DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/04/2025

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 25/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 18/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 11/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 04/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 04/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.8
35.8
35.27 35.75 35.27 200 0 0 0
AAA
7.1
7.1
7.11 7.20 7.11 4,828,500 0 0 0
AAH
4
4
3.80 4.20 3.50 2,818,300 0 0 0
AAM
6.9
6.9
6.75 6.90 6.51 2,100 0 0 0
AAS
7.3
7.3
7 7.40 6.60 783,300 0 0 0
AAT
2.8
2.8
2.79 2.90 2.79 142,800 0 0 0
AAV
6.5
6.5
6.60 6.70 6.10 500,600 0 0 0
ABB
7.2
7.2
7.40 7.40 6.80 4,864,200 0 0 0
ABC
10.1
10.1
9.90 10.40 8.70 85,400 0 0 0
ABI
22.3
22.3
22.50 22.50 21.67 98,900 0 0 0
ABR
9.3
9.3
9.41 9.41 9.06 600 0 0 0
ABS
3.8
3.8
3.74 3.79 3.74 1,067,100 0 0 0
ABT
41.6
41.6
39.50 41.60 39.50 62,600 0 0 0
ABW
7.4
7.4
7.60 7.60 7 379,700 0 0 0
ACB
19.9
19.9
18.97 19.89 18.80 72,249,400 0 0 0
ACC
14.7
14.7
13.65 14.65 13.65 93,700 0 0 0
ACE
35.6
35.6
35.28 35.57 35.28 400 0 0 0
ACL
9.5
9.5
9.50 9.99 9.49 55,100 0 0 0
ACM
0.7
0.7
0.60 0.70 0.50 906,600 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
52.6
52.6
51.53 53.04 45.27 643,000 0 0 0
ADC
20
20
20 20 20 600 0 0 0
ADG
9.5
9.5
9.03 10.05 9.03 9,900 0 0 0
ADS
7.6
7.6
7.66 7.71 7.64 498,300 0 0 0
AFX
6.6
6.6
6.60 7 6.40 155,000 0 0 0
AG1
12.7
12.7
12.89 12.89 11.35 6,100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 1,200 0 0 0
AGG
16.3
16.3
14.30 16.30 14.30 1,549,900 0 0 0
AGM
2.3
2.3
2.26 2.26 2.26 50,300 0 0 0
AGP
34.4
34.4
35.09 35.09 34.23 10,300 0 0 0
AGR
14.9
14.9
14.76 15.28 14.76 2,988,300 0 0 0
AGX
164.8
164.8
169.95 169.95 153.06 2,600 0 0 0
AIC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AIG
42
42
41.50 42 39.90 18,100 0 0 0
ALT
12.3
12.3
10.31 12.31 10.31 1,000 0 0 0
ALV
4.7
4.7
5.12 5.12 4.53 71,400 0 0 0
AMC
16.3
16.3
16.19 16.28 16.19 1,600 0 0 0
AME
4.9
4.9
4.90 5.20 4.90 8,700 0 0 0
AMP
12
12
12 12 12 1,100 0 0 0
AMS
8.1
8.1
7.70 8.50 7.10 145,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
19.9
19.9
18.60 19.90 18.20 35,800 0 0 0
ANV
14.1
14.1
14.07 14.17 14.07 2,856,500 0 0 0
APF
41.1
41.1
41.94 41.94 40.61 8,400 0 0 0
APG
9.7
9.7
9.10 9.72 9.04 706,700 0 0 0
APH
6.3
6.3
6.04 6.34 6.04 903,100 0 0 0
API
5.7
5.7
5.80 5.90 5.70 1,064,000 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
5.8
5.8
5.80 6 5.50 20,600 0 0 0
APS
5.2
5.2
5 5.30 4.90 872,400 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.4
17.4
17.35 17.35 17.35 100 0 0 0
ASM
6.2
6.2
6.18 6.27 6.18 2,793,200 0 0 0
ASP
4.5
4.5
4.36 4.65 4.36 114,700 0 0 0
AST
48.6
48.6
45.79 49.00 45.79 30,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.40 25,700 0 0 0
ATB
0.5
0.5
0.40 0.50 0.40 2,000 0 0 0
ATG
2.9
2.9
2.60 2.90 2.60 11,100 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
AVC
55.7
55.7
55 55.70 52 2,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
19
19
18.10 20.10 18 72,100 0 0 0
BAB
10.7
10.7
10.42 11.40 9.83 15,500 0 0 0
BAF
30.1
30.1
27.75 30.05 27.75 9,035,900 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
38.6
38.6
34.82 38.57 31.67 800 0 0 0
BBC
48.1
48.1
48.12 48.12 48.12 1,000 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
8.0
8.0
7.95 7.95 7.95 100 0 0 0
BBS
10.9
10.9
10.85 10.85 10.85 0 0 0 0
BBT
10.8
10.8
9.51 10.77 9.51 2,600 0 0 0
BCA
10.5
10.5
10.80 10.90 9.80 56,900 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.8
6.8
6.30 7 6.30 219,700 0 0 0
BCE
10.1
10.1
9.44 10.12 9.43 198,000 0 0 0
BCF
35.5
35.5
35.50 35.50 35.50 1,500 0 0 0
BCG
3.4
3.4
3.39 3.48 3.39 24,227,200 0 0 0
BCM
65.5
65.5
65.50 65.50 65.50 641,000 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.2
2.2
2.20 2.30 2.10 2,986,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
32.1
32.1
32.77 33.24 32.11 10,500 0 0 0
BDT
6.7
6.7
6.50 6.70 6.20 48,300 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 100 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
35.6
35.6
33.75 35.64 33.75 753,400 0 0 0
BGE
3.6
3.6
3.60 3.70 3.40 1,725,100 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
23.7
23.7
23.73 23.73 23.73 100 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 7,000 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
35.1
35.1
34.89 36.54 34.89 900 0 0 0
BHP
6.6
6.6
5.77 6.65 5.77 3,000 0 0 0
BIC
18.7
18.7
18.30 19.12 17.80 109,700 0 0 0
BID
35.6
35.6
33.18 35.60 33.18 6,883,200 0 0 0
BIG
4.7
4.7
4.91 4.91 4.53 133,600 0 0 0
BIO
13.4
13.4
13.38 13.38 13.38 15,700 0 0 0
BKC
38
38
36 38.95 36 117,800 0 0 0
BKG
2.8
2.8
2.68 2.79 2.68 390,200 0 0 0
BLI
9.4
9.4
9.40 9.40 9.20 7,700 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.5
35.5
34.17 35.53 34.17 4,400 0 0 0
BMC
20.2
20.2
19.81 20.84 19.57 308,300 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
8
8
8 8 8 1,300 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 100 0 0 0
BMI
17.1
17.1
16.01 17.09 15.93 255,100 0 0 0
BMJ
10
10
9.90 10.20 9 18,800 0 0 0
BMK
12.8
12.8
13.17 13.25 12.76 1,900 0 0 0
BMN
8.9
8.9
8.87 8.87 8.87 0 0 0 0
BMP
105.6
105.6
97.17 108.03 97.17 310,500 0 0 0
BMS
9.4
9.4
9.01 9.73 8.56 408,800 0 0 0
BMV
5.8
5.8
5.76 5.76 5.76 0 0 0 0
BNA
7.5
7.5
7.50 7.80 7.20 383,900 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.9
4.9
5 5.10 4.50 1,716,600 0 0 0
BPC
11.0
11.0
11.04 11.04 11.04 100 0 0 0
BQB
4
4
3.60 4 3.60 55,900 0 0 0
BRC
12.7
12.7
11.94 12.72 11.94 4,500 0 0 0
BRR
21.1
21.1
21.10 21.10 21.10 100 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSA
19.9
19.9
20.19 20.19 19.90 2,200 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.6
16.6
16.61 16.61 16.61 0 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 50,900 0 0 0
BSI
48.5
48.5
44.68 48.55 44.68 2,651,600 0 0 0
BSL
9.9
9.9
9.87 9.87 9.40 1,100 0 0 0
BSP
9.3
9.3
9.29 9.29 9.29 100 0 0 0
BSQ
18.8
18.8
18.35 19.02 18.26 5,600 0 0 0
BSR
12.9
12.9
12.88 13.08 12.88 9,214,800 0 0 0
BST
11.8
11.8
11.90 11.90 11.80 2,900 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.10 5.50 5.10 5,700 0 0 0
BTD
15.5
15.5
15.46 15.46 15.46 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.7
23.7
25.07 25.07 23.32 29,400 0 0 0
BTN
2.9
2.9
3.20 3.20 2.80 2,600 0 0 0
BTP
11.4
11.4
10.44 11.41 10.30 54,500 0 0 0
BTS
4.8
4.8
4.80 4.80 4.70 3,600 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 0 0 0 0
BTU
12.9
12.9
12.76 12.94 12.76 2,000 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
37.9
37.9
37.87 37.87 37.87 100 0 0 0
BVB
12.4
12.4
12.24 12.53 11.55 5,762,900 0 0 0
BVG
2.2
2.2
2.20 2.30 2.10 169,400 0 0 0
BVH
44.3
44.3
44.30 47.59 44.30 2,125,400 0 0 0
BVL
9.0
9.0
9.26 9.26 8.80 8,000 0 0 0
BVN
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BVS
32.2
32.2
32.71 32.81 30.47 1,886,200 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
40.5
40.5
39 42 38 1,130,100 0 0 0
BWS
32.1
32.1
31.60 32.07 31.60 2,300 0 0 0
BXH
14.0
14.0
12.92 14.01 12.92 400 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.5
17.5
17.50 17.50 17.50 100 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
17.5
17.5
16.90 18 16.90 33,900 0 0 0
C47
6.4
6.4
6.19 6.40 6.05 90,600 0 0 0
C4G
7
7
7 7.30 6.40 2,085,200 0 0 0
C69
6
6
6 6.20 5.60 494,400 0 0 0
C92
3.7
3.7
3.80 3.80 3.50 19,200 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 6,800 0 0 0
CAG
7
7
7.50 7.50 6.90 16,100 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
35.4
35.4
34.50 36.50 33.20 79,800 0 0 0
CAT
17.2
17.2
17.08 17.17 16.72 22,600 0 0 0
CBI
13
13
13 13 13 500 0 0 0
CBS
30.5
30.5
29.06 30.70 28.25 32,200 0 0 0
CC1
14.4
14.4
12.97 14.68 12.70 36,900 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.1
12.1
12.12 12.12 12.12 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
19.6
19.6
19.45 19.55 19.45 700 0 0 0
CCL
6.6
6.6
6.56 6.98 6.56 1,323,700 0 0 0
CCM
44.9
44.9
44.90 44.90 44.90 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.6
11.6
11.75 12.04 11.36 5,000 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
14.9
14.9
14.17 14.92 13.83 26,300 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.3
9.3
9.07 9.26 9.07 800 0 0 0
CDN
30.0
30.0
30.44 30.83 28.13 22,400 0 0 0
CDO
1.7
1.7
1.80 1.80 1.60 107,400 0 0 0
CDP
8.8
8.8
9.01 9.01 8.64 8,800 0 0 0
CDR
16.5
16.5
14.59 16.54 14.59 14,800 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.70 256,400 0 0 0
CEO
12
12
12.38 12.38 11.14 16,092,100 0 0 0
CET
4.2
4.2
4 4.20 4 49,500 0 0 0
CFM
6.6
6.6
6.63 6.63 6.63 400 0 0 0
CFV
25
25
25 25 25 300 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 2,100 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
31.6
31.6
30.44 31.64 30.44 28,100 0 0 0
CHS
12
12
12 12 12 2,600 0 0 0
CI5
6.9
6.9
7.30 7.30 6.90 600 0 0 0
CIA
9.1
9.1
8.50 9.10 8.50 16,700 0 0 0
CID
25.3
25.3
25.35 25.35 25.35 0 0 0 0
CIG
8.0
8.0
7.97 7.97 7.97 125,100 0 0 0
CII
10.3
10.3
10.35 10.65 10.35 16,608,100 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 700 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
36.7
36.7
36.32 37.52 34.51 22,400 0 0 0
CKD
21.6
21.6
21.65 23.12 21.56 6,300 0 0 0
CKG
12.4
12.4
12.40 13.09 12.40 68,100 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
45.0
45.0
45.32 45.32 43.50 5,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.1
20.1
20.65 20.65 19.47 17,700 0 0 0
CLL
31.4
31.4
31.48 31.48 30.09 6,400 0 0 0
CLM
80.8
80.8
80.83 80.83 80.83 0 0 0 0
CLW
44.8
44.8
44.83 44.83 44.83 0 0 0 0
CLX
15.2
15.2
14.96 15.25 14.19 462,500 0 0 0
CMC
5.4
5.4
6.16 6.16 5.27 1,600 0 0 0
CMD
21.1
21.1
20.90 21.09 20.90 2,000 0 0 0
CMF
305
305
291 305 290 1,900 0 0 0
CMG
33.3
33.3
33.30 33.80 33.30 1,840,500 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CMN
56.7
56.7
56.67 56.67 56.67 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.8
7.8
7.80 7.80 7.30 157,900 0 0 0
CMT
13.3
13.3
11.40 13.30 11.40 22,800 0 0 0
CMV
8.6
8.6
8.56 8.56 8.54 300 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
7.0
7.0
6.96 7.19 6.96 933,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.8
36.8
36.65 41.99 34.13 9,700 0 0 0
CNG
27.4
27.4
25.70 27.42 25.70 585,100 0 0 0
CNN
42.2
42.2
42.17 42.17 42.17 100 0 0 0
CNT
9.5
9.5
9.26 9.49 9.11 28,500 0 0 0
COM
28
28
28 28 28 100 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
16.3
16.3
16.35 16.35 15.89 3,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 5,700 0 0 0
CQN
32.1
32.1
32.78 32.78 32.10 1,200 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
7.1
7.1
6.67 7.11 6.42 572,100 0 0 0
CRE
6.5
6.5
6.03 6.50 6.02 764,500 0 0 0
CSC
19.1
19.1
20 20.55 18.73 169,700 0 0 0
CSI
33.3
33.3
32 33.30 30.30 34,900 0 0 0
CSM
11.6
11.6
11.65 11.65 11.65 643,200 0 0 0
CSV
32.1
32.1
32.05 32.05 32.05 1,400,100 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.3
16.3
16.40 18.08 16.28 4,900 0 0 0
CTD
74.3
74.3
74.30 76.30 74.30 4,033,800 0 0 0
CTF
19.4
19.4
18.10 19.41 17.07 190,900 0 0 0
CTG
38.4
38.4
36.06 38.39 36.06 17,693,000 0 0 0
CTI
19.8
19.8
19.05 20.20 19.05 2,003,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
27.4
27.4
27.40 27.40 27.40 3,700 0 0 0
CTR
83.3
83.3
83.25 83.25 83.25 394,200 0 0 0
CTS
24.6
24.6
23.88 24.86 23.88 3,430,700 0 0 0
CTT
15.0
15.0
15.05 15.05 15.05 0 0 0 0
CTW
30.2
30.2
30.18 30.18 30.18 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.7
27.7
27.65 27.65 27.65 800 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.8
8.8
8.13 8.75 7.50 4,600 0 0 0
D2D
32.1
32.1
30.26 32.29 29.53 386,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.3
17.3
17.33 17.33 17.33 0 0 0 0
DAE
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DAH
3.1
3.1
2.98 3.07 2.98 989,800 0 0 0
DAN
31
31
31 31 31 100 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.5
7.5
6.82 7.52 6.82 1,000 0 0 0
DBC
22.0
22.0
22.04 22.43 22.04 16,623,300 0 0 0
DBD
46.3
46.3
45.03 47.54 44.84 413,700 0 0 0
DBM
33.4
33.4
33.36 33.36 33.36 0 0 0 0
DBT
10.9
10.9
11.03 11.03 10.75 8,800 0 0 0
DC1
8.5
8.5
8.90 8.90 8.50 3,700 0 0 0
DC2
6.4
6.4
6.41 6.41 6.41 100 0 0 0
DC4
11.3
11.3
11.27 11.59 11.27 1,818,900 0 0 0
DCF
38.4
38.4
38.37 38.37 38.37 0 0 0 0
DCG
13.0
13.0
12.95 12.95 12.95 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.9
22.9
20.70 23 20.70 869,800 0 0 0
DCM
27.0
27.0
27.01 27.86 27.01 6,014,400 0 0 0
DCR
4
4
4 4 4 100 0 0 0
DCS
1
1
1 1.10 1 481,300 0 0 0
DCT
0.6
0.6
0.70 0.70 0.60 1,300 0 0 0
DDB
13.2
13.2
13.20 13.20 13 34,800 0 0 0
DDG
2.7
2.7
2.70 2.80 2.60 938,800 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 100 0 0 0
DDN
7.0
7.0
6.86 7.05 6.86 2,700 0 0 0
DDV
16.6
16.6
16.27 16.56 15.20 2,382,000 0 0 0
DFC
23.6
23.6
23.14 23.59 23.14 3,200 0 0 0
DFF
1.5
1.5
1.30 1.50 1.30 751,100 0 0 0
DGC
84.5
84.5
84.10 85.70 84.10 6,889,200 0 0 0
DGT
4.7
4.7
4.60 4.70 4.30 433,600 0 0 0
DGW
32.7
32.7
32.70 32.99 32.70 4,344,000 0 0 0
DHA
34.3
34.3
33.54 35.00 33.01 117,500 0 0 0
DHB
8.3
8.3
8.30 8.30 7.50 44,500 0 0 0
DHC
22.2
22.2
21.94 22.46 21.86 953,600 0 0 0
DHD
27.0
27.0
27.02 27.02 27.02 300 0 0 0
DHG
87.7
87.7
83.99 87.67 83.61 55,100 0 0 0
DHM
6.9
6.9
6.45 6.98 6.45 17,900 0 0 0
DHN
32.2
32.2
32.64 32.64 32.16 1,900 0 0 0
DHP
11.3
11.3
11.31 11.31 11.12 5,200 0 0 0
DHT
76.3
76.3
73.64 77.82 72.27 94,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1 121,200 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DIG
14.9
14.9
14.92 15.35 14.92 22,525,400 0 0 0
DIH
13.9
13.9
13.85 13.85 13.85 500 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.2
6.2
6.70 6.80 6.20 4,666,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
1.97 2 1.97 6,476,600 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
8.1
8.1
8.14 8.14 8.14 100 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
56.6
56.6
56.74 60.59 56.36 23,500 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 600 0 0 0
DMS
7
7
7 7 7 4,000 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
51.0
51.0
51.04 51.04 51.04 0 0 0 0
DND
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
50.8
50.8
50.79 50.79 50.79 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
19.3
19.3
19.30 19.30 19.30 100 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.1
30.1
28.65 30.07 27.88 25,300 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 0 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 500 0 0 0
DP1
34.9
34.9
35.06 35.73 34.48 6,300 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DP3
56.7
56.7
56.10 56.70 55 31,300 0 0 0
DPG
30.0
30.0
28.35 30.01 28.35 1,434,300 0 0 0
DPH
56.8
56.8
56.80 56.80 56.80 0 0 0 0
DPM
17.5
17.5
16.93 17.68 16.93 3,803,400 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
38.3
38.3
38.27 38.27 38.27 556,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.5
9.5
9.86 9.86 9.20 85,300 0 0 0
DRC
17.3
17.3
17.26 17.26 17.26 372,100 0 0 0
DRG
8.2
8.2
8 8.20 7.30 23,700 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
10.3
10.3
10.41 10.61 9.84 3,105,200 0 0 0
DRL
53.8
53.8
53.72 53.82 53.72 5,600 0 0 0
DS3
5.4
5.4
5.30 5.40 5 10,700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.7
21.7
21.25 22 21.15 465,100 0 0 0
DSG
4
4
4 4 4 100 0 0 0
DSN
48.4
48.4
47.85 48.45 46.10 33,800 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
4.8
4.8
5.20 5.20 4.70 721,600 0 0 0
DTA
4.7
4.7
4.68 4.68 4.68 69,500 0 0 0
DTB
12.6
12.6
10.87 12.62 10.87 300 0 0 0
DTD
14.5
14.5
14.48 15.52 14.48 1,273,600 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
1.80 2 1.70 66,000 0 0 0
DTK
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DTL
10.1
10.1
11 11 10.10 1,500 0 0 0
DTP
78.0
78.0
66.73 78.05 66.73 2,300 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 500 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 73,600 0 0 0
DVM
6.2
6.2
6.55 6.55 5.91 562,700 0 0 0
DVN
22.0
22.0
22.46 22.56 20.17 211,500 0 0 0
DVP
67.7
67.7
66.72 70.95 66.07 113,500 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.2
13.2
12.87 13.15 12.87 400 0 0 0
DWS
15.4
15.4
15.42 15.42 15.42 100 0 0 0
DXG
12.1
12.1
11.84 12.31 11.84 33,877,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
9.1
9.1
9.31 9.31 8.64 188,000 0 0 0
DXS
6.1
6.1
6.13 6.20 6.13 5,584,700 0 0 0
DXV
3.8
3.8
3.75 3.77 3.75 56,300 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 100 0 0 0
EBS
11.8
11.8
11.80 11.80 11.80 200 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
11.6
11.6
10.65 11.56 9.28 103,800 0 0 0
EFI
2
2
2 2 2 26,000 0 0 0
EIB
18
18
17.65 18.10 17.25 27,078,400 0 0 0
EIC
22.6
22.6
22.60 22.60 22.60 4,900 0 0 0
EID
24.0
24.0
23.83 24.02 23.18 21,600 0 0 0
EIN
2.1
2.1
2.10 2.10 1.90 73,000 0 0 0
ELC
20.1
20.1
19.90 20.67 19.90 1,374,000 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
25.0
25.0
23.24 24.97 23.24 2,000 0 0 0
EPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
EPH
12.1
12.1
11.10 12.10 11.10 2,100 0 0 0
EVE
9.1
9.1
8.78 9.80 8.78 102,400 0 0 0
EVF
9.2
9.2
9.09 9.41 9.09 20,270,700 0 0 0
EVG
5.6
5.6
5.61 5.68 5.61 3,507,600 0 0 0
EVS
5.4
5.4
5.30 5.40 5.10 199,000 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
4.3
4.3
3.80 4.31 3.75 424,400 0 0 0
FCN
12.7
12.7
12.45 13 12.25 1,446,800 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FDC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
33.4
33.4
33.40 33.40 33.40 0 0 0 0
FIC
15.1
15.1
13.51 15.24 13.42 1,200 0 0 0
FID
1.4
1.4
1.40 1.40 1.30 2,084,200 0 0 0
FIR
6.6
6.6
6.33 6.80 6.33 728,500 0 0 0
FIT
4.4
4.4
4.43 4.51 4.43 7,065,400 0 0 0
FMC
38.7
38.7
38.65 38.65 38.65 34,400 0 0 0
FOC
54.7
54.7
53.00 57.42 51.14 39,300 0 0 0
FOX
56.4
56.4
51.61 56.44 51.61 194,300 0 0 0
FPT
97.4
97.4
91.05 98.20 91.05 21,574,500 0 0 0
FRC
27.1
27.1
27.15 27.15 27.15 0 0 0 0
FRM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FRT
112
112
104.80 112.32 104.80 963,900 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
47.4
47.4
47.40 47.40 47.40 300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 385,100 0 0 0
FTS
39.5
39.5
39.27 41.11 39.27 10,238,500 0 0 0
G20
0.5
0.5
0.50 0.60 0.40 40,100 0 0 0
G36
5.8
5.8
5.44 5.92 5.16 276,600 0 0 0
GAS
55.3
55.3
54.78 57.23 54.78 2,745,000 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
24.0
24.0
24.04 24.04 24.04 0 0 0 0
GDA
14.7
14.7
15.49 15.49 13.88 277,800 0 0 0
GDT
19.3
19.3
19.03 20.27 19.03 119,900 0 0 0
GDW
30.4
30.4
30.42 30.42 30.42 0 0 0 0
GEG
13.1
13.1
12.25 14.05 12.25 2,237,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.7
21.7
20.47 21.72 20.47 22,658,200 0 0 0
GGG
1.6
1.6
1.60 1.60 1.60 10,000 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.6
27.6
27.16 27.63 26.50 63,400 0 0 0
GIC
15.2
15.2
14.80 15.20 14.80 12,200 0 0 0
GIL
15.3
15.3
15.30 15.30 15.30 175,500 0 0 0
GKM
3.7
3.7
3.90 3.90 3.70 1,078,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
37.3
37.3
37.30 37.30 37.30 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
47.2
47.2
47.18 47.18 47.18 543,700 0 0 0
GMH
7.4
7.4
6.95 7.44 6.95 500 0 0 0
GMX
16.4
16.4
15.63 16.38 15.36 17,600 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 0 0 0 0
GPC
2.6
2.6
2.60 2.70 2.40 344,200 0 0 0
GSM
24.3
24.3
23.50 24.81 23.50 5,000 0 0 0
GSP
9.9
9.9
9.81 10.33 9.81 432,600 0 0 0
GTA
9.6
9.6
9.56 9.56 9.56 0 0 0 0
GTD
11.7
11.7
11.70 11.70 11.70 100 0 0 0
GTS
9.8
9.8
9.77 9.77 9.77 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.3
27.3
27.26 27.26 27.26 1,437,200 0 0 0
GVT
70.9
70.9
70.87 70.87 70.87 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 7,900 0 0 0
HAC
8.6
8.6
10 10 8.60 1,000 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 0 0 0 0
HAF
12.7
12.7
10.50 12.70 10.50 200 0 0 0
HAG
11
11
10.75 11.20 10.75 17,736,500 0 0 0
HAH
39.5
39.5
35.75 39.55 35.75 5,012,300 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
9.6
9.6
9.20 9.80 9.20 5,600 0 0 0
HAP
4.8
4.8
4.50 4.99 4.50 892,300 0 0 0
HAR
3.2
3.2
3.19 3.29 3.19 843,600 0 0 0
HAS
8.5
8.5
8.51 8.51 8.51 0 0 0 0
HAT
44.3
44.3
44.33 44.33 44.33 100 0 0 0
HAV
3
3
3.60 3.60 2.80 4,600 0 0 0
HAX
13.1
13.1
12.97 13.62 12.83 1,398,300 0 0 0
HBC
6.3
6.3
6.20 6.30 5.70 2,782,800 0 0 0
HBD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HBH
5.3
5.3
5.29 5.29 5.29 800 0 0 0
HBS
6
6
6 6.20 5.70 110,200 0 0 0
HC1
12.5
12.5
12.54 12.54 12.54 0 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 1,800 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
11.8
11.8
12.46 12.46 11.63 6,000 0 0 0
HCD
7.1
7.1
6.94 7.10 6.94 552,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.5
21.5
20.94 22.00 20.94 26,191,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.5
15.5
15 15.50 14 6,600 0 0 0
HD6
12.1
12.1
12.10 12.10 11.90 86,400 0 0 0
HD8
8.1
8.1
8.12 8.70 8.12 25,700 0 0 0
HDA
4.4
4.4
4.30 4.40 4.20 100,800 0 0 0
HDB
20.8
20.8
19.50 21.10 19.50 19,444,300 0 0 0
HDC
21.6
21.6
21.56 22.28 21.56 9,874,000 0 0 0
HDG
20.6
20.6
20.64 20.91 20.64 6,186,700 0 0 0
HDM
31
31
32.40 32.40 30 16,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
22.9
22.9
22.94 22.94 22.94 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
56.4
56.4
56.40 56.40 56.40 0 0 0 0
HEJ
15
15
12.20 15 12.20 1,800 0 0 0
HEP
15.9
15.9
15.45 15.91 15.45 2,700 0 0 0
HES
20.1
20.1
20.07 20.07 20.07 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.7
7.7
7.66 7.66 7.66 0 0 0 0
HFC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HGM
300.8
300.8
298.91 304.46 296.13 7,700 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HHC
131.6
131.6
131.60 131.60 131.60 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
8.3
8.3
7.79 8.37 7.79 223,900 0 0 0
HHS
10.5
10.5
9.68 10.50 9.68 14,369,300 0 0 0
HHV
10.7
10.7
10.14 10.95 10.14 12,230,200 0 0 0
HID
2.7
2.7
2.70 2.70 2.61 60,100 0 0 0
HIG
11.5
11.5
11 11.50 11 2,600 0 0 0
HII
3.9
3.9
3.73 4.00 3.73 116,600 0 0 0
HIO
7.1
7.1
6.60 8 6.60 73,100 0 0 0
HJC
6
6
7.90 7.90 6 1,100 0 0 0
HJS
30.1
30.1
30.06 30.06 30.06 600 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 95,000 0 0 0
HKT
7.5
7.5
8.20 8.20 7.10 3,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
419.2
419.2
314.87 419.18 314.87 15,700 0 0 0
HLC
11.6
11.6
10.49 11.61 10.49 8,400 0 0 0
HLD
11.9
11.9
13.12 13.12 11.35 82,500 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HMC
11.0
11.0
10.05 11.03 9.96 18,200 0 0 0
HMD
10.4
10.4
10.36 10.36 10.36 0 0 0 0
HMG
13.0
13.0
12.97 12.97 12.97 0 0 0 0
HMH
13.8
13.8
11.93 13.90 11.74 3,000 0 0 0
HMR
12.8
12.8
12.50 12.80 11.60 47,300 0 0 0
HMS
32.1
32.1
30.67 33.97 30.67 67,200 0 0 0
HNB
11.1
11.1
11.12 11.12 11.12 500 0 0 0
HND
11.7
11.7
11.90 11.90 10.91 235,900 0 0 0
HNF
52.1
52.1
47.33 52.07 47.33 5,200 0 0 0
HNG
6.2
6.2
5.70 6.40 5.40 11,072,400 0 0 0
HNI
23.5
23.5
22.75 23.78 22.75 1,700 0 0 0
HNM
8.2
8.2
8.31 8.31 8.12 438,200 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.7
3.7
3.60 3.70 3.60 63,400 0 0 0
HPB
18.5
18.5
18.50 18.50 18.50 100 0 0 0
HPD
18.6
18.6
18.87 18.87 18.58 400 0 0 0
HPG
20.5
20.5
19.67 20.71 19.67 73,181,200 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
20.1
20.1
20.20 22 20.10 300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
84.8
84.8
78.07 84.81 78.07 1,100 0 0 0
HPT
21.9
21.9
19.09 21.93 19.09 1,100 0 0 0
HPW
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPX
4
4
3.93 4 3.93 6,996,900 0 0 0
HQC
2.9
2.9
2.93 3 2.93 14,103,400 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
34.6
34.6
34.55 34.55 34.55 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.3
15.3
15.10 15.40 15.10 16,137,400 0 0 0
HSI
1.4
1.4
1.40 1.50 1.40 5,100 0 0 0
HSL
3.8
3.8
3.68 3.93 3.67 103,200 0 0 0
HSM
4.9
4.9
4.90 4.90 4.90 5,300 0 0 0
HSP
14.1
14.1
14.14 14.14 13.96 800 0 0 0
HSV
3.6
3.6
3.50 3.60 3.40 60,700 0 0 0
HT1
10.5
10.5
10.34 10.79 10.34 876,500 0 0 0
HTC
26.0
26.0
25.98 25.98 25.98 200 0 0 0
HTE
3.7
3.7
3.60 3.80 3.60 4,300 0 0 0
HTG
41.2
41.2
41.20 41.20 41.20 152,900 0 0 0
HTI
15.7
15.7
15.09 15.72 15.09 153,400 0 0 0
HTL
24.1
24.1
24.40 24.40 24.13 1,500 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 200 0 0 0
HTN
8.9
8.9
8.91 9.14 8.91 1,005,100 0 0 0
HTP
2.8
2.8
2.80 2.80 2.80 9,900 0 0 0
HTT
1.7
1.7
1.50 1.70 1.50 61,900 0 0 0
HTV
8.9
8.9
8.89 8.89 8.89 600 0 0 0
HU1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HU4
12.3
12.3
11 12.50 11 130,300 0 0 0
HU6
5.2
5.2
4.70 5.20 4.70 3,500 0 0 0
HUB
14.4
14.4
14.43 14.43 14.09 44,700 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
14.3
14.3
13.52 14.29 12.26 2,541,700 0 0 0
HVA
15.2
15.2
14 15.50 12.80 113,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10.7
10.7
10.65 10.84 10.65 619,800 0 0 0
HVN
22.4
22.4
20.49 22.81 20.45 6,379,100 0 0 0
HVT
35.8
35.8
35.99 35.99 34.28 43,400 0 0 0
HVX
2.5
2.5
2.44 2.60 2.44 66,300 0 0 0
HWS
15.8
15.8
15.53 15.81 15.24 6,200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
25.2
25.2
25.19 25.19 25.19 100 0 0 0
ICF
3
3
2.70 3 2.70 11,900 0 0 0
ICG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ICI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ICN
41.6
41.6
41.78 41.78 39.98 24,200 0 0 0
ICT
12.1
12.1
12.34 12.34 11.79 33,500 0 0 0
IDC
36.8
36.8
36.78 36.78 36.78 911,100 0 0 0
IDI
6.4
6.4
6.44 6.44 6.44 429,400 0 0 0
IDJ
4.3
4.3
4.50 4.50 4.10 1,998,400 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
27.8
27.8
28.20 29 27.20 194,500 0 0 0
IFS
21.9
21.9
22.30 22.49 21.20 13,000 0 0 0
IHK
15.6
15.6
15.60 15.60 15.60 100 0 0 0
IJC
9.9
9.9
9.83 10.11 9.83 5,132,200 0 0 0
ILA
3.8
3.8
3.60 3.90 3.60 55,800 0 0 0
ILB
25.6
25.6
24.69 25.64 24.64 24,600 0 0 0
ILC
7
7
7.70 7.70 5.80 152,200 0 0 0
ILS
15
15
17 17 15 600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
41.3
41.3
38.82 41.70 38.82 212,500 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
37.3
37.3
37.27 37.33 36.67 26,300 0 0 0
IPA
12.7
12.7
11.70 12.70 11.70 281,500 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.5
9.5
9.50 9.50 9.50 3,700 0 0 0
ISH
24.9
24.9
24.21 24.87 24.21 1,200 0 0 0
IST
31.5
31.5
30.72 35.57 30.72 300 0 0 0
ITC
10.3
10.3
10.05 10.35 10.05 1,342,000 0 0 0
ITD
11.5
11.5
11.21 11.68 11.17 39,000 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.40 769,500 0 0 0
ITS
5.5
5.5
4.51 5.68 4.51 96,400 0 0 0
IVS
9.5
9.5
8.96 9.45 8.56 63,400 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 11,200 0 0 0
JVC
4.5
4.5
4.45 4.75 4.45 1,390,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
25.6
25.6
25.55 25.55 25.55 1,147,700 0 0 0
KCB
20.5
20.5
20.52 21.87 19.94 90,000 0 0 0
KCE
11.0
11.0
10.78 10.96 10.78 2,100 0 0 0
KDC
54.7
54.7
53 54.70 53 363,900 0 0 0
KDH
25.5
25.5
25.18 25.91 25.18 9,814,300 0 0 0
KDM
19
19
17.70 19 17 8,900 0 0 0
KGM
5.7
5.7
5.44 5.92 5.15 8,400 0 0 0
KHD
12.6
12.6
12.59 12.59 12.59 100 0 0 0
KHG
5.2
5.2
4.84 5.30 4.84 12,856,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.06 9.47 9.06 302,800 0 0 0
KHS
11.2
11.2
10.52 11.30 10.43 76,200 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 100 0 0 0
KIP
10.6
10.6
10.61 10.61 10.61 200 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
KLB
6.9
6.9
6.94 7.13 6.56 397,300 0 0 0
KMR
3.2
3.2
3.20 3.23 3.02 50,700 0 0 0
KMT
8.5
8.5
8.52 8.52 8.52 0 0 0 0
KOS
38.5
38.5
38.80 38.80 38.45 362,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
16.1
16.1
16.10 16.50 16.10 4,158,400 0 0 0
KSD
4.9
4.9
5 5 4.80 8,800 0 0 0
KSF
71
71
67 71 64.80 4,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.7
2.7
2.70 2.80 2.60 226,800 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 100 0 0 0
KTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KTL
20.8
20.8
20.76 20.76 20.76 0 0 0 0
KTS
46
46
46 46 46 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.2
19.2
19.22 19.22 19.22 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 4,200 0 0 0
L14
27.5
27.5
27.30 27.90 25.30 501,600 0 0 0
L18
29.8
29.8
31.83 31.83 29.08 460,200 0 0 0
L40
13.6
13.6
13.23 13.76 12.93 3,300 0 0 0
L44
0.5
0.5
0.40 0.50 0.40 1,100 0 0 0
L45
4.1
4.1
3.70 4.10 3.70 70,000 0 0 0
L63
7.8
7.8
7.80 7.80 7.80 0 0 0 0
LAF
17.0
17.0
16.50 17.85 16.50 64,600 0 0 0
LAI
18
18
17.50 18.31 17.13 115,300 0 0 0
LAS
14.4
14.4
13.92 15.43 13.92 1,016,700 0 0 0
LAW
28
28
28 28 28 100 0 0 0
LBE
22
22
22 22 22 0 0 0 0
LBM
26.8
26.8
26.60 27.50 26.60 235,000 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.30 8.83 8.30 3,296,200 0 0 0
LCM
1.4
1.4
1.30 1.40 1.30 583,100 0 0 0
LDG
1.8
1.8
1.83 1.90 1.83 3,935,800 0 0 0
LDP
13.2
13.2
13.30 13.30 12.50 99,400 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 2,100 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.1
3.1
2.86 3.07 2.85 380,000 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 1,300 0 0 0
LHC
73.5
73.5
65 73.50 61.60 82,900 0 0 0
LHG
28.3
28.3
28.31 28.31 28.31 122,200 0 0 0
LIC
30.7
30.7
30.70 30.70 30.70 84,300 0 0 0
LIG
2.8
2.8
2.90 2.90 2.70 1,252,300 0 0 0
LIX
28.0
28.0
27.81 28.72 26.90 43,000 0 0 0
LKW
35.4
35.4
35.22 35.40 35.22 400 0 0 0
LLM
17.5
17.5
17.52 17.52 17.52 500 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 100 0 0 0
LM8
12.1
12.1
12.14 12.14 12.14 0 0 0 0
LMC
9.2
9.2
8 9.20 8 2,000 0 0 0
LMH
1
1
1.10 1.10 1 54,400 0 0 0
LMI
10.2
10.2
10.23 10.23 10.23 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 100 0 0 0
LPB
30.7
30.7
27.01 30.69 27.01 9,431,700 0 0 0
LPT
6.1
6.1
6.11 6.11 5.85 16,800 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
16
16
16.30 16.40 14.70 231,600 0 0 0
LSS
9.8
9.8
9.30 9.88 9.30 663,300 0 0 0
LTC
2.2
2.2
1.90 2.20 1.90 700 0 0 0
LTG
6
6
6.20 6.20 5.90 996,900 0 0 0
M10
22.5
22.5
22.85 22.85 19.34 13,100 0 0 0
MA1
24.8
24.8
28.02 28.02 24.78 12,500 0 0 0
MAC
11.2
11.2
13.44 13.44 11.24 800 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
16.9
16.9
15.84 16.85 15.84 73,116,900 0 0 0
MBG
3.1
3.1
3.20 3.20 3 808,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.6
23.6
22.59 23.64 21.36 9,455,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.9
7.9
7.86 7.86 7.58 13,100 0 0 0
MCH
125.5
125.5
120.60 127.46 105.89 115,800 0 0 0
MCM
27.0
27.0
27.29 27.29 25.99 72,500 0 0 0
MCO
8.9
8.9
9 9.90 8.40 37,700 0 0 0
MCP
26.5
26.5
26.94 26.94 26.49 2,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
12.5
12.5
10.96 12.45 10.58 94,700 0 0 0
MDF
6
6
6 6 6 500 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.9
4.9
5.30 5.30 4.90 2,600 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.5
6.5
6.70 6.70 6.40 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
41.2
41.2
36.40 42.42 32.45 177,500 0 0 0
MGC
26.1
26.1
24.80 26.09 24.80 39,600 0 0 0
MGG
23.4
23.4
23.44 23.44 23.44 0 0 0 0
MGR
4.9
4.9
5.20 5.20 4.80 700 0 0 0
MH3
31.3
31.3
31.24 33.71 31.15 29,900 0 0 0
MHC
8.2
8.2
8.10 8.55 7.66 1,282,400 0 0 0
MIC
14.2
14.2
13.48 15.16 13.48 19,900 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
15.1
15.1
14.05 15.31 14.05 705,200 0 0 0
MKP
29.8
29.8
26.60 29.84 26.50 4,300 0 0 0
MKV
9
9
9 9 9 1,100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
19
19
17.60 20 17.60 8,700 0 0 0
MML
26
26
26.30 26.80 24.50 139,800 0 0 0
MNB
30.2
30.2
30.15 30.15 30.15 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
9.7
9.7
11 11.20 9.70 355,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 202,300 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
16.7
16.7
17.09 17.09 16.24 5,200 0 0 0
MRF
23.9
23.9
23.90 23.90 23.90 200 0 0 0
MSB
9.1
9.1
8.75 9.17 8.75 23,920,300 0 0 0
MSH
33.9
33.9
33.87 33.87 33.87 48,700 0 0 0
MSN
58
58
57.20 58.70 57.20 14,296,500 0 0 0
MSR
18
18
17.80 18.60 16.10 3,024,500 0 0 0
MST
5.5
5.5
5.55 5.73 5.36 3,308,000 0 0 0
MTA
23.4
23.4
27.10 27.10 22.70 107,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 100 0 0 0
MTH
17.1
17.1
17.05 17.05 17.05 500 0 0 0
MTL
6.5
6.5
6 6.50 6 1,200 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 3,000 0 0 0
MTS
8.3
8.3
7.40 8.42 7.40 300 0 0 0
MTV
14.3
14.3
14.34 14.34 14.34 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.9
22.9
22.10 23.82 21.53 58,100 0 0 0
MVC
9.1
9.1
8.83 9.12 8.34 10,400 0 0 0
MVN
71
71
65 71 61 71,100 0 0 0
MWG
52.1
52.1
50.18 52.74 50.18 28,985,900 0 0 0
MZG
7.1
7.1
6.66 7.05 6.57 417,000 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
17.8
17.8
17.77 17.77 17.77 593,100 0 0 0
NAG
12.7
12.7
11.94 12.69 11.76 149,300 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
40.5
40.5
38 40.50 38 300 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.7
16.7
16.74 16.74 16.74 1,500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.9
21.9
20.65 22 20.60 148,800 0 0 0
NBC
9.6
9.6
9.03 9.98 8.55 369,700 0 0 0
NBE
11.5
11.5
11.60 11.60 11 22,400 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 500 0 0 0
NBT
16.5
16.5
16.04 16.51 15.10 11,600 0 0 0
NBW
30.7
30.7
30.75 30.75 30.75 100 0 0 0
NCG
7.2
7.2
6.30 7.20 6.30 52,400 0 0 0
NCS
23.1
23.1
25 25.20 23 7,700 0 0 0
NCT
95.8
95.8
92.17 97.90 92.17 16,600 0 0 0
ND2
36.4
36.4
36.56 36.56 35.62 4,800 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.0
8.0
7.86 7.96 7.58 764,700 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.3
4.3
4.20 4.30 4 21,400 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.9
4.9
4.40 4.90 4.40 11,800 0 0 0
NED
6.2
6.2
6.17 6.36 6.08 201,400 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
71.9
71.9
65.51 72.32 65.51 16,200 0 0 0
NFC
21.3
21.3
21.32 21.32 21.32 2,300 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
17.5
17.5
17.54 17.70 17.54 701,400 0 0 0
NHC
23.3
23.3
23.30 23.30 23.30 100 0 0 0
NHH
11.2
11.2
11.20 11.59 11.20 775,300 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 10.60 800 0 0 0
NHV
0.7
0.7
0.70 0.70 0.60 213,100 0 0 0
NJC
16.2
16.2
16.18 16.18 16.18 100 0 0 0
NKG
13.2
13.2
13.20 13.55 13.20 15,714,800 0 0 0
NLG
27.0
27.0
27.04 27.85 27.04 5,199,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.5
31.5
29.40 31.54 29.35 113,300 0 0 0
NNT
51.2
51.2
51.24 51.24 51.24 100 0 0 0
NO1
6.9
6.9
6.40 6.88 6.40 148,600 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
5.6
5.6
5.30 5.60 5 2,697,400 0 0 0
NS2
14.0
14.0
13.96 13.96 13.96 0 0 0 0
NSC
79.4
79.4
78.10 79.36 74.19 3,300 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.4
4.4
4.30 4.70 4.20 123,600 0 0 0
NSL
17.3
17.3
17.28 17.28 17.28 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.8
9.8
9.26 9.81 9.26 10,700 0 0 0
NT2
17.8
17.8
16.79 17.76 16.79 1,363,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.1
159.1
159.21 184.29 159.11 317,900 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
14.2
14.2
14.15 14.40 14.15 3,405,700 0 0 0
NTP
49.3
49.3
47.52 51.47 46.12 458,000 0 0 0
NTT
11
11
11 11 11 100 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 100 0 0 0
NUE
9.2
9.2
9.17 9.17 9.17 200 0 0 0
NVB
11.2
11.2
10.60 11.20 9.80 1,289,100 0 0 0
NVL
9.1
9.1
8.91 9.42 8.91 21,050,600 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.8
7.8
7.75 7.95 7.72 11,000 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
5
5
5.10 5.10 5 300 0 0 0
OCB
9.0
9.0
8.62 9.13 8.62 7,020,700 0 0 0
OCH
5.4
5.4
5.80 5.90 5.40 259,600 0 0 0
ODE
44.3
44.3
44.40 44.50 44.30 17,100 0 0 0
OGC
4.5
4.5
4.37 4.60 4.36 240,000 0 0 0
OIL
10.4
10.4
10.00 10.58 9.60 1,856,100 0 0 0
ONE
5
5
4.60 5 4.50 3,200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
21.9
21.9
22 22 21.05 11,200 0 0 0
ORS
8.4
8.4
8.36 8.36 8.36 4,389,100 0 0 0
PAC
20.9
20.9
20.95 21.34 20.88 508,800 0 0 0
PAI
16.5
16.5
15 16.50 15 300 0 0 0
PAN
23.2
23.2
23.16 23.30 23.16 4,464,900 0 0 0
PAP
30
30
29 30 26.10 11,200 0 0 0
PAS
2.7
2.7
2.90 2.90 2.60 319,300 0 0 0
PAT
83.7
83.7
80.69 84.58 80.01 39,600 0 0 0
PBC
6.7
6.7
6.60 6.80 6.60 29,300 0 0 0
PBP
11.4
11.4
10.77 11.42 10.30 13,100 0 0 0
PBT
10.1
10.1
10.14 10.14 10.14 500 0 0 0
PC1
18.4
18.4
17.22 18.65 17.09 4,291,500 0 0 0
PCC
24.5
24.5
23.53 24.47 23.06 41,100 0 0 0
PCE
17.9
17.9
16.70 17.87 16.61 4,500 0 0 0
PCF
5.4
5.4
5.20 5.40 5 23,200 0 0 0
PCG
2.6
2.6
2.70 2.80 2.60 11,300 0 0 0
PCH
13.0
13.0
12.95 13.05 12.86 93,000 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
11.4
11.4
12.50 12.50 11.40 24,000 0 0 0
PDB
8.3
8.3
8.43 8.43 8.34 4,300 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
78.6
78.6
78.65 78.65 75.44 2,800 0 0 0
PDR
16.1
16.1
15.65 16.06 15.65 14,499,300 0 0 0
PDV
13.0
13.0
12.82 13.49 11.18 103,900 0 0 0
PEC
10
10
10 10 10 120,200 0 0 0
PEG
4.7
4.7
4.60 4.80 4.60 2,900 0 0 0
PEN
6
6
6 6 6 200 0 0 0
PEQ
51.1
51.1
40.90 51.15 38.24 5,500 0 0 0
PET
19.3
19.3
19.25 19.65 19.25 940,500 0 0 0
PFL
2.1
2.1
2.10 2.20 2 153,000 0 0 0
PGB
11.4
11.4
9.54 11.45 9.23 26,400 0 0 0
PGC
13.5
13.5
13.75 13.80 13.01 16,700 0 0 0
PGD
27.0
27.0
26.94 27.03 26.94 2,300 0 0 0
PGI
22.3
22.3
22.29 22.29 22.29 200 0 0 0
PGN
12.1
12.1
12.10 13.40 12.10 30,700 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
8.9
8.9
9.80 9.80 8.90 2,500 0 0 0
PGV
18.5
18.5
18.30 18.50 18 47,100 0 0 0
PHC
5.0
5.0
4.74 5.06 4.73 137,000 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.5
69.5
69.61 69.61 69.51 200 0 0 0
PHP
34.4
34.4
31.46 35.69 30.87 422,900 0 0 0
PHR
53.2
53.2
53.20 53.20 53.20 113,800 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
25.3
25.3
24.44 28.20 24.44 3,800 0 0 0
PIC
21.2
21.2
21.24 22.01 21.24 500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.4
13.4
13.39 13.39 13.39 0 0 0 0
PIT
6.6
6.6
6.45 6.60 6.40 4,100 0 0 0
PIV
3.1
3.1
2.90 3.20 2.90 185,800 0 0 0
PJC
27.6
27.6
27.75 27.75 27.56 300 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 0 0 0 0
PLA
4
4
4 4 4 1,900 0 0 0
PLC
20.6
20.6
18.94 21.00 18.94 374,500 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.4
3.4
3.40 3.40 3.40 1,500 0 0 0
PLP
4.4
4.4
4.40 4.53 4.22 54,600 0 0 0
PLX
34.5
34.5
33.67 34.54 33.67 4,400,600 0 0 0
PMB
8.4
8.4
8.26 8.45 7.70 12,500 0 0 0
PMC
109.4
109.4
108.44 109.40 107.00 1,500 0 0 0
PMG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
11.7
11.7
11.67 11.67 11.67 1,200 0 0 0
PMS
32.3
32.3
31.82 32.28 31.82 2,400 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
35.1
35.1
35.14 35.14 35.14 0 0 0 0
PNC
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
71.3
71.3
70.34 71.81 70.34 4,119,900 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 1,300 0 0 0
PNT
5.3
5.3
5.34 5.34 5.34 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.8
16.8
16.26 17.22 16.17 15,400 0 0 0
POT
15.7
15.7
15.19 15.68 14.39 4,000 0 0 0
POV
7.6
7.6
7.70 7.70 7.51 11,700 0 0 0
POW
11.4
11.4
11.15 11.60 11.15 26,892,600 0 0 0
PPC
10.5
10.5
10.15 10.86 9.91 685,000 0 0 0
PPE
13
13
13 13 13 0 0 0 0
PPH
23.9
23.9
21.43 24.04 20.97 91,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.20 18.40 17.50 2,800 0 0 0
PPS
10.1
10.1
10.08 10.17 9.53 7,800 0 0 0
PPY
8.1
8.1
8.06 8.06 8.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.9
7.9
7.91 7.94 7.56 5,000 0 0 0
PRE
19.3
19.3
18.57 19.26 18.57 8,700 0 0 0
PRO
6.5
6.5
5.70 6.50 5.70 400 0 0 0
PRT
10.2
10.2
10.71 10.71 9.64 1,400 0 0 0
PSB
4.2
4.2
4.20 4.20 3.90 387,600 0 0 0
PSC
10.5
10.5
10.80 10.80 10.50 1,700 0 0 0
PSD
11
11
10.50 11 10.30 256,300 0 0 0
PSE
9.5
9.5
9.42 9.51 9.24 25,700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.3
6.3
6.20 6.70 6.20 645,700 0 0 0
PSL
13.6
13.6
13.61 13.61 13.61 100 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
13.4
13.4
12.79 14.76 12.69 16,200 0 0 0
PSW
7.3
7.3
7.20 7.39 6.73 38,700 0 0 0
PTB
49.1
49.1
47.94 51.53 47.94 1,907,800 0 0 0
PTC
5.5
5.5
4.95 5.50 4.94 39,300 0 0 0
PTD
6
6
6 6 6 200 0 0 0
PTE
3
3
3 3 3 100 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
21.30 21.60 20.90 13,300 0 0 0
PTL
2.3
2.3
2.28 2.50 2.28 121,000 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 0 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PTS
8.1
8.1
7.97 8.07 7.97 900 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.40 3.80 3.30 10,300 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 664,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26.5
26.5
27 27 25.40 654,000 0 0 0
PVC
9.1
9.1
9.60 9.60 9 2,319,900 0 0 0
PVD
18.8
18.8
18.78 18.97 18.78 9,631,900 0 0 0
PVE
2.3
2.3
2.40 2.50 2.30 47,700 0 0 0
PVG
6.6
6.6
6.40 6.60 6.20 289,100 0 0 0
PVH
0.9
0.9
0.70 0.90 0.70 2,000 0 0 0
PVI
62.4
62.4
55.02 62.39 51.19 214,400 0 0 0
PVM
16.2
16.2
15.50 16.20 15.20 3,300 0 0 0
PVO
5.7
5.7
4.93 5.71 4.93 1,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 95,600 0 0 0
PVS
24.6
24.6
24.39 26.07 23.55 12,067,000 0 0 0
PVT
16.3
16.3
16.25 16.44 16.25 5,477,200 0 0 0
PVV
1.3
1.3
1.30 1.30 1.20 41,200 0 0 0
PVX
1.6
1.6
1.70 1.70 1.60 3,487,700 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.3
3.3
3.30 3.30 3.30 2,300 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 600 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 11,500 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.7
1.7
1.60 1.70 1.60 79,600 0 0 0
PXL
13.1
13.1
12.20 13.50 12 189,100 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 18,900 0 0 0
PXS
2.4
2.4
2.40 2.40 2.30 344,600 0 0 0
PXT
2.3
2.3
2.30 2.30 2.10 206,200 0 0 0
QCC
10.5
10.5
10.48 10.48 10.48 100 0 0 0
QCG
10
10
10 10 10 511,400 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
31.7
31.7
31.71 31.71 31.71 1,100 0 0 0
QNC
5.6
5.6
5.50 6 5.50 10,700 0 0 0
QNP
31.6
31.6
30.74 31.60 30.64 2,800 0 0 0
QNS
41.8
41.8
41.81 43.40 40.87 1,777,500 0 0 0
QNT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
14.4
14.4
14.40 14.40 14.40 100 0 0 0
QPH
24.5
24.5
21.30 24.53 21.30 1,500 0 0 0
QSP
24.3
24.3
24.29 24.29 24.29 500 0 0 0
QST
21.8
21.8
21.76 21.76 21.76 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
12.8
12.8
12.61 13.00 11.92 696,400 0 0 0
RAL
109.1
109.1
105.10 111.48 104.62 29,400 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
RCC
22
22
22 22 22 100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 18,300 0 0 0
RCL
13.4
13.4
13.43 13.43 13.43 500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.2
57.2
53.74 57.22 53.48 1,819,200 0 0 0
RIC
3
3
3 3 3 13,200 0 0 0
RTB
25.8
25.8
28.22 28.22 24.46 20,400 0 0 0
RYG
11.2
11.2
11.15 11.15 11.15 1,000,000 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
36.4
36.4
35.05 36.42 35.05 1,600 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 3,000 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.4
6.4
6 6.57 6 347,800 0 0 0
SAB
40.8
40.8
40.12 42.19 40.12 3,848,700 0 0 0
SAC
13.2
13.2
13.16 13.16 11.93 4,800 0 0 0
SAF
52.8
52.8
52.90 52.90 50.60 500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.46 6.60 6.45 1,695,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
33.0
33.0
32.87 34.18 29.03 54,200 0 0 0
SAV
15.6
15.6
15.58 15.76 15.58 21,900 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SBA
28.2
28.2
27.61 28.18 27.51 37,900 0 0 0
SBB
14.7
14.7
14.80 15 14 27,100 0 0 0
SBD
6.8
6.8
7.50 7.60 6.80 25,000 0 0 0
SBG
11.9
11.9
11.30 11.90 11.30 680,400 0 0 0
SBH
47.8
47.8
46.88 47.76 46.40 2,400 0 0 0
SBL
5.1
5.1
5.15 5.15 5.15 0 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
7.8
7.8
7.75 7.85 7.75 4,400 0 0 0
SBS
4.2
4.2
4.20 4.30 3.80 2,004,700 0 0 0
SBT
15
15
14.35 15 14 2,907,000 0 0 0
SBV
9
9
9 9.05 8.50 600 0 0 0
SC5
18
18
17.95 18 17.95 500 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
67.9
67.9
68 68 67.80 8,400 0 0 0
SCI
6.9
6.9
7 7.50 6.60 38,600 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 42,200 0 0 0
SCL
22.5
22.5
21.92 22.49 21.60 72,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.9
5.9
5.85 6.34 5.85 8,505,900 0 0 0
SCS
57.2
57.2
57.15 57.72 57.15 982,600 0 0 0
SCY
13.6
13.6
12.51 14.82 12.51 1,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5.3
5.3
5.40 5.40 4.50 2,400 0 0 0
SD3
5.9
5.9
5.20 5.90 5.20 4,800 0 0 0
SD5
7.8
7.8
7.40 8.40 7 59,900 0 0 0
SD6
3.5
3.5
3.10 3.50 3.10 17,300 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12
12
11.50 12 11.30 18,700 0 0 0
SDA
4.8
4.8
4.70 4.80 4.50 123,900 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.2
1.2
1.20 1.30 1.20 429,600 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.9
15.9
16.67 16.67 15.92 600 0 0 0
SDN
24.0
24.0
23.98 23.98 23.98 0 0 0 0
SDP
1
1
0.90 1 0.90 4,500 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SDV
27.6
27.6
27.65 27.65 27.65 1,000 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
44.4
44.4
44.44 44.44 44.44 1,300 0 0 0
SEB
44.9
44.9
44.79 44.89 44.79 2,400 0 0 0
SED
22.6
22.6
21.85 22.59 21.85 26,000 0 0 0
SEP
21.5
21.5
21.53 21.53 21.53 0 0 0 0
SFC
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SFG
9.8
9.8
9.78 9.83 9.15 12,700 0 0 0
SFI
25.1
25.1
25.10 25.10 23.80 24,000 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
12.3
12.3
12.50 12.50 12.30 10,300 0 0 0
SGC
107.9
107.9
107.90 107.90 107.90 200 0 0 0
SGD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
12.8
12.8
12.90 12.90 10.50 3,200 0 0 0
SGN
70.9
70.9
68.92 71.23 68.82 93,200 0 0 0
SGP
24.9
24.9
23 25.80 22.30 247,400 0 0 0
SGR
30.8
30.8
30.75 30.75 30.75 31,900 0 0 0
SGS
17.5
17.5
15.50 17.50 15.50 9,700 0 0 0
SGT
18.5
18.5
17.20 18.80 17.20 391,700 0 0 0
SHA
4.0
4.0
3.56 3.97 3.56 21,900 0 0 0
SHB
10.3
10.3
9.34 10.27 9.29 138,064,300 0 0 0
SHC
12.5
12.5
12.47 12.47 12.47 0 0 0 0
SHE
6.5
6.5
6.23 6.46 6.08 35,400 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.2
14.2
13.57 14.24 13.52 181,900 0 0 0
SHN
6
6
5.70 6 5.60 800 0 0 0
SHP
33.6
33.6
33.55 33.55 32.19 24,700 0 0 0
SHS
10.6
10.6
10.41 10.65 9.86 25,267,100 0 0 0
SID
14.8
14.8
12.20 14.75 12.20 5,100 0 0 0
SIG
7
7
7 7 7 1,000 0 0 0
SIV
33.1
33.1
33.15 33.15 33.15 3,700 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.6
12.6
12.52 12.56 12.25 298,600 0 0 0
SJE
18.7
18.7
17.83 19.49 17.75 214,300 0 0 0
SJG
18.5
18.5
18.09 18.47 17.72 9,300 0 0 0
SJM
7.8
7.8
7.90 7.90 7.40 9,800 0 0 0
SJS
35.8
35.8
34.94 35.91 34.94 75,100 0 0 0
SKG
9.9
9.9
9.88 10.50 9.88 892,100 0 0 0
SKH
25.2
25.2
25.25 25.25 24.48 17,100 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
27.9
27.9
28.28 28.28 27.34 1,600 0 0 0
SLS
184.2
184.2
170.03 184.22 165.88 19,300 0 0 0
SMA
9.3
9.3
9.94 9.94 9.34 2,300 0 0 0
SMB
36.3
36.3
35.39 36.30 34.30 17,400 0 0 0
SMC
6.6
6.6
6.57 6.58 6.57 889,600 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SMT
6.3
6.3
5.71 6.34 5.71 8,000 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.8
29.8
29.91 29.91 27.98 5,500 0 0 0
SP2
23.5
23.5
22.10 23.80 22.10 300 0 0 0
SPB
13
13
13 13 13 200 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.7
11.7
11.65 11.65 11.65 100 0 0 0
SPV
15.1
15.1
15.11 15.11 15.11 0 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.8
3.8
3.40 3.80 3.40 2,296,700 0 0 0
SRB
2
2
1.90 2 1.90 18,400 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 0 0 0 0
SRF
9.4
9.4
9.75 9.75 8.99 1,800 0 0 0
SSB
19.2
19.2
19.80 19.80 18.85 2,660,300 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
14.0
14.0
12.55 13.98 12.19 306,300 0 0 0
SSH
83.2
83.2
89.90 89.90 76.80 5,200 0 0 0
SSI
23.2
23.2
22.33 23.26 22.33 82,040,000 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 2,600 0 0 0
ST8
7
7
6.68 7.02 6.68 1,128,700 0 0 0
STB
37.4
37.4
34.10 37.50 34.10 38,581,000 0 0 0
STC
16
16
16 16 16 0 0 0 0
STG
32.9
32.9
32.90 32.90 32.90 3,500 0 0 0
STH
7.7
7.7
7.80 7.80 7 37,100 0 0 0
STK
15
15
15 15 15 18,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
7.70 9.20 7.70 200 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
1 1.10 1 19,300 0 0 0
STW
35.9
35.9
35.86 35.86 35.86 100 0 0 0
SVC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SVD
3.2
3.2
3.04 3.24 3.04 6,800 0 0 0
SVG
5.5
5.5
6.30 6.30 5.50 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
52
52
52 52 52 100 0 0 0
SVN
5.1
5.1
5.60 5.60 5.10 80,000 0 0 0
SVT
10.9
10.9
11.40 11.40 10.91 4,100 0 0 0
SWC
26.4
26.4
23.20 27.10 23.11 24,800 0 0 0
SZB
34.3
34.3
34.34 34.34 31.55 37,200 0 0 0
SZC
35.2
35.2
35.18 35.18 35.18 362,500 0 0 0
SZE
10.9
10.9
11.00 11.00 10.91 4,500 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 900 0 0 0
SZL
38.4
38.4
38.45 38.54 37.37 31,800 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
11.5
11.5
10.99 11.80 10.81 33,000 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
24.1
24.1
23.09 24.60 22.52 157,700 0 0 0
TAN
42
42
42 42 42 300 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 12.55 200 0 0 0
TBC
38.6
38.6
38.56 38.56 38.02 6,700 0 0 0
TBD
89.9
89.9
89.89 89.89 89.89 100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.1
6.1
6.10 6.10 6.10 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
25.0
25.0
23.53 25.09 23.53 56,795,800 0 0 0
TCD
2.3
2.3
2.26 2.28 2.26 1,691,100 0 0 0
TCH
13.6
13.6
13.04 13.62 13.04 18,382,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
TCL
36.3
36.3
33.76 36.29 33.76 427,400 0 0 0
TCM
29.1
29.1
29.14 29.14 29.14 145,800 0 0 0
TCO
11
11
10.50 11 10.50 302,600 0 0 0
TCR
3.2
3.2
3.24 3.24 2.90 6,100 0 0 0
TCT
15.6
15.6
16.04 16.09 15.61 10,000 0 0 0
TCW
27.8
27.8
28.41 28.41 26.17 31,400 0 0 0
TDB
38.5
38.5
37.12 38.48 37.02 6,100 0 0 0
TDC
11
11
10.45 11 10.45 2,595,400 0 0 0
TDF
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TDG
3.6
3.6
3.59 3.65 3.59 186,800 0 0 0
TDH
2.8
2.8
2.54 2.85 2.54 373,700 0 0 0
TDM
54
54
55.20 55.20 51.10 18,900 0 0 0
TDP
33.4
33.4
33.30 33.40 33 116,100 0 0 0
TDS
8.8
8.8
9 9 8 32,800 0 0 0
TDT
6.4
6.4
6.25 6.44 6.25 33,600 0 0 0
TDW
53.4
53.4
53.35 53.35 53.35 200 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 100 0 0 0
TEG
5.8
5.8
5.81 6.20 5.81 218,900 0 0 0
TEL
10.4
10.4
9.20 10.40 9.20 1,800 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
61.4
61.4
60.15 63.06 59.86 28,700 0 0 0
TGP
5.2
5.2
5.36 5.36 5.18 500 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
12.3
12.3
12.28 12.28 12.28 100 0 0 0
THD
27
27
28 28.20 25.60 120,300 0 0 0
THG
44.8
44.8
44.79 44.79 44.79 23,800 0 0 0
THM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
7.0
7.0
7.00 7.00 7.00 100 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
10.3
10.3
10.33 10.33 9.75 65,200 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.3
12.3
12.35 12.35 12.35 100 0 0 0
TID
22.0
22.0
20.54 22.56 20.54 31,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
9
9
9 9.50 9 2,638,200 0 0 0
TIN
17
17
17 17 17 300 0 0 0
TIP
17.9
17.9
17.71 17.94 17.71 649,000 0 0 0
TIS
5.5
5.5
5.40 5.90 5 85,900 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 5,600 0 0 0
TJC
20
20
20 20 20 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
14.5
14.5
14.52 14.52 14.52 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
5.8
5.8
5.61 5.79 5.38 199,000 0 0 0
TLG
48.0
48.0
47.97 48.41 47.97 320,500 0 0 0
TLH
4.9
4.9
4.92 4.95 4.92 2,956,100 0 0 0
TLI
4.6
4.6
5.20 5.20 4.60 500 0 0 0
TLP
5.9
5.9
5.87 5.87 5.87 500 0 0 0
TLT
12.2
12.2
12.21 12.21 12.21 0 0 0 0
TMB
66.5
66.5
67.97 67.97 66.42 6,200 0 0 0
TMC
7.7
7.7
7.71 7.71 7.71 600 0 0 0
TMG
72.6
72.6
72.38 72.67 72.38 1,400 0 0 0
TMP
63.8
63.8
63.80 63.80 57.61 2,300 0 0 0
TMS
41.4
41.4
39.06 41.40 39.06 4,000 0 0 0
TMT
11.9
11.9
11.35 11.85 11.30 49,100 0 0 0
TMW
27.8
27.8
27.80 27.80 27.80 100 0 0 0
TMX
10.4
10.4
10.41 10.41 10.41 100 0 0 0
TN1
8.7
8.7
8.45 8.67 8.10 1,300 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TNC
30.0
30.0
27.91 30.01 26.87 1,100 0 0 0
TNG
16.4
16.4
16.45 18.09 16.36 727,700 0 0 0
TNH
14.1
14.1
13.65 14.17 13.65 1,188,200 0 0 0
TNI
2.0
2.0
1.97 2.10 1.97 423,500 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
4.1
4.1
3.70 4.30 3.70 27,200 0 0 0
TNT
5
5
4.85 5.21 4.85 418,500 0 0 0
TNV
10.4
10.4
11 11 9.80 8,300 0 0 0
TNW
11
11
11.10 11.10 11 4,400 0 0 0
TOP
0.9
0.9
1 1 0.90 91,400 0 0 0
TOS
83.2
83.2
83.16 83.16 74.37 93,200 0 0 0
TOT
15.9
15.9
16.48 16.48 15.94 2,100 0 0 0
TOW
29.7
29.7
29.66 29.66 29.66 100 0 0 0
TPB
11.3
11.3
11.01 11.50 11.01 42,676,000 0 0 0
TPC
11
11
11 11 11 0 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TPP
9.8
9.8
9.84 9.84 9.84 0 0 0 0
TPS
36.4
36.4
36.43 36.43 36.43 0 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
12.1
12.1
12.13 12.13 12.13 300 0 0 0
TRA
64.6
64.6
63.22 67.79 63.22 11,300 0 0 0
TRC
65.7
65.7
65.70 65.70 65.70 112,900 0 0 0
TRS
26.0
26.0
25.97 25.97 25.97 400 0 0 0
TRT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TS3
5.5
5.5
5.50 5.50 5.40 16,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.2
11.2
11.24 11.24 11.15 11,300 0 0 0
TSB
36.3
36.3
32.07 38.05 32.07 17,600 0 0 0
TSC
3.0
3.0
2.82 2.96 2.74 1,814,800 0 0 0
TSD
6.3
6.3
6.10 6.50 6.10 60,400 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
37.3
37.3
37.33 37.33 37.33 0 0 0 0
TST
7.2
7.2
6.40 7.20 6.40 125,300 0 0 0
TT6
5.0
5.0
4.77 4.95 4.68 10,000 0 0 0
TTA
10.4
10.4
10.15 10.55 10.15 1,506,800 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 300 0 0 0
TTD
76.9
76.9
76.93 76.93 76.93 100 0 0 0
TTE
40.2
40.2
40.20 40.20 40.20 100 0 0 0
TTF
2.7
2.7
2.69 2.69 2.69 1,318,600 0 0 0
TTG
15.9
15.9
15.90 15.90 15.90 500 0 0 0
TTH
2.5
2.5
2.60 2.60 2.40 312,400 0 0 0
TTL
7.7
7.7
8 8 7.30 5,500 0 0 0
TTN
15.3
15.3
14.73 15.58 13.78 193,600 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
25.5
25.5
25.52 25.52 25.52 500 0 0 0
TUG
11.9
11.9
11.90 11.90 11.90 1,800 0 0 0
TV1
21.8
21.8
21.10 22.70 20.60 61,500 0 0 0
TV2
31.6
31.6
29.45 31.55 29.45 808,600 0 0 0
TV3
11.5
11.5
11.11 11.49 11.11 800 0 0 0
TV4
13.2
13.2
12.86 13.90 12.68 12,700 0 0 0
TV6
10.2
10.2
13 13.60 10.20 1,400 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.8
6.8
6.84 7.10 6.84 243,700 0 0 0
TVC
7.7
7.7
8.20 8.20 7.50 1,507,200 0 0 0
TVD
10.5
10.5
10.23 10.98 9.40 178,000 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
7.30 7.30 6.60 568,200 0 0 0
TVS
15.6
15.6
15.36 15.68 15.36 292,200 0 0 0
TVT
14.4
14.4
14.19 14.43 14.19 52,400 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 100 0 0 0
TXM
4.5
4.5
4.30 4.60 3.90 21,500 0 0 0
TYA
13.2
13.2
12.76 13.23 12.76 38,800 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDJ
7.3
7.3
7.41 7.51 7.13 94,500 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.5
18.5
18.51 18.51 18.51 100 0 0 0
UIC
37.9
37.9
36 38.05 35.90 65,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.1
6.1
6.10 6.10 5.70 3,100 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.2
17.2
17.16 17.26 16.96 3,000 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 2,500 0 0 0
V12
10.7
10.7
10.73 10.73 10.73 500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.30 6.70 6.30 200 0 0 0
VAB
6.7
6.7
6.61 6.81 6.35 1,947,900 0 0 0
VAF
16.3
16.3
17.12 18.31 16.26 13,000 0 0 0
VAV
35.9
35.9
35.86 35.86 35.86 1,900 0 0 0
VBB
8.1
8.1
7.40 8.25 7.24 53,000 0 0 0
VBC
19.3
19.3
17.11 19.31 17.11 300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VC1
9
9
9 9 9 100 0 0 0
VC2
7.8
7.8
7.20 7.90 7.20 1,148,500 0 0 0
VC3
24.4
24.4
24.68 24.68 23.85 544,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.0
26.0
25 25.95 25 500 0 0 0
VC7
8.3
8.3
8.30 8.50 8.30 2,058,300 0 0 0
VC9
4.3
4.3
4.30 4.30 4 2,500 0 0 0
VCA
11.2
11.2
10.80 11.20 10.80 8,400 0 0 0
VCB
59.6
59.6
56.29 59.57 55.79 11,887,700 0 0 0
VCC
9.2
9.2
8.40 9.20 8.30 32,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
235.2
235.2
220.17 235.20 219.38 5,500 0 0 0
VCG
18.5
18.5
17.25 18.90 17.25 17,274,800 0 0 0
VCI
37
37
34 37 33.80 17,504,100 0 0 0
VCM
7
7
7.10 7.10 7 500 0 0 0
VCP
23.4
23.4
20.92 23.66 20.92 26,500 0 0 0
VCR
33.3
33.3
33 33.90 33 3,200 0 0 0
VCS
45.3
45.3
49.74 49.74 44.74 491,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
VCW
31.1
31.1
32.10 32.10 31.10 3,500 0 0 0
VCX
11.3
11.3
11.30 11.30 11.30 300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.0
19.0
18.97 18.97 18.97 0 0 0 0
VDP
34.4
34.4
34 34.50 34 1,100 0 0 0
VDS
14.9
14.9
14.86 15.45 14.86 3,022,500 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.40 3.90 3.30 62,000 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4
4
4 4.20 3.90 28,900 0 0 0
VE9
1.8
1.8
1.80 1.80 1.70 33,600 0 0 0
VEA
33.3
33.3
32.15 33.75 31.53 1,685,300 0 0 0
VEC
7.8
7.8
7.80 7.80 7.80 400 0 0 0
VEF
131.4
131.4
129.97 132.29 123.78 29,400 0 0 0
VES
6.4
6.4
6.40 6.40 6.40 200 0 0 0
VET
17.4
17.4
17 17.40 16.90 7,500 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
60.8
60.8
58.29 61.31 58.29 109,100 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 100 0 0 0
VGC
40.4
40.4
40.35 40.35 40.35 456,500 0 0 0
VGG
38.6
38.6
37.72 38.69 36.75 29,200 0 0 0
VGI
62.7
62.7
62.77 63.46 53.96 1,033,500 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
29
29
30.60 30.60 29 1,800 0 0 0
VGR
46.8
46.8
47.21 48.29 46.85 2,100 0 0 0
VGS
21.5
21.5
21.45 22.45 21.18 1,457,200 0 0 0
VGT
9.8
9.8
10.10 10.60 9.50 2,610,200 0 0 0
VGV
28.6
28.6
28.55 28.64 28.55 200 0 0 0
VHC
52.7
52.7
52.67 52.67 52.67 149,900 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VHE
3.1
3.1
3.10 3.40 3 628,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.50 439,200 0 0 0
VHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
50.3
50.3
46.10 50.60 46.10 21,595,400 0 0 0
VIB
15.8
15.8
15.06 15.78 14.68 21,898,700 0 0 0
VIC
58.3
58.3
54.20 59.50 53.40 14,551,100 0 0 0
VID
4.7
4.7
4.68 4.68 4.58 28,400 0 0 0
VIE
3.8
3.8
4.90 4.90 3.80 800 0 0 0
VIF
16.4
16.4
14.72 16.64 14.14 1,400 0 0 0
VIG
6.5
6.5
6.50 6.50 6.10 505,100 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.7
14.7
14.68 14.68 14.68 0 0 0 0
VIN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VIP
12.0
12.0
11.21 12.04 11.21 986,400 0 0 0
VIR
3
3
3 3 3 4,000 0 0 0
VIT
17.5
17.5
17.52 17.52 17.52 500 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.4
11.4
10.71 11.43 10.71 77,554,400 0 0 0
VJC
86.3
86.3
82.40 88.40 82.40 1,024,200 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 300 0 0 0
VLB
38.2
38.2
36.95 38.50 36.27 99,400 0 0 0
VLC
15.5
15.5
14 16 14 452,900 0 0 0
VLF
1
1
1 1 1 10,300 0 0 0
VLG
8.2
8.2
7.52 8.34 7.52 100,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
5.55 5.91 5.36 23,700 0 0 0
VMD
16.5
16.5
15.85 16.55 15 3,900 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 600 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
19.8
19.8
19.84 19.84 19.84 0 0 0 0
VMT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VNA
18.5
18.5
16.96 19.28 15.79 20,200 0 0 0
VNB
13.2
13.2
12.60 13.20 12 183,200 0 0 0
VNC
25.9
25.9
24.22 25.93 23.92 17,000 0 0 0
VND
14.2
14.2
13.38 14.15 13.38 42,002,400 0 0 0
VNE
2.7
2.7
2.51 2.68 2.51 204,000 0 0 0
VNF
11.8
11.8
12.27 12.27 11.45 24,800 0 0 0
VNG
7.9
7.9
7.11 7.90 7.11 16,300 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 181,900 0 0 0
VNI
12.4
12.4
12.50 12.50 12.40 1,300 0 0 0
VNL
16.6
16.6
15.84 16.83 15.79 111,900 0 0 0
VNM
54.3
54.3
50.10 54.56 49.92 9,776,600 0 0 0
VNP
10.1
10.1
9.85 10.39 9.85 75,600 0 0 0
VNR
20.0
20.0
20.06 20.50 19.45 26,900 0 0 0
VNS
9.1
9.1
8.99 9.08 8.81 25,600 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
5.2
5.2
5.20 5.30 5.20 14,800 0 0 0
VNZ
338
338
339 339 330 3,800 0 0 0
VOC
14.5
14.5
15.54 15.54 14.04 9,700 0 0 0
VOS
12.1
12.1
12.05 12.05 12.05 1,032,500 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
17.0
17.0
16.36 16.99 16.21 46,810,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.8
25.8
24.60 25.79 24.30 13,200 0 0 0
VPG
10.6
10.6
10.60 11 10.60 966,000 0 0 0
VPH
5.9
5.9
5.45 6.10 5.45 860,400 0 0 0
VPI
56.2
56.2
55.50 57.40 54.90 2,141,700 0 0 0
VPR
15.8
15.8
16.29 16.29 15.80 1,000 0 0 0
VPS
8.1
8.1
8.13 8.13 8.13 100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.1
12.1
12.07 12.07 12.07 100 0 0 0
VRC
12.1
12.1
12.05 12.85 12.05 60,700 0 0 0
VRE
18.8
18.8
17.45 18.80 17.45 27,118,700 0 0 0
VRG
16.1
16.1
18.35 18.35 15.98 47,200 0 0 0
VSA
20.6
20.6
20.88 22.00 20.60 6,900 0 0 0
VSC
15.2
15.2
14.46 15.35 14.46 4,866,200 0 0 0
VSE
9.9
9.9
9 10.40 8 64,600 0 0 0
VSF
33
33
33.70 33.70 33 2,400 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
49.5
49.5
50.23 50.23 47.49 10,200 0 0 0
VSI
16.6
16.6
15.42 16.58 15.42 1,300 0 0 0
VSM
16.5
16.5
16.15 17.62 16.15 1,400 0 0 0
VSN
17.4
17.4
17.87 17.87 16.41 4,000 0 0 0
VST
2.9
2.9
3 3.10 2.90 364,600 0 0 0
VTA
3.5
3.5
3.40 3.50 3.40 700 0 0 0
VTB
9.5
9.5
9.04 9.49 9.02 10,400 0 0 0
VTC
7.9
7.9
7.90 7.90 7.90 500 0 0 0
VTD
9.8
9.8
10.50 10.50 9 210,000 0 0 0
VTE
4.5
4.5
5.68 5.68 4.48 600 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VTH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 1,300 0 0 0
VTK
52.7
52.7
48.75 53.82 47.78 22,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.53 11.62 11.53 1,221,300 0 0 0
VTP
115.0
115.0
115.00 115.00 115.00 282,700 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 15.01 59,900 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.6
12.6
12.50 12.60 11.80 186,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 900 0 0 0
VTZ
16.8
16.8
17.10 17.10 16.50 1,227,000 0 0 0
VUA
21.4
21.4
15.90 21.40 15.90 500 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
17.4
17.4
17.64 17.74 17.35 1,500 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
282.5
282.5
273.42 282.50 273.33 300 0 0 0
WSB
51.9
51.9
51.92 51.92 51.92 0 0 0 0
WSS
4.5
4.5
4.20 4.50 4.10 10,000 0 0 0
WTC
10.6
10.6
10.14 11.42 9.96 7,600 0 0 0
X20
12.5
12.5
11.99 13.01 11.99 16,200 0 0 0
X26
27
27
27 27 27 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
13
13
13 13 13 0 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 0 0 0 0
XLV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
6
6
6.30 6.30 5.50 51,800 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 600 0 0 0
XMP
14.2
14.2
14.05 14.24 14.05 6,000 0 0 0
XPH
7
7
6.10 7 6.10 27,500 0 0 0
YBC
16.6
16.6
16.60 17.90 16.60 1,500 0 0 0
YBM
17.9
17.9
17.90 17.90 17.90 50,900 0 0 0
YEG
12.0
12.0
11.95 11.95 11.95 840,500 0 0 0
YTC
32.1
32.1
32.10 32.10 32.10 100 0 0 0
^HASTC
217.0
217.0
220.95 220.95 206.09 128,716,092 0 0 0
^UPCOM
91.1
91.1
90.58 91.13 87.07 94,321,137 0 0 0
^VN30
1,280.5
1,280.5
1,209.82 1,280.52 1,208.42 867,534,300 0 0 0
^VNINDEX
1,210.7
1,210.7
1,159.33 1,210.67 1,158.17 1,873,633,940 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |