.12 4.12 4.06 17,900 0 0 0
HIO
9.1
9.1
9 9.30 9 7,100 0 0 0
HJC
6
6
6 6 6 0 0 0 0
HJS
30.2
30.2
29.23 30.18 29.23 3,900 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.4
293.4
293.42 293.42 293.42 201 0 0 0
HLC
11.4
11.4
11.24 11.43 11.24 2,000 0 0 0
HLD
13.8
13.8
13.89 13.89 13.72 9,102 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
16.4
16.4
16.45 16.45 16.45 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMC
10.8
10.8
10.80 10.94 10.80 3,600 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 500 0 0 0
HMG
10.8
10.8
10.83 10.83 10.83 0 0 0 0
HMH
13.6
13.6
12.68 13.62 12.40 10,400 0 0 0
HMR
11.3
11.3
11.20 11.30 11.10 7,500 0 0 0
HMS
38.6
38.6
37.37 39.31 37.37 8,400 0 0 0
HNB
12.4
12.4
11.50 12.35 11.50 300 0 0 0
HND
12.6
12.6
12.69 12.69 12.59 2,323 0 0 0
HNF
36.0
36.0
35.97 35.97 35.97 211 0 0 0
HNG
7.6
7.6
7.40 7.70 7.40 2,485,558 0 0 0
HNI
23.4
23.4
21.71 23.41 21.71 200 0 0 0
HNM
8.3
8.3
8.31 8.31 8.21 415,702 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
3.50 3.60 3.50 2,500 0 0 0
HPB
17.1
17.1
17.11 17.11 17.11 0 0 0 0
HPD
22.7
22.7
22.66 22.66 22.66 100 0 0 0
HPG
22.2
22.2
21.83 22.29 21.79 15,792,000 0 0 0
HPH
15
15
15 15 15 0 0 0 0
HPI
20
20
20 20 20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
85.9
85.9
83.93 92.71 83.93 1,700 0 0 0
HPT
18.6
18.6
18.65 18.65 18.38 7,500 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 200 0 0 0
HPX
4.4
4.4
4.36 4.39 4.33 599,600 0 0 0
HQC
3.0
3.0
3.01 3.03 3.01 1,037,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
41.8
41.8
41.75 41.75 41.75 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.57 16.91 16.57 1,830,900 0 0 0
HSI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HSL
4.0
4.0
4.04 4.04 4 9,600 0 0 0
HSM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
HSP
12.7
12.7
12.77 12.77 12.68 4,400 0 0 0
HSV
4.3
4.3
4 4.30 4 129,934 0 0 0
HT1
12.3
12.3
12.23 12.48 12.23 547,600 0 0 0
HTC
29.5
29.5
29.47 29.47 29.47 120 0 0 0
HTE
3.8
3.8
3.70 3.80 3.60 18,100 0 0 0
HTG
48.3
48.3
47.55 48.30 47 67,600 0 0 0
HTI
15.5
15.5
15.50 15.59 15.41 27,000 0 0 0
HTL
26.7
26.7
26.63 26.72 26.63 2,800 0 0 0
HTM
9.7
9.7
9.50 9.70 9.50 2,500 0 0 0
HTN
9.8
9.8
10 10 9.55 176,400 0 0 0
HTP
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
9.3
9.3
9.28 9.28 9.28 0 0 0 0
HU1
5.5
5.5
6 6 5.51 1,100 0 0 0
HU4
12.6
12.6
13 13 11.90 65,300 0 0 0
HU6
4.9
4.9
4.70 4.90 4.60 11,100 0 0 0
HUB
15.2
15.2
15.13 15.22 15.09 5,500 0 0 0
HUG
35.9
35.9
35.89 35.89 35.89 0 0 0 0
HUT
15.2
15.2
15.26 15.26 15.16 461,981 0 0 0
HVA
6
6
6.10 6.20 5.90 281,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
9.1
9.1
9.11 9.26 9.09 340,800 0 0 0
HVN
21.4
21.4
21.28 22.07 21.28 917,200 0 0 0
HVT
42.9
42.9
42.18 45.23 41.90 35,875 0 0 0
HVX
2.5
2.5
2.51 2.51 2.50 18,400 0 0 0
HWS
16.1
16.1
16.09 16.09 16.09 0 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
31.1
31.1
31.15 31.15 31.15 100 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ICI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
ICN
41.7
41.7
40.56 41.71 40.56 2,849 0 0 0
ICT
13.7
13.7
13.69 13.87 13.46 89,100 0 0 0
IDC
45.8
45.8
45.77 45.77 45.18 475,235 0 0 0
IDI
7.4
7.4
7.29 7.39 7.28 688,900 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.40 514,965 0 0 0
IDP
230.3
230.3
230.30 230.30 230.30 0 0 0 0
IDV
31.8
31.8
31.83 31.83 31.39 48,200 0 0 0
IFS
22.6
22.6
22.58 22.58 22.58 0 0 0 0
IHK
13.8
13.8
13.80 13.80 13.80 0 0 0 0
IJC
11.1
11.1
11.10 11.14 11.02 550,200 0 0 0
ILA
4.5
4.5
4.50 4.50 4.50 338 0 0 0
ILB
26.1
26.1
25.32 26.07 25.32 2,800 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
13.3
13.3
13.30 13.30 13.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
44.4
44.4
45.16 45.16 43.58 46,700 0 0 0
IN4
55.6
55.6
55.64 55.64 55.64 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
10.8
10.8
10.80 10.80 10.80 0 0 0 0
INN
36
36
36 36 36 0 0 0 0
IPA
10.9
10.9
10.60 11 10.60 48,702 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
24.8
24.8
24.87 24.87 24.03 1,500 0 0 0
IST
33.7
33.7
33.67 33.67 33.67 0 0 0 0
ITC
10.3
10.3
10.25 10.35 10.15 266,500 0 0 0
ITD
13.7
13.7
13.79 13.83 13.55 104,900 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 66,203 0 0 0
ITS
3.9
3.9
3.82 3.92 3.82 600 0 0 0
IVS
10.4
10.4
10.25 10.35 10.25 27,100 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.9
3.9
3.90 4.02 3.88 591,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
29.4
29.4
28.90 29.40 28.70 4,575,600 0 0 0
KCB
13.6
13.6
14.42 15.19 13.55 26,503 0 0 0
KCE
10.6
10.6
10.59 10.59 10.59 0 0 0 0
KDC
58.5
58.5
58.70 58.80 58.30 256,100 0 0 0
KDH
31.4
31.4
31.32 31.41 31.05 1,472,700 0 0 0
KDM
16.9
16.9
17.30 17.40 16.90 5,000 0 0 0
KGM
6.7
6.7
6.70 6.70 6.70 700 0 0 0
KHD
12.0
12.0
12.02 12.02 12.02 0 0 0 0
KHG
5.3
5.3
5.29 5.33 5.22 5,628,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.26 12.83 12.26 114,100 0 0 0
KHS
10.2
10.2
10.07 10.22 10.07 7,300 0 0 0
KHW
29.8
29.8
29.76 29.76 29.76 0 0 0 0
KIP
7.4
7.4
7.36 7.36 7.36 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
6.9
6.9
6.94 7 6.88 36,000 0 0 0
KMR
3.2
3.2
3.24 3.25 3.23 15,000 0 0 0
KMT
9.1
9.1
9.08 9.08 9.08 0 0 0 0
KOS
39
39
39 39 39 292,800 0 0 0
KPF
1.7
1.7
1.75 1.77 1.66 153,800 0 0 0
KSB
19.1
19.1
18.80 19.20 18.70 1,812,400 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
KSF
40.6
40.6
40.50 40.60 40.50 17,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.9
2.9
2.90 3 2.80 193,200 0 0 0
KST
12.2
12.2
12.24 12.24 12.24 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
18.0
18.0
17.96 17.96 17.96 100 0 0 0
KTS
44.0
44.0
44.04 44.04 44.04 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.0
19.0
18.99 18.99 18.99 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 600 0 0 0
L14
28.7
28.7
28 28.80 28 181,063 0 0 0
L18
30.3
30.3
30.83 31 29.58 46,502 0 0 0
L40
13.3
13.3
13.26 13.26 13.26 0 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.3
3.3
3.20 3.30 3.20 5,800 0 0 0
L63
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LAF
18.8
18.8
19.53 19.53 18.69 16,600 0 0 0
LAI
20.2
20.2
19.88 20.31 19.88 27,700 0 0 0
LAS
17.4
17.4
16.85 17.42 16.85 273,828 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
21.5
21.5
21.50 21.50 21.50 0 0 0 0
LBM
27.6
27.6
27.28 27.68 27.28 14,700 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
21.7
21.7
21.70 21.70 21.70 0 0 0 0
LCG
9.8
9.8
9.77 9.86 9.63 1,695,200 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
1.8
1.8
1.82 1.83 1.80 1,053,200 0 0 0
LDP
9.9
9.9
9.90 9.90 9.90 500 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
7.8
7.8
7.80 7.80 7.80 137 0 0 0
LGC
57.5
57.5
57.55 57.55 57.55 0 0 0 0
LGL
2.4
2.4
2.44 2.44 2.41 9,000 0 0 0
LGM
12
12
12 12 12 0 0 0 0
LHC
71.1
71.1
70.71 71.10 69.52 4,800 0 0 0
LHG
33.0
33.0
33.14 33.14 32.85 77,300 0 0 0
LIC
32
32
32 32 32 1,000 0 0 0
LIG
3
3
2.90 3 2.90 198,436 0 0 0
LIX
30.7
30.7
30.64 30.93 30.36 47,200 0 0 0
LKW
30.3
30.3
30.30 30.30 30.30 0 0 0 0
LLM
15.2
15.2
15.17 15.17 15.17 0 0 0 0
LM3
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LM8
13.5
13.5
13.45 13.45 13.45 0 0 0 0
LMC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.4
9.4
9.39 9.39 9.39 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
32.9
32.9
31.30 33.16 31.30 5,486,300 0 0 0
LPT
5.2
5.2
5.15 5.24 5.15 2,700 0 0 0
LQN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LSG
14.6
14.6
15.30 15.40 14.40 132,748 0 0 0
LSS
10.9
10.9
10.85 10.90 10.75 315,700 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
22.5
22.5
22.95 22.95 22.46 31,200 0 0 0
MA1
30.0
30.0
30.02 30.02 30.02 107 0 0 0
MAC
9.5
9.5
9.53 9.53 9.53 300 0 0 0
MAS
34
34
34 34 34 500 0 0 0
MBB
16.7
16.7
16.44 16.70 16.36 13,735,100 0 0 0
MBG
3.2
3.2
3.20 3.30 3.10 357,929 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.0
24.0
23.46 24.25 23.46 2,135,385 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.2
8.2
8.23 8.23 8.23 0 0 0 0
MCH
147.8
147.8
147.44 148.69 145.86 74,076 0 0 0
MCM
30.5
30.5
30.55 30.55 30.09 19,500 0 0 0
MCO
9.4
9.4
9.40 9.50 9.40 17,401 0 0 0
MCP
27.7
27.7
27.48 27.66 27.48 4,100 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
9.7
9.7
9.55 9.83 9.55 12,400 0 0 0
MDF
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MDG
11.6
11.6
11.55 11.55 11.55 0 0 0 0
MEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MED
24.7
24.7
24.66 24.66 24.66 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
5.70 6.20 5.70 201 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
57.4
57.4
58.78 60.66 55.49 239,081 0 0 0
MGC
6.1
6.1
5.95 6.35 5.95 12,000 0 0 0
MGG
24.4
24.4
24.39 24.39 24.39 200 0 0 0
MGR
3.7
3.7
3 3.70 3 233 0 0 0
MH3
38.2
38.2
38.18 38.18 38.18 0 0 0 0
MHC
6.8
6.8
6.75 6.75 6.65 5,300 0 0 0
MIC
13.2
13.2
13.23 13.23 13.23 100 0 0 0
MIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MIG
15.6
15.6
15.63 15.72 15.54 115,700 0 0 0
MKP
29.3
29.3
29.35 29.35 29.35 300 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
15.3
15.3
15.28 15.28 15.28 0 0 0 0
MLS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MML
25.7
25.7
25.70 26 25.20 24,905 0 0 0
MNB
27.6
27.6
27.61 27.61 27.61 0 0 0 0
MND
9.3
9.3
9.25 9.25 9.25 0 0 0 0
MPC
15.1
15.1
14.90 15.10 14.80 38,445 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
19.4
19.4
19.40 19.40 19.40 100 0 0 0
MRF
13.9
13.9
13.90 13.90 13.90 0 0 0 0
MSB
9.2
9.2
9.08 9.21 9.04 5,173,700 0 0 0
MSH
34.4
34.4
34.60 34.80 34.27 287,700 0 0 0
MSN
65.4
65.4
65.30 66.10 65.20 3,685,200 0 0 0
MSR
10.9
10.9
10.60 11 10.50 361,304 0 0 0
MST
6.5
6.5
6.45 6.45 6 2,249,594 0 0 0
MTA
14.2
14.2
15.50 15.50 13.80 110,020 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MTG
8.8
8.8
8.80 8.80 8.80 1,215 0 0 0
MTH
14.1
14.1
14.06 14.06 14.06 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
12.0
12.0
11.98 11.98 11.98 201 0 0 0
MTS
8.8
8.8
8.79 8.79 8.79 0 0 0 0
MTV
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.1
18.1
19.81 19.81 18.10 300 0 0 0
MVC
8.6
8.6
8.63 8.63 8.63 0 0 0 0
MVN
78.1
78.1
73.50 78.50 73 91,538 0 0 0
MWG
58.4
58.4
56.49 58.66 56.49 5,657,500 0 0 0
MZG
6.7
6.7
6.47 6.66 5.80 305,100 0 0 0
NAC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NAF
17.8
17.8
17.55 17.82 17.55 207,800 0 0 0
NAG
10.6
10.6
10.46 10.56 10.09 848,517 0 0 0
NAP
10.3
10.3
10.33 10.33 10.33 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NAV
17.2
17.2
17.21 17.21 17.21 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.0
22.0
21.35 22.10 21.35 21,100 0 0 0
NBC
9.9
9.9
9.12 9.89 9.12 264,244 0 0 0
NBE
11.8
11.8
11.76 11.76 11.76 500 0 0 0
NBP
13
13
13 13 13 0 0 0 0
NBT
17.6
17.6
16.42 17.65 16.42 300 0 0 0
NBW
27.9
27.9
27.88 27.88 27.88 0 0 0 0
NCG
7.2
7.2
6.90 7.30 6.80 6,225 0 0 0
NCS
26.4
26.4
26.40 26.50 26.40 1,900 0 0 0
NCT
106.2
106.2
106.42 107.34 105.49 5,400 0 0 0
ND2
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NDC
116.0
116.0
115.96 115.96 115.96 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.2
8.2
8.34 8.34 8.24 63,907 0 0 0
NDP
23.4
23.4
23.37 23.37 23.37 0 0 0 0
NDT
5
5
4.90 5 4.90 355 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 5,100 0 0 0
NED
6.7
6.7
6.64 6.73 6.64 22,700 0 0 0
NEM
18.7
18.7
18.70 18.70 18.70 0 0 0 0
NET
80.2
80.2
77.39 80.61 77.39 25,682 0 0 0
NFC
16.9
16.9
16.92 16.92 16.92 0 0 0 0
NGC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
NHA
19.6
19.6
19.59 19.71 19.40 292,200 0 0 0
NHC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NHH
12.6
12.6
12.46 12.60 12.46 38,700 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 13,000 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 0 0 0 0
NKG
13.5
13.5
13.40 13.60 13.25 4,432,400 0 0 0
NLG
30.9
30.9
30.47 30.93 30.07 1,103,800 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
23.2
23.2
23.07 23.22 22.78 14,200 0 0 0
NNT
52.6
52.6
52.60 52.60 52.60 0 0 0 0
NO1
7.4
7.4
7.57 7.57 7.25 110,300 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
11.7
11.7
11.65 11.65 11.65 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.5
4.5
4.30 4.60 4.30 1,166,714 0 0 0
NS2
14.3
14.3
14.26 14.26 14.26 0 0 0 0
NSC
80.4
80.4
80.44 80.93 80.44 2,700 0 0 0
NSG
15
15
15 15 15 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 6,200 0 0 0
NSL
16.5
16.5
16.51 16.51 16.51 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.2
10.2
10.18 10.18 10.18 100 0 0 0
NT2
19.0
19.0
18.82 19.07 18.82 106,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
213.7
213.7
212.28 217.10 211.60 83,731 0 0 0
NTF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
NTH
47.5
47.5
47.46 47.46 47.46 0 0 0 0
NTL
16.5
16.5
16.45 16.65 16.40 541,700 0 0 0
NTP
49.5
49.5
48.67 50.07 48.67 163,371 0 0 0
NTT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
NTW
16.3
16.3
16.27 16.27 16.27 0 0 0 0
NUE
9.0
9.0
8.98 8.98 8.98 2,800 0 0 0
NVB
9
9
8.90 9 8.90 91,300 0 0 0
NVL
8.7
8.7
8.69 8.85 8.68 6,081,600 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.8
7.8
7.79 7.82 7.79 300 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
9.6
9.6
9.53 9.62 9.44 1,751,200 0 0 0
OCH
5.7
5.7
5.60 5.70 5.60 18,102 0 0 0
ODE
44.1
44.1
43.90 44.10 43.90 21,600 0 0 0
OGC
3.9
3.9
3.86 3.95 3.84 30,800 0 0 0
OIL
12.2
12.2
12.05 12.25 12.05 393,879 0 0 0
ONE
5.6
5.6
5.50 5.60 5.50 7,174 0 0 0
ONW
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OPC
23.8
23.8
23.70 23.75 23.70 200 0 0 0
ORS
14.3
14.3
14.10 14.50 14.05 3,093,900 0 0 0
PAC
23.5
23.5
23.35 23.90 23.25 222,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
24.9
24.9
24.59 25.08 24.54 1,062,000 0 0 0
PAP
27.5
27.5
27 27.50 26.90 1,400 0 0 0
PAS
3
3
3 3 3 41,700 0 0 0
PAT
83.6
83.6
83.61 83.90 82.64 29,736 0 0 0
PBC
6.4
6.4
6.31 6.50 6.31 13,300 0 0 0
PBP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PBT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PC1
19.9
19.9
19.57 19.87 19.57 996,900 0 0 0
PCC
23.3
23.3
23.34 23.34 23.34 0 0 0 0
PCE
16.2
16.2
16.25 16.25 16.25 300 0 0 0
PCF
4.7
4.7
4.80 5.20 4.70 7,101 0 0 0
PCG
2.8
2.8
2.80 2.90 2.80 11,900 0 0 0
PCH
12.7
12.7
12.57 12.67 12.48 106,811 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
12.9
12.9
12.80 13 12.80 36,000 0 0 0
PDB
9.0
9.0
8.96 9.05 8.96 2,402 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
70.2
70.2
69.56 70.21 69.56 1,400 0 0 0
PDR
17.2
17.2
17.04 17.41 16.90 3,855,100 0 0 0
PDV
15.7
15.7
15.71 15.81 15.71 59,460 0 0 0
PEC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PEG
7
7
7 7 7 100 0 0 0
PEN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PEQ
38.0
38.0
37.96 37.96 37.96 0 0 0 0
PET
23.0
23.0
22.80 23.20 22.80 237,200 0 0 0
PFL
2.2
2.2
2.20 2.30 2.10 87,903 0 0 0
PGB
10.9
10.9
10.89 10.89 10.81 400 0 0 0
PGC
14.8
14.8
14.78 14.78 14.68 10,900 0 0 0
PGD
28.5
28.5
28.45 28.45 28.40 800 0 0 0
PGI
23.7
23.7
23.66 23.66 23.66 300 0 0 0
PGN
15
15
13.70 15 13.60 382,400 0 0 0
PGS
31.6
31.6
29.17 31.61 29.08 1,506 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PGV
19.4
19.4
19.70 19.70 19.35 1,100 0 0 0
PHC
5.4
5.4
5.39 5.39 5.30 14,300 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
48.2
48.2
54.86 54.86 46.70 184,475 0 0 0
PHR
51.2
51.2
49.69 51.64 49.59 144,000 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
27.2
27.2
27.17 27.17 27.17 1 0 0 0
PIC
18.2
18.2
18.17 18.17 18.17 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.55 11.55 11.55 100 0 0 0
PIT
5.4
5.4
5.35 5.35 5.35 200 0 0 0
PIV
3.1
3.1
3 3.10 2.90 224,330 0 0 0
PJC
24.5
24.5
24.48 24.48 24.48 0 0 0 0
PJS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PJT
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
24.1
24.1
23.94 24.33 23.84 263,154 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 800 0 0 0
PLP
5.0
5.0
4.63 5 4.63 15,100 0 0 0
PLX
38.3
38.3
37.93 38.41 37.69 505,800 0 0 0
PMB
8.8
8.8
8.83 8.83 8.83 500 0 0 0
PMC
103.3
103.3
106.95 106.95 103.33 2,923 0 0 0
PMG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PMJ
15.5
15.5
15.48 15.48 15.48 200 0 0 0
PMP
11.0
11.0
11.01 11.01 11.01 0 0 0 0
PMS
30.6
30.6
30.62 30.62 30.62 0 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
6.5
6.5
6.30 6.50 6.30 1,200 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
94.9
94.9
94.65 94.94 94.06 560,300 0 0 0
PNP
22.3
22.3
22.28 22.28 22.28 300 0 0 0
PNT
8.1
8.1
8.06 8.06 8.06 140 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
18.4
18.4
18.35 18.87 17.91 62,755 0 0 0
POT
15.2
15.2
14.89 15.19 14.89 769 0 0 0
POV
7.8
7.8
8.37 8.37 7.70 7,690 0 0 0
POW
11.5
11.5
11.35 11.50 11.35 3,587,200 0 0 0
PPC
10.8
10.8
10.86 10.91 10.77 147,900 0 0 0
PPE
14.1
14.1
14.10 14.10 14.10 700 0 0 0
PPH
26.6
26.6
26.56 27.02 26.37 15,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
15.4
15.4
15.76 15.76 14.74 11,856 0 0 0
PPS
9.9
9.9
9.80 9.90 9.80 7,000 0 0 0
PPY
8.4
8.4
8.61 8.61 8.43 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
6.2
6.2
6.17 6.17 6.17 100 0 0 0
PRE
19.2
19.2
19.16 19.16 19.16 3,000 0 0 0
PRO
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PRT
9.8
9.8
9.74 9.84 9.74 2,500 0 0 0
PSB
5.9
5.9
5.80 5.90 5.70 82,410 0 0 0
PSC
13
13
13 13 13 0 0 0 0
PSD
12.0
12.0
12.01 12.10 11.92 79,100 0 0 0
PSE
9.5
9.5
9.42 9.51 9.42 3,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
2.9
2.9
2.85 2.94 2.85 306,500 0 0 0
PSI
7.7
7.7
7.60 8 7.60 16,975 0 0 0
PSL
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PSN
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PSP
13.8
13.8
13.58 13.78 13.58 35,200 0 0 0
PSW
7.8
7.8
7.68 7.77 7.68 1,600 0 0 0
PTB
59.5
59.5
60.09 60.09 59.02 178,400 0 0 0
PTC
4.1
4.1
4.40 4.40 4.01 16,100 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PTE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
14.7
14.7
14.69 14.69 14.69 0 0 0 0
PTI
22.9
22.9
22.50 23 22 3,086 0 0 0
PTL
2.5
2.5
2.60 2.69 2.54 126,900 0 0 0
PTO
17.7
17.7
17.70 17.70 17.70 100 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PTS
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTT
11
11
11 11 11 1,400 0 0 0
PTV
4
4
4 4 4 2,354 0 0 0
PV2
3.9
3.9
3.70 3.90 3.50 857,301 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
32.3
32.3
31.60 32.30 31.30 194,159 0 0 0
PVC
10.3
10.3
10.30 10.40 10.20 291,001 0 0 0
PVD
23.0
23.0
22.59 23.08 22.59 2,008,400 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
7.6
7.6
7.50 7.60 7.40 39,371 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
60.8
60.8
60.28 60.76 59.61 64,085 0 0 0
PVM
16
16
16 16 16 1,600 0 0 0
PVO
6.1
6.1
6.11 6.11 6.11 21,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.2
31.2
30.93 31.21 30.75 1,872,952 0 0 0
PVT
20.0
20.0
19.85 20.04 19.77 806,200 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 13,900 0 0 0
PWS
11.7
11.7
11.67 11.67 11.67 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.7
1.7
1.70 1.70 1.70 66,940 0 0 0
PXL
12.8
12.8
12.60 12.80 12.60 16,060 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
2.6
2.6
2.70 2.70 2.60 18,144 0 0 0
QCC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
QCG
10.2
10.2
10.05 10.25 10.05 358,300 0 0 0
QHD
25.9
25.9
25.92 25.92 25.92 125 0 0 0
QHW
35.5
35.5
38.70 38.70 35.50 6,400 0 0 0
QNC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
QNP
33.6
33.6
34.28 34.28 33.57 1,100 0 0 0
QNS
47.5
47.5
47.35 47.63 47.35 193,414 0 0 0
QNT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.8
18.8
18.76 18.76 18.76 0 0 0 0
QPH
20.9
20.9
20.57 20.93 20.57 4,900 0 0 0
QSP
24.6
24.6
24.58 24.58 24.58 0 0 0 0
QST
16.3
16.3
16.27 16.27 16.27 0 0 0 0
QTC
16.5
16.5
16.51 16.51 16.51 0 0 0 0
QTP
13.5
13.5
13.49 13.49 13.40 95,327 0 0 0
RAL
112.3
112.3
111.00 112.34 111.00 2,400 0 0 0
RAT
14.1
14.1
14.06 14.06 14.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.1
12.1
11.86 12.06 11.86 3,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
56.5
56.5
56.10 56.53 56.01 339,600 0 0 0
RIC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
RTB
31.5
31.5
29.16 31.51 29.16 18,083 0 0 0
RYG
12.9
12.9
13.10 13.40 12.85 17,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.5
34.5
34.46 34.46 34.46 0 0 0 0
S55
68.9
68.9
68.85 68.85 68.85 27 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15.6
15.6
15.60 15.60 15.60 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.1
7.1
7.14 7.24 6.95 73,086 0 0 0
SAB
50.8
50.8
50.80 50.89 50.42 235,100 0 0 0
SAC
16.5
16.5
16.16 16.73 15.79 21,665 0 0 0
SAF
65
65
57.20 65 57 700 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.7
6.7
6.70 6.71 6.60 372,900 0 0 0
SAP
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SAS
43.1
43.1
46.25 46.25 41.20 91,651 0 0 0
SAV
18.4
18.4
18.10 18.37 18.06 9,100 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
28.3
28.3
28.32 28.32 28.28 23,100 0 0 0
SBB
13.4
13.4
13.30 13.40 13.10 51,254 0 0 0
SBD
8.5
8.5
8.30 8.70 8.30 39,000 0 0 0
SBG
10.2
10.2
10.10 10.20 10.05 192,900 0 0 0
SBH
48.9
48.9
45.91 48.93 45.91 700 0 0 0
SBL
5.3
5.3
5.42 5.42 5.33 3,500 0 0 0
SBM
32.5
32.5
32.54 32.54 32.54 0 0 0 0
SBR
9.1
9.1
9.12 9.12 9.12 1,002 0 0 0
SBS
4.9
4.9
4.90 5 4.80 582,304 0 0 0
SBT
12.3
12.3
11.95 12.30 11.85 4,122,700 0 0 0
SBV
9.7
9.7
9.69 9.69 9.66 5,300 0 0 0
SC5
19.5
19.5
19.45 19.45 19.45 0 0 0 0
SCC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SCG
65.2
65.2
65 65.20 65 36,700 0 0 0
SCI
7.3
7.3
7.60 7.80 7.30 24,780 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 18,100 0 0 0
SCL
19.5
19.5
19.01 19.96 19.01 3,558 0 0 0
SCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SCR
5.4
5.4
5.29 5.36 5.25 795,300 0 0 0
SCS
78.4
78.4
79.29 79.29 77.57 283,000 0 0 0
SCY
12.4
12.4
11.83 12.41 11.83 1,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SD3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SD5
7.1
7.1
7.13 7.13 7.13 4,200 0 0 0
SD6
3.3
3.3
3.30 3.30 3.30 700 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
11.13 11.22 11.04 15,500 0 0 0
SDA
4.6
4.6
4.60 4.60 4.50 34,700 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.7
7.7
7.72 7.72 7.72 100 0 0 0
SDD
1.4
1.4
1.50 1.50 1.40 17,321 0 0 0
SDG
13.8
13.8
13.84 13.84 13.84 100 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 15.83 500 0 0 0
SDN
27.1
27.1
27.14 27.14 27.14 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SDV
23.8
23.8
23.81 23.81 23.81 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SEA
36.8
36.8
36.24 36.24 36.24 19 0 0 0
SEB
46.4
46.4
46.40 46.40 46.40 0 0 0 0
SED
22.9
22.9
22.68 22.86 22.68 6,303 0 0 0
SEP
23.5
23.5
23.48 23.48 23.48 0 0 0 0
SFC
19.2
19.2
19.16 19.16 18.79 400 0 0 0
SFG
9.3
9.3
9.30 9.49 9.30 1,200 0 0 0
SFI
27.7
27.7
27.45 27.72 27.45 7,600 0 0 0
SFN
18.8
18.8
18.84 18.84 18.84 0 0 0 0
SGB
12.4
12.4
13.30 13.30 12.40 405 0 0 0
SGC
140.7
140.7
140.59 141.58 140.59 3,100 0 0 0
SGD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SGH
34.1
34.1
34.07 34.07 34.07 0 0 0 0
SGI
16
16
14.70 16 14.70 34,101 0 0 0
SGN
85.0
85.0
87.47 87.47 84.59 30,300 0 0 0
SGP
36
36
36.90 37.60 35.70 306,695 0 0 0
SGR
35.7
35.7
35.95 35.95 35.60 42,600 0 0 0
SGS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGT
19.9
19.9
19.95 20 19.55 54,600 0 0 0
SHA
3.8
3.8
3.84 3.85 3.84 1,300 0 0 0
SHB
7.9
7.9
7.84 7.95 7.80 9,939,100 0 0 0
SHC
13.1
13.1
13.23 13.23 13.23 10 0 0 0
SHE
6.8
6.8
6.85 6.85 6.85 0 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.5
14.5
14.38 14.52 14.38 200,800 0 0 0
SHN
6.5
6.5
6.80 6.80 6 603 0 0 0
SHP
32.6
32.6
32.53 32.63 32.53 36,800 0 0 0
SHS
10.2
10.2
9.86 10.25 9.78 10,407,000 0 0 0
SID
11.7
11.7
11.70 11.70 11.70 900 0 0 0
SIG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SIV
33.9
33.9
33.91 33.91 33.91 0 0 0 0
SJ1
10.6
10.6
10.40 10.87 9.55 4,479 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.9
12.9
12.87 12.87 12.83 54,400 0 0 0
SJE
14.8
14.8
14.60 15.01 14.43 12,100 0 0 0
SJG
16.5
16.5
16.48 16.48 16.48 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 1,500 0 0 0
SJS
34.1
34.1
33.98 34.79 33.20 38,900 0 0 0
SKG
10.5
10.5
10.35 10.69 10.35 36,200 0 0 0
SKH
25.8
25.8
25.82 25.82 25.82 600 0 0 0
SKN
7.3
7.3
7.31 7.31 7.31 100 0 0 0
SKV
29.4
29.4
29.22 29.41 29.22 9,709 0 0 0
SLS
175.1
175.1
174.17 175.09 173.71 10,284 0 0 0
SMA
15.2
15.2
15.15 15.15 15.15 0 0 0 0
SMB
36.2
36.2
35.94 36.21 35.75 14,400 0 0 0
SMC
6.5
6.5
7 7.08 6.51 2,814,100 0 0 0
SMN
12.0
12.0
12.03 12.03 12.03 1,600 0 0 0
SMT
4.7
4.7
4.68 4.68 4.68 100 0 0 0
SNC
18.8
18.8
18.77 18.77 18.77 0 0 0 0
SNZ
32.3
32.3
31.94 32.32 31.94 2,400 0 0 0
SP2
21
21
21 21 21 0 0 0 0
SPB
20
20
20 20 20 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
8
8
8 8 8 0 0 0 0
SPI
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SPM
12.6
12.6
12.55 12.55 12.55 0 0 0 0
SPV
13.7
13.7
13.66 13.66 13.66 0 0 0 0
SQC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
2.3
2.3
2 2.30 2 82,415 0 0 0
SRC
24.5
24.5
24.46 24.46 24.46 200 0 0 0
SRF
7.8
7.8
7.79 7.80 7.79 2,500 0 0 0
SSB
18.8
18.8
18.75 18.95 18.60 2,134,900 0 0 0
SSC
32.9
32.9
33.09 33.09 32.90 4,600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
5.9
5.9
5.63 6.10 5.63 21,300 0 0 0
SSH
68.6
68.6
68.20 68.60 68.20 45,717 0 0 0
SSI
24.5
24.5
23.84 24.62 23.84 18,477,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SSN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ST8
6.9
6.9
6.92 6.98 6.85 362,100 0 0 0
STB
37
37
36.65 37.55 36.45 10,155,400 0 0 0
STC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
STG
42.2
42.2
42.20 42.20 42.20 0 0 0 0
STH
6.3
6.3
6.60 6.60 6.30 700 0 0 0
STK
15.8
15.8
15.83 15.93 15.55 16,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.56 8.56 8.56 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
31.8
31.8
31.79 31.79 31.79 100 0 0 0
SVC
15
15
15 15 15 300 0 0 0
SVD
3.4
3.4
3.40 3.40 3.17 67,500 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 60 300 0 0 0
SVN
4.9
4.9
4.90 5.30 4.70 72,503 0 0 0
SVT
10.6
10.6
10.56 10.56 10.56 0 0 0 0
SWC
27.1
27.1
26.92 27.56 26.92 15,000 0 0 0
SZB
37.3
37.3
37.86 37.86 37.31 3,100 0 0 0
SZC
41.5
41.5
41.21 41.70 40.97 1,303,300 0 0 0
SZE
11.1
11.1
11.19 11.19 11.19 1 0 0 0
SZG
33.6
33.6
32.65 33.61 32.65 9,300 0 0 0
SZL
38.9
38.9
38.73 38.91 38.35 3,200 0 0 0
TA6
11.1
11.1
11.06 11.06 11.06 0 0 0 0
TA9
11.5
11.5
11.62 11.62 11.53 3,200 0 0 0
TAB
17.3
17.3
17.60 17.60 17.60 0 0 0 0
TAL
18.5
18.5
18.26 18.74 18.26 20,400 0 0 0
TAN
50
50
50 50 50 100 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.6
38.6
38.61 38.61 38.61 0 0 0 0
TBD
94.6
94.6
94.62 94.62 94.62 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.2
6.2
6.19 6.19 6.19 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
24.0
24.0
23.72 24.21 23.62 21,069,200 0 0 0
TCD
4.2
4.2
4.28 4.30 4.24 500,800 0 0 0
TCH
11.8
11.8
11.65 11.89 11.57 3,350,600 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TCL
33.3
33.3
33.25 33.90 33.25 78,000 0 0 0
TCM
38.2
38.2
37.72 38.21 37.58 1,038,700 0 0 0
TCO
11.6
11.6
11.20 11.70 11.20 143,400 0 0 0
TCR
3.3
3.3
3.33 3.33 3.33 0 0 0 0
TCT
18.2
18.2
18.24 18.53 18.19 5,500 0 0 0
TCW
31.0
31.0
32.60 33.44 30.83 25,923 0 0 0
TDB
39.6
39.6
39.56 39.56 39.56 0 0 0 0
TDC
11.5
11.5
11.35 11.55 11.30 311,000 0 0 0
TDF
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TDG
3.5
3.5
3.54 3.54 3.45 7,700 0 0 0
TDH
2.4
2.4
2.54 2.54 2.42 91,500 0 0 0
TDM
50.2
50.2
50.94 50.94 50.16 3,100 0 0 0
TDP
33.3
33.3
33 33.30 33 112,000 0 0 0
TDS
9.9
9.9
9.90 9.90 9.90 2,400 0 0 0
TDT
7.0
7.0
6.63 7.19 6.63 17,352 0 0 0
TDW
49.8
49.8
49.82 49.82 49.82 0 0 0 0
TED
55.1
55.1
55.12 55.12 55.12 0 0 0 0
TEG
6.4
6.4
6.40 6.44 6.38 2,500 0 0 0
TEL
11.3
11.3
11.30 11.30 11.30 2 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
49.3
49.3
48.51 50.93 48.51 6,802 0 0 0
TGP
4.3
4.3
4.29 4.29 4.29 0 0 0 0
TH1
3.2
3.2
3.20 3.20 3.20 0 0 0 0
THB
9.3
9.3
9.26 9.26 9.26 0 0 0 0
THD
35.9
35.9
35.90 36 35.90 1,400 0 0 0
THG
43.6
43.6
41.22 43.56 41.06 509,000 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
9.7
9.7
9.69 9.69 9.69 100 0 0 0
THT
11.3
11.3
11.39 11.77 11.29 30,500 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.9
12.9
12.92 12.92 12.92 100 0 0 0
TID
23.3
23.3
22.94 23.32 22.36 14,100 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
12.9
12.9
12.70 13 12.60 1,552,583 0 0 0
TIN
14
14
12.10 14 12.10 26,300 0 0 0
TIP
19.4
19.4
19.36 19.59 19.31 74,500 0 0 0
TIS
6.4
6.4
6.20 6.70 6.20 249,772 0 0 0
TIX
34.9
34.9
34.87 34.87 34.87 400 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
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLD
5.9
5.9
5.91 5.94 5.84 160,000 0 0 0
TLG
58.1
58.1
56.02 58.05 55.92 244,700 0 0 0
TLH
4.4
4.4
4.36 4.38 4.35 105,200 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 1,014 0 0 0
TLP
6.3
6.3
6.16 6.36 6.07 1,200 0 0 0
TLT
13.0
13.0
12.95 12.95 12.95 0 0 0 0
TMB
76.1
76.1
75.84 76.81 75.84 3,300 0 0 0
TMC
7.9
7.9
7.89 7.89 7.89 0 0 0 0
TMG
52.4
52.4
52.38 52.38 52.38 0 0 0 0
TMP
66.4
66.4
66.05 66.45 65.96 1,300 0 0 0
TMS
41.5
41.5
39.50 41.50 39.45 7,500 0 0 0
TMT
12.5
12.5
12.70 12.70 12 16,300 0 0 0
TMW
22.5
22.5
22.51 22.51 22.51 0 0 0 0
TMX
9.6
9.6
9.63 9.63 9.63 0 0 0 0
TN1
8.7
8.7
8.71 8.71 8.71 400 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
32.9
32.9
32.87 32.87 32.87 0 0 0 0
TNG
21.6
21.6
21.45 21.73 21.45 722,922 0 0 0
TNH
17.1
17.1
17.13 17.26 17.09 824,300 0 0 0
TNI
2.3
2.3
2.23 2.26 2.23 101,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.0
23.0
22.98 22.98 22.98 100 0 0 0
TNS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TNT
4.4
4.4
4.25 4.38 4.21 24,200 0 0 0
TNV
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 500 0 0 0
TOP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
TOS
69.0
69.0
69.03 69.03 69.03 82,339 0 0 0
TOT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
TOW
21.8
21.8
21.83 21.83 21.83 100 0 0 0
TPB
14.5
14.5
14.43 14.56 14.29 6,159,900 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
10.8
10.8
10.80 10.80 10.80 100 0 0 0
TPS
27.8
27.8
27.76 27.76 27.76 0 0 0 0
TQN
22.5
22.5
22.47 22.47 22.47 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
14.1
14.1
14.14 14.14 14.14 0 0 0 0
TRA
74.8
74.8
73.92 74.79 73.92 2,200 0 0 0
TRC
67.8
67.8
65.60 68.88 65.60 346,100 0 0 0
TRS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
TRT
11
11
11.50 11.50 11 370 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
10.9
10.9
10.78 10.88 10.78 20,400 0 0 0
TSB
41.1
41.1
41.19 41.19 41.09 800 0 0 0
TSC
2.3
2.3
2.33 2.35 2.33 94,600 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 5,100 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
27.2
27.2
27.20 27.20 27.20 0 0 0 0
TST
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TT6
6.9
6.9
6.31 6.94 6.04 63,203 0 0 0
TTA
13.7
13.7
13.65 13.75 13.55 808,200 0 0 0
TTC
9.9
9.9
9.93 9.93 9.93 0 0 0 0
TTD
61.5
61.5
61.53 61.53 61.53 0 0 0 0
TTE
37.9
37.9
37.85 37.85 37.85 0 0 0 0
TTF
3.0
3.0
3.03 3.06 3.02 668,500 0 0 0
TTG
13.7
13.7
12 13.70 12 900 0 0 0
TTH
2.8
2.8
2.80 2.80 2.70 147,303 0 0 0
TTL
9.1
9.1
8.80 9.20 8.80 5,800 0 0 0
TTN
24.2
24.2
24.99 25.18 23.57 460,561 0 0 0
TTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TTT
30.2
30.2
30.24 30.24 30.24 0 0 0 0
TUG
13.4
13.4
11.97 13.44 11.97 405 0 0 0
TV1
22.3
22.3
22.30 22.30 22.30 20,000 0 0 0
TV2
30.0
30.0
29.90 30.20 29.80 98,300 0 0 0
TV3
10.6
10.6
10.53 10.63 10.53 5,200 0 0 0
TV4
12.7
12.7
12.68 12.68 12.68 500 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TVA
15
15
15 15 15 0 0 0 0
TVB
8.1
8.1
8.07 8.17 7.49 44,800 0 0 0
TVC
9.4
9.4
9.30 9.50 9.30 160,602 0 0 0
TVD
10.6
10.6
10.05 10.98 10.05 183,066 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.5
7.5
7.50 7.70 7.40 163,520 0 0 0
TVS
16.5
16.5
15.82 16.51 15.82 64,700 0 0 0
TVT
15.7
15.7
15.97 15.97 15.39 3,700 0 0 0
TW3
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 3,600 0 0 0
TYA
14.8
14.8
14.51 14.84 14.46 10,800 0 0 0
UCT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
UDJ
7.8
7.8
7.88 7.88 7.79 3,372 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.0
18.0
18.03 18.03 18.03 0 0 0 0
UIC
42
42
42 42 42 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.7
6.7
6.90 7 6.70 3,300 0 0 0
UPC
20.4
20.4
20.35 20.35 20.35 0 0 0 0
UPH
9.4
9.4
9.40 9.40 9.40 100 0 0 0
USC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USD
18.1
18.1
19.84 19.84 18.12 2,400 0 0 0
UXC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.7
11.7
11.67 11.67 11.67 4,000 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VAB
6.0
6.0
6.02 6.02 5.95 55,703 0 0 0
VAF
14.3
14.3
13.54 14.35 13.54 2,600 0 0 0
VAV
37.8
37.8
34.82 37.82 34.82 200 0 0 0
VBB
7.6
7.6
7.57 7.57 7.57 4,305 0 0 0
VBC
18.5
18.5
18.48 18.48 18.48 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12
12
12 12 12 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
8.5
8.5
8.40 8.50 8.20 325,900 0 0 0
VC3
25.5
25.5
25.23 25.60 25.14 487,808 0 0 0
VC5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VC6
18.6
18.6
18.58 18.58 17.62 1,000 0 0 0
VC7
10
10
9.70 10.20 9.70 321,050 0 0 0
VC9
4.7
4.7
4.60 4.70 4.60 1,702 0 0 0
VCA
11.5
11.5
11.45 11.50 11.30 2,000 0 0 0
VCB
61.4
61.4
60.63 61.69 60.63 1,685,100 0 0 0
VCC
8.9
8.9
8.70 8.90 8.70 2,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
186.9
186.9
182.86 187.67 182.86 1,100 0 0 0
VCG
17.7
17.7
17.60 17.87 17.43 8,895,200 0 0 0
VCI
34.3
34.3
32.71 34.65 32.56 12,529,100 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 108 0 0 0
VCP
25.9
25.9
26.30 26.30 25.61 84,000 0 0 0
VCR
23.4
23.4
23.40 23.40 23.40 0 0 0 0
VCS
57.4
57.4
56.75 57.42 56.65 66,903 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
33.8
33.8
33.80 33.80 33.80 202 0 0 0
VCX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19.3
19.3
19.30 19.30 19.30 217 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.3
17.3
17.29 17.29 17.29 1 0 0 0
VDP
34.9
34.9
34.94 34.94 34.94 100 0 0 0
VDS
17.1
17.1
16.36 17.23 16.36 2,212,000 0 0 0
VDT
14.8
14.8
14.84 14.84 14.84 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.30 32,700 0 0 0
VE3
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VE9
1.9
1.9
1.90 1.90 1.90 25,101 0 0 0
VEA
34.8
34.8
34.81 34.81 34.54 318,182 0 0 0
VEC
8.3
8.3
8.30 8.30 8.30 700 0 0 0
VEF
142.3
142.3
145.44 145.44 140.03 5,106 0 0 0
VES
2
2
2 2 2 0 0 0 0
VET
17.8
17.8
16.20 17.80 16.20 2,400 0 0 0
VFC
88.5
88.5
88.54 88.54 88.54 0 0 0 0
VFG
72.0
72.0
73.38 73.38 71.80 101,800 0 0 0
VFR
13.1
13.1
13.07 13.07 13.07 100 0 0 0
VGC
47.2
47.2
46.12 47.26 45.21 1,914,300 0 0 0
VGG
43.4
43.4
43.04 43.43 43.04 16,200 0 0 0
VGI
90.3
90.3
92.07 92.07 90.09 903,476 0 0 0
VGL
18.9
18.9
18.86 18.86 18.86 0 0 0 0
VGP
31.8
31.8
31.50 31.80 31.40 6,000 0 0 0
VGR
45.4
45.4
45.48 45.55 45.41 621 0 0 0
VGS
22.6
22.6
22.45 23 22.45 240,700 0 0 0
VGT
13.7
13.7
13.60 13.70 13.50 560,958 0 0 0
VGV
28.7
28.7
28.74 28.74 28.74 0 0 0 0
VHC
66.7
66.7
66.39 67.07 66.29 341,300 0 0 0
VHD
9.7
9.7
9.70 9.70 7.30 710 0 0 0
VHE
2.9
2.9
3 3 2.90 48,425 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 100 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 340,993 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VHM
39.5
39.5
39.55 39.95 39.25 4,632,800 0 0 0
VIB
17.3
17.3
16.83 17.30 16.83 11,908,500 0 0 0
VIC
40.4
40.4
40.40 40.65 40.25 1,420,100 0 0 0
VID
4.7
4.7
4.75 4.75 4.71 2,900 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIF
16.4
16.4
16.45 16.45 16.45 4,600 0 0 0
VIG
5.6
5.6
5.50 5.60 5.50 64,800 0 0 0
VIH
10.0
10.0
10.05 10.05 10.05 0 0 0 0
VIM
21.8
21.8
21.78 21.78 21.78 0 0 0 0
VIN
14.8
14.8
14.77 14.77 14.77 100 0 0 0
VIP
13.2
13.2
13.16 13.16 13.02 152,000 0 0 0
VIR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VIT
19.9
19.9
18.46 19.88 18.46 1,400 0 0 0
VIW
9
9
9 9 9 0 0 0 0
VIX
9.1
9.1
9 9.19 8.98 13,938,700 0 0 0
VJC
99
99
98.80 99.50 98.60 569,800 0 0 0
VLA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VLB
39.4
39.4
40.05 40.05 38.89 98,475 0 0 0
VLC
17.5
17.5
17.40 17.60 17.40 126,456 0 0 0
VLF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLG
10.5
10.5
10.54 11.00 10.17 117,193 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.6
27.6
21.49 27.58 21.49 600 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.5
6.5
6.64 6.91 6.45 40,009 0 0 0
VMD
17.2
17.2
16.85 17.15 16.85 2,500 0 0 0
VMG
3.4
3.4
3.30 3.40 3.30 1,200 0 0 0
VMK
12.8
12.8
12.78 12.78 12.78 100 0 0 0
VMS
22.3
22.3
22.25 22.25 22.25 0 0 0 0
VMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VNA
20.3
20.3
20.83 21.32 20.35 4,807 0 0 0
VNB
11
11
11 11 10.90 99,800 0 0 0
VNC
19.7
19.7
19.62 19.67 19.62 1,800 0 0 0
VND
11.6
11.6
11.39 11.83 11.34 8,136,600 0 0 0
VNE
3.4
3.4
3.48 3.48 3.34 10,200 0 0 0
VNF
17.3
17.3
17.82 17.91 17.18 38,003 0 0 0
VNG
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VNL
17.2
17.2
17.50 17.73 17.08 12,700 0 0 0
VNM
57.5
57.5
57.16 57.81 57.16 1,781,300 0 0 0
VNP
8.6
8.6
8.97 8.97 8.43 27,801 0 0 0
VNR
19.1
19.1
18.93 19.11 18.93 1,513 0 0 0
VNS
9.5
9.5
9.54 9.63 9.54 2,500 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
6
6
6 6 6 100 0 0 0
VNZ
365
365
360 373 360 2,564 0 0 0
VOC
15.9
15.9
15.91 15.91 15.91 1,100 0 0 0
VOS
14.5
14.5
14.47 14.61 14.29 1,862,200 0 0 0
VPA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VPB
18.4
18.4
18.01 18.40 17.91 26,477,400 0 0 0
VPC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPD
26.3
26.3
26.38 26.38 26.28 20,400 0 0 0
VPG
10.5
10.5
10.45 10.50 10.25 186,200 0 0 0
VPH
6.6
6.6
6.60 6.60 6.41 115,700 0 0 0
VPI
59.2
59.2
59.30 59.40 59 2,026,500 0 0 0
VPR
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VPS
8.1
8.1
8.05 8.05 8.05 100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 0 0 0 0
VRC
12.2
12.2
11.70 12.20 11.70 8,100 0 0 0
VRE
16.5
16.5
16.20 16.50 16.20 4,626,700 0 0 0
VRG
20.5
20.5
20.46 20.81 20.11 27,600 0 0 0
VSA
21.4
21.4
21.91 21.91 21.34 2,202 0 0 0
VSC
16.0
16.0
15.82 16.01 15.73 2,375,600 0 0 0
VSE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VSF
35
35
34.80 35 34.80 4,301 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
47.4
47.4
47.39 47.39 47.39 100 0 0 0
VSI
16.9
16.9
16.87 16.87 16.87 0 0 0 0
VSM
15
15
15.23 15.23 14.92 4,500 0 0 0
VSN
17.9
17.9
17.97 17.97 17.87 300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
4
4
4 4 3.40 387 0 0 0
VTB
9.8
9.8
9.83 9.83 9.83 200 0 0 0
VTC
8.8
8.8
8.81 8.81 8.81 62 0 0 0
VTD
7.8
7.8
7.80 7.90 7.70 28,900 0 0 0
VTE
5.3
5.3
5.28 5.28 5.28 0 0 0 0
VTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VTH
8
8
8.20 8.20 7.80 300 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTK
76.0
76.0
77.22 78.49 74.59 75,256 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
12.92 13.20 12.87 391,900 0 0 0
VTP
165.6
165.6
171.06 171.06 164.34 562,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.5
15.5
15.46 15.61 15.39 4,200 0 0 0
VTS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VTV
9.2
9.2
8.40 9.20 8.40 280,313 0 0 0
VTX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTZ
17.2
17.2
17.10 17.40 17 1,138,600 0 0 0
VUA
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
15.6
15.6
15.62 15.62 15.62 300 0 0 0
VW3
8.8
8.8
8.75 8.75 8.75 500 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
9.9
9.9
9.93 9.93 9.93 0 0 0 0
WCS
250.8
250.8
250.83 250.83 250.83 16 0 0 0
WSB
54.4
54.4
54.40 54.40 54.40 100 0 0 0
WSS
4.7
4.7
4.60 4.70 4.60 6,301 0 0 0
WTC
10.2
10.2
10.14 10.23 10.14 900 0 0 0
X20
9.5
9.5
9.48 9.48 9.48 0 0 0 0
X26
30.4
30.4
30.40 30.40 30.40 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12.4
12.4
12.40 12.40 12.40 0 0 0 0
XHC
18.9
18.9
18.95 18.95 18.95 0 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 6.80 6.60 2,700 0 0 0
XMD
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 100 0 0 0
XPH
7
7
6.30 7 6.20 4,200 0 0 0
YBC
6.9
6.9
6.90 6.90 6.90 3,000 0 0 0
YBM
10
10
10 10 10 0 0 0 0
YEG
15.6
15.6
16.10 16.55 15.30 2,704,600 0 0 0
YTC
34.8
34.8
34.78 34.78 34.78 111 0 0 0
^HASTC
222.7
222.7
220.67 222.67 219.98 37,864,124 0 0 0
^UPCOM
93.9
93.9
93.08 93.89 93.09 37,367,076 0 0 0
^VN30
1,332.5
1,332.5
1,312.97 1,339.48 1,311.30 206,431,000 0 0 0
^VNINDEX
1,259.6
1,259.6
1,245.59 1,263.59 1,244.77 495,614,623 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |