DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/04/2025

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 09/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.6
35.6
35.56 35.56 35.56 0 0 0 0
AAA
6.2
6.2
6.16 6.43 6.16 6,805,400 0 0 0
AAH
3.6
3.6
3.60 3.80 3.30 2,413,200 0 0 0
AAM
6.4
6.4
6.42 6.42 5.99 1,200 0 0 0
AAS
6.6
6.6
6.30 6.90 6 782,300 0 0 0
AAT
2.7
2.7
2.50 2.78 2.42 103,200 0 0 0
AAV
5.4
5.4
5.40 5.80 5.40 810,100 0 0 0
ABB
6.7
6.7
6.10 6.90 6.10 2,673,900 0 0 0
ABC
9.5
9.5
9.10 9.60 9 49,100 0 0 0
ABI
20.8
20.8
18.83 20.83 18.83 68,300 0 0 0
ABR
9.5
9.5
9.49 9.49 9.49 100 0 0 0
ABS
3.3
3.3
3.29 3.49 3.29 962,600 0 0 0
ABT
40.8
40.8
38.70 41.35 37.25 28,000 0 0 0
ABW
6.2
6.2
6 6.50 5.90 213,100 0 0 0
ACB
18.2
18.2
17.34 19.09 17.34 36,854,500 0 0 0
ACC
14.3
14.3
13.50 14.40 13.45 832,400 0 0 0
ACE
33.4
33.4
34.03 34.70 33.35 9,800 0 0 0
ACL
9
9
8.37 9 8.37 39,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
52.6
52.6
49.88 55.72 47.45 960,000 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
9.4
9.4
9.40 9.40 8.43 3,700 0 0 0
ADS
6.6
6.6
6.63 6.86 6.63 440,800 0 0 0
AFX
6.4
6.4
6.70 6.90 6.20 63,000 0 0 0
AG1
10.5
10.5
10.44 10.62 10.44 11,500 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
15.0
15.0
14.15 15 14.15 1,232,400 0 0 0
AGM
2.0
2.0
1.97 1.97 1.97 68,200 0 0 0
AGP
34.1
34.1
34.15 34.15 34.06 1,000 0 0 0
AGR
12.9
12.9
12.88 13.30 12.88 3,222,900 0 0 0
AGX
138.6
138.6
148.12 148.12 138.64 3,100 0 0 0
AIC
11.3
11.3
11.30 11.30 11.30 2,400 0 0 0
AIG
38.9
38.9
37 40 35.50 14,700 0 0 0
ALT
12.0
12.0
12.03 12.03 12.03 100 0 0 0
ALV
3.8
3.8
3.82 3.94 3.47 111,900 0 0 0
AMC
15.9
15.9
15.91 15.91 15.91 0 0 0 0
AME
4.9
4.9
4.50 4.90 4.50 19,900 0 0 0
AMP
10.6
10.6
10.60 10.60 10.60 1,400 0 0 0
AMS
6.7
6.7
7.40 8 6 323,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
18
18
18.50 18.50 18 13,700 0 0 0
ANV
12.2
12.2
12.20 12.89 12.20 3,092,000 0 0 0
APF
39.3
39.3
37.17 39.55 37.17 12,800 0 0 0
APG
8.4
8.4
8.41 8.99 8.41 656,700 0 0 0
APH
5.9
5.9
5.89 6 5.71 1,135,100 0 0 0
API
4.7
4.7
4.90 5.10 4.70 980,700 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
5.5
5.5
5.30 6 5.20 28,400 0 0 0
APS
4.5
4.5
4.70 4.90 4.40 461,000 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
17.5
17.5
16.80 17.50 16.80 20,300 0 0 0
ASM
5.4
5.4
5.35 5.62 5.35 2,581,400 0 0 0
ASP
4.2
4.2
3.96 4.37 3.96 11,600 0 0 0
AST
47.1
47.1
45.79 48.81 43.43 63,400 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
AVC
54
54
54.50 54.50 52.50 1,900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
16 17.20 14.90 40,900 0 0 0
BAB
9.8
9.8
9.73 10.22 9.63 5,500 0 0 0
BAF
28.2
28.2
26 28.80 26 5,407,600 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
35.4
35.4
32.16 36.30 32.16 300 0 0 0
BBC
50.8
50.8
44.76 51.44 44.76 500 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 0 0 0 0
BBS
10.9
10.9
10.85 10.85 10.85 0 0 0 0
BBT
10.6
10.6
10.42 10.63 10.21 5,400 0 0 0
BCA
8.9
8.9
8 9.10 7.80 42,600 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.2
6.2
6.30 6.40 5.80 126,200 0 0 0
BCE
10.1
10.1
9.73 10.07 9.45 1,077,500 0 0 0
BCF
34.5
34.5
34.53 34.53 34.53 1,900 0 0 0
BCG
3.0
3.0
2.96 3.05 2.96 13,758,800 0 0 0
BCM
56.8
56.8
56.80 56.80 56.80 130,000 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
1.8
1.8
1.90 1.90 1.70 3,482,800 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
28.1
28.1
30.90 30.90 27.15 1,200 0 0 0
BDT
6
6
6 6.10 5.70 36,000 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
32.6
32.6
30.86 33.37 30.86 485,100 0 0 0
BGE
3.2
3.2
3.20 3.20 2.90 1,354,200 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
22.6
22.6
22.56 22.56 22.56 1,800 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 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
33.9
33.9
33.92 33.92 31.98 4,700 0 0 0
BHP
6.8
6.8
6.35 7.23 6.25 3,000 0 0 0
BIC
18.2
18.2
16.67 18.25 16.61 172,300 0 0 0
BID
32.1
32.1
30.86 34.12 30.86 6,519,100 0 0 0
BIG
3.8
3.8
4.15 4.15 3.77 127,200 0 0 0
BIO
9.8
9.8
9.83 9.83 9.83 9,400 0 0 0
BKC
30.8
30.8
30.80 30.80 30.80 8,000 0 0 0
BKG
2.4
2.4
2.40 2.58 2.40 409,100 0 0 0
BLI
8.6
8.6
8.80 8.80 8.50 6,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
34.2
34.2
32.31 34.17 31.24 5,300 0 0 0
BMC
17.5
17.5
17.46 18.44 17.46 220,600 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
15.9
15.9
14.85 16.79 14.85 228,000 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 1,500 0 0 0
BMK
11.4
11.4
12.76 12.76 11.44 800 0 0 0
BMN
9.3
9.3
9.25 9.34 9.25 500 0 0 0
BMP
105.1
105.1
92.29 105.09 92.29 429,100 0 0 0
BMS
8.6
8.6
8.83 9.01 8.47 213,400 0 0 0
BMV
5.8
5.8
5.76 5.76 5.76 0 0 0 0
BNA
6.7
6.7
6.80 7 6.40 115,200 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.2
4.2
4.10 4.60 3.70 1,549,600 0 0 0
BPC
10.1
10.1
10.05 10.05 10.05 600 0 0 0
BQB
3.5
3.5
3.50 3.90 3.50 1,400 0 0 0
BRC
11.7
11.7
11.85 11.85 11.66 10,600 0 0 0
BRR
18.6
18.6
18.59 18.59 18.59 0 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSA
19.3
19.3
19.52 19.52 19.14 16,400 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.3
14.3
14.31 14.31 14.31 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 6,200 0 0 0
BSI
42.0
42.0
42.05 45.05 42.05 2,637,600 0 0 0
BSL
9.8
9.8
9.77 9.77 9.77 0 0 0 0
BSP
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BSQ
17.8
17.8
17.21 17.78 17.12 13,500 0 0 0
BSR
11.2
11.2
11.19 11.54 11.19 9,397,200 0 0 0
BST
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BT1
10.1
10.1
10.11 10.11 10.11 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.3
5.3
5.70 5.70 5.30 300 0 0 0
BTD
15.5
15.5
15.55 15.55 15.46 1,400 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.9
21.9
21.00 24.26 20.69 10,400 0 0 0
BTN
2.9
2.9
3 3 2.90 200 0 0 0
BTP
10.5
10.5
10.44 10.64 10.40 30,900 0 0 0
BTS
4.9
4.9
4.50 4.90 4.50 3,500 0 0 0
BTT
37.6
37.6
37.62 37.62 37.62 300 0 0 0
BTU
12.8
12.8
12.76 12.76 12.76 5,000 0 0 0
BTV
12
12
12 12 11.90 305,000 0 0 0
BTW
37.9
37.9
37.87 37.87 37.87 0 0 0 0
BVB
10.5
10.5
10.28 11.26 9.40 5,822,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
38.4
38.4
38.36 41.21 38.36 1,657,300 0 0 0
BVL
9.1
9.1
7.87 9.07 7.87 1,200 0 0 0
BVN
12.1
12.1
12.10 12.10 12.10 1,300 0 0 0
BVS
26.2
26.2
26.17 29.00 26.17 1,987,000 0 0 0
BWA
10.6
10.6
10.61 10.61 10.61 100 0 0 0
BWE
42.4
42.4
39.30 42.35 39.30 925,900 0 0 0
BWS
30.9
30.9
30.94 30.94 30.94 0 0 0 0
BXH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
12.8
12.8
12.80 12.80 12.80 100 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
16.4
16.4
15.25 16.40 15.20 14,700 0 0 0
C47
5.6
5.6
5.94 5.94 5.57 75,500 0 0 0
C4G
6
6
6 6.30 5.60 1,552,400 0 0 0
C69
5.5
5.5
5.60 5.80 5.50 281,200 0 0 0
C92
3.5
3.5
3.60 3.60 3.50 5,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.60 6.80 6.20 7,000 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
34.4
34.4
33.10 34.50 32.40 59,700 0 0 0
CAT
16.2
16.2
16.54 16.54 16.18 6,400 0 0 0
CBI
11
11
11 11 11 100 0 0 0
CBS
28.3
28.3
28.52 28.79 27.97 20,900 0 0 0
CC1
14.2
14.2
13.60 14.32 12.79 21,900 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
10.6
10.6
10.96 10.96 10.63 16,800 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
19.6
19.6
19.55 19.55 19.55 0 0 0 0
CCL
5.7
5.7
5.69 6.11 5.69 919,900 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
11.4
11.4
11.36 11.36 11.36 500 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
32.8
32.8
32.83 32.83 32.83 0 0 0 0
CDC
14.8
14.8
14.92 14.92 13.83 21,700 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.6
8.6
9.17 9.17 8.60 300 0 0 0
CDN
27.6
27.6
27.07 29.67 26.88 13,200 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
8.9
8.9
9.19 9.19 8.82 1,400 0 0 0
CDR
16.2
16.2
16.73 16.73 16.17 156,000 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
9.8
9.8
9.81 10.86 9.81 15,439,500 0 0 0
CET
4
4
3.80 4.10 3.80 5,600 0 0 0
CFM
6.6
6.6
6.63 6.63 6.63 0 0 0 0
CFV
23.5
23.5
23.50 23.50 23.50 100 0 0 0
CGV
3.2
3.2
3 3.20 2.90 3,200 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
29.5
29.5
28.07 29.81 27.98 49,600 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CIA
8.9
8.9
8.40 9 8.40 42,400 0 0 0
CID
22.0
22.0
22.04 22.04 22.04 800 0 0 0
CIG
6.9
6.9
6.91 6.91 6.91 147,900 0 0 0
CII
9.0
9.0
9.02 9.53 9.02 32,829,700 0 0 0
CIP
2
2
2.20 2.20 2 900 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
34.3
34.3
34.51 35.28 33.64 22,500 0 0 0
CKD
21.1
21.1
21.10 21.10 20.18 2,300 0 0 0
CKG
10.7
10.7
10.74 11.16 10.74 132,300 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
43.3
43.3
43.12 43.41 43.12 4,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
18.6
18.6
18.48 18.84 18.48 12,000 0 0 0
CLL
30.1
30.1
30.56 30.56 29.63 7,900 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
12.6
12.6
13.04 13.42 12.08 385,000 0 0 0
CMC
5.8
5.8
5.45 5.80 5.45 700 0 0 0
CMD
20.7
20.7
21.09 21.09 20.70 2,000 0 0 0
CMF
270
270
273.60 273.60 270 400 0 0 0
CMG
28.9
28.9
28.85 29.60 28.85 1,992,100 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 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
6.6
6.6
7.10 7.10 6.40 132,800 0 0 0
CMT
12
12
11.50 12.50 11.50 34,300 0 0 0
CMV
7.4
7.4
7.44 7.44 7.44 2,100 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
6.1
6.1
6.03 6.30 6.03 918,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
36.07 36.07 32 3,700 0 0 0
CNG
24.9
24.9
23.73 25.12 23.73 301,000 0 0 0
CNN
42.2
42.2
42.17 42.17 42.17 0 0 0 0
CNT
9.0
9.0
8.35 9.18 8.27 36,000 0 0 0
COM
27.5
27.5
27.50 27.50 27.50 600 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
15.8
15.8
15.80 15.80 15.44 500 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 0 0 0 0
CQN
31.1
31.1
31.90 31.90 31.13 1,100 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.2
6.2
6.16 6.58 6.16 840,600 0 0 0
CRE
6.4
6.4
6.20 6.40 6.20 960,900 0 0 0
CSC
15.5
15.5
15.55 16.27 15.55 220,700 0 0 0
CSI
32
32
31 32.30 30 28,500 0 0 0
CSM
10.1
10.1
10.13 10.13 10.13 357,700 0 0 0
CSV
27.8
27.8
27.77 27.77 27.77 395,700 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.5
15.5
15.48 15.91 15.48 500 0 0 0
CTD
64.3
64.3
64.30 69.20 64.30 2,401,600 0 0 0
CTF
18.4
18.4
18.05 18.54 17.37 303,800 0 0 0
CTG
33.5
33.5
33.53 36.70 33.53 17,505,900 0 0 0
CTI
17.2
17.2
17.20 17.95 17.20 1,335,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
22.3
22.3
22.30 22.30 22.30 5,300 0 0 0
CTR
72.1
72.1
72.13 75.15 72.13 2,002,900 0 0 0
CTS
21.3
21.3
21.33 22.48 21.33 3,007,500 0 0 0
CTT
15.0
15.0
15.05 15.05 15.05 0 0 0 0
CTW
28.7
28.7
28.74 28.74 28.74 0 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 0 0 0 0
CX8
9.8
9.8
8.90 9.80 8.90 600 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
7.9
7.9
7.95 7.95 7.95 0 0 0 0
D2D
29.8
29.8
30.02 31.48 29.77 109,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.6
17.6
16.36 17.62 16.36 300 0 0 0
DAE
14
14
14 14 14 100 0 0 0
DAH
2.8
2.8
2.66 2.85 2.66 201,600 0 0 0
DAN
31
31
31 31 31 1,800 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.7
6.7
6.70 6.70 6.69 500 0 0 0
DBC
19.1
19.1
19.09 19.96 19.09 17,179,100 0 0 0
DBD
44.2
44.2
40.50 44.16 40.50 502,900 0 0 0
DBM
33.4
33.4
33.36 33.36 33.36 0 0 0 0
DBT
9.9
9.9
10.14 10.14 9.91 5,900 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DC2
7.0
7.0
6.97 6.97 6.97 100 0 0 0
DC4
9.8
9.8
9.77 10.27 9.77 1,381,300 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
19.9
19.9
19.85 21 19.85 514,500 0 0 0
DCM
23.8
23.8
23.38 26.45 23.38 6,425,400 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.1
13.1
13 13.20 13 302,400 0 0 0
DDG
2.3
2.3
2.40 2.50 2.30 649,800 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 0 0 0 0
DDN
7.0
7.0
6.95 7.05 6.95 3,000 0 0 0
DDV
13.8
13.8
13.55 14.33 12.20 1,994,500 0 0 0
DFC
22.7
22.7
22.59 22.69 22.59 9,500 0 0 0
DFF
1.2
1.2
1.20 1.30 1.20 828,100 0 0 0
DGC
73.1
73.1
73.10 78 73.10 5,859,900 0 0 0
DGT
4.2
4.2
4 4.50 3.80 1,405,700 0 0 0
DGW
28.3
28.3
28.32 29.84 28.32 2,787,100 0 0 0
DHA
34.0
34.0
33.15 34.47 32.57 72,600 0 0 0
DHB
7.1
7.1
7.30 7.30 6.30 37,700 0 0 0
DHC
20.2
20.2
19.35 20.68 19.31 255,400 0 0 0
DHD
27.2
27.2
27.18 27.18 27.18 0 0 0 0
DHG
84.6
84.6
83.04 85.87 82.10 62,000 0 0 0
DHM
7.0
7.0
6.30 6.98 6.12 18,600 0 0 0
DHN
32.4
32.4
32.35 32.35 32.35 0 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DHT
73.5
73.5
74.09 75 71.82 36,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
4 4 3.30 5,600 0 0 0
DIG
12.9
12.9
12.93 12.93 12.93 2,969,100 0 0 0
DIH
11.3
11.3
12.48 12.58 11.30 11,900 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
5.1
5.1
5.10 5.60 5.10 2,900,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.8
1.8
1.80 1.95 1.74 2,573,000 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
51.7
51.7
51.07 52.90 49.63 24,700 0 0 0
DMN
5.1
5.1
5 5.10 5 2,400 0 0 0
DMS
7
7
7 7 7 0 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 50.79 400 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 0 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
28.5
28.5
28.45 31.40 28.45 17,200 0 0 0
DOC
9.7
9.7
9.67 9.67 9.67 300 0 0 0
DOP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
DP1
33.2
33.2
32.93 34.77 32.93 8,800 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DP3
53
53
52 53.60 49 29,800 0 0 0
DPG
26.0
26.0
25.98 27.46 25.98 1,470,400 0 0 0
DPH
54
54
56.80 56.80 54 400 0 0 0
DPM
15.4
15.4
15.19 16.38 15.19 5,482,600 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
33.1
33.1
33.13 33.13 33.13 201,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
8.9
8.9
8.50 9 8.24 12,000 0 0 0
DRC
14.9
14.9
14.95 14.95 14.95 484,700 0 0 0
DRG
7.1
7.1
7.10 7.50 7.10 11,200 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
8.4
8.4
8.20 8.87 7.81 1,632,500 0 0 0
DRL
53.2
53.2
51.86 54.00 51.76 4,100 0 0 0
DS3
5
5
5 5.10 4.90 15,900 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
19.1
19.1
18.80 19.90 18.80 501,500 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
47.2
47.2
47 47.80 47 9,300 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
4.4
4.4
4.20 4.60 4 85,700 0 0 0
DTA
4.1
4.1
4.06 4.06 4.06 100,300 0 0 0
DTB
11.1
11.1
10.31 11.05 10.31 800 0 0 0
DTD
11.8
11.8
11.81 12.33 11.81 1,167,800 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
1.8
1.8
1.80 1.90 1.70 11,400 0 0 0
DTK
13.3
13.3
13.27 13.27 13.27 0 0 0 0
DTL
9.4
9.4
9.60 9.60 9.40 1,800 0 0 0
DTP
71.7
71.7
71.62 71.67 71.62 7,900 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
5.5
5.5
5.18 5.64 5.09 412,500 0 0 0
DVN
18.8
18.8
16.82 19.59 16.82 243,700 0 0 0
DVP
66.4
66.4
64.84 66.44 64.84 45,400 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.1
13.1
13.06 13.06 13.06 0 0 0 0
DWS
15.4
15.4
15.42 15.42 15.42 0 0 0 0
DXG
10.5
10.5
10.51 11.11 10.51 41,328,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
7.5
7.5
7.50 8.17 7.50 358,700 0 0 0
DXS
5.3
5.3
5.32 5.43 5.32 4,173,800 0 0 0
DXV
3.8
3.8
3.80 3.99 3.70 28,600 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 0 0 0 0
EBS
10
10
9.70 11.40 9.70 6,000 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
9.4
9.4
9.28 9.35 8.21 53,400 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
15.6
15.6
15.60 16.45 15.60 33,903,300 0 0 0
EIC
21.6
21.6
21.90 21.90 21.60 4,000 0 0 0
EID
22.7
22.7
22.25 22.72 20.77 26,900 0 0 0
EIN
1.7
1.7
1.90 1.90 1.60 33,200 0 0 0
ELC
17.4
17.4
17.43 18 17.43 1,070,100 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
23.9
23.9
24.30 24.30 23.92 1,100 0 0 0
EPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
EPH
11
11
11 11 10.10 1,400 0 0 0
EVE
7.9
7.9
7.90 8.50 7.88 41,500 0 0 0
EVF
7.9
7.9
7.94 8.29 7.94 17,445,500 0 0 0
EVG
4.9
4.9
4.86 5.05 4.86 2,426,600 0 0 0
EVS
4.7
4.7
4.50 5 4.50 279,400 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
3.8
3.8
3.74 4.10 3.74 241,900 0 0 0
FCN
11.2
11.2
11.05 11.90 11.05 1,456,900 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
15.2
15.2
15.24 15.24 15.24 0 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
6.5
6.5
5.74 6.59 5.74 1,233,800 0 0 0
FIT
3.9
3.9
3.84 4.12 3.84 3,139,900 0 0 0
FMC
33.4
33.4
33.44 33.44 33.44 33,100 0 0 0
FOC
51.9
51.9
50.35 54.77 49.47 55,300 0 0 0
FOX
53.2
53.2
48.38 55.15 47.09 397,400 0 0 0
FPT
90.8
90.8
84.32 93.12 84.32 16,893,300 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
99.3
99.3
96.88 104.80 96.88 1,144,300 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
52.5
52.5
52.90 52.90 52.50 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
34.2
34.2
34.20 35.63 34.20 10,174,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
4.7
4.7
5.06 5.06 4.39 706,400 0 0 0
GAS
47.8
47.8
47.82 52.71 47.82 2,768,600 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
19.5
19.5
20.39 20.39 19.52 3,700 0 0 0
GDA
12.1
12.1
12.20 12.72 11.55 150,600 0 0 0
GDT
17.6
17.6
16.74 17.89 16.74 52,900 0 0 0
GDW
30.2
30.2
30.23 30.23 30.23 100 0 0 0
GEG
11.8
11.8
11.70 12.80 11.50 1,911,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
18.8
18.8
18.82 19.32 18.82 16,641,300 0 0 0
GGG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
24.6
24.6
24.44 25.66 24.35 72,400 0 0 0
GIC
15.3
15.3
14.60 15.30 14 63,500 0 0 0
GIL
13.3
13.3
13.30 13.30 13.30 153,400 0 0 0
GKM
3.1
3.1
3.10 3.30 3.10 681,100 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
40.8
40.8
40.84 40.84 40.84 684,800 0 0 0
GMH
6.7
6.7
7.15 7.15 6.67 4,600 0 0 0
GMX
16.8
16.8
15.36 16.75 15.36 16,700 0 0 0
GND
29.9
29.9
29.87 29.87 23.10 4,500 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 103,500 0 0 0
GSM
24.3
24.3
23.78 24.34 23.69 3,900 0 0 0
GSP
8.8
8.8
9.06 9.15 8.64 329,000 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 0 0 0 0
GTS
9.8
9.8
9.68 9.77 9.49 4,100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
23.6
23.6
23.61 23.61 23.61 459,100 0 0 0
GVT
69.9
69.9
69.91 69.91 69.91 100 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 4,500 0 0 0
HAC
9.3
9.3
9.20 9.90 7.90 15,600 0 0 0
HAD
14.8
14.8
14.99 14.99 14.81 1,700 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
9.8
9.8
9.54 10.40 9.54 13,231,800 0 0 0
HAH
34.2
34.2
34.20 35.03 34.20 2,187,400 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
8.6
8.6
9 9 8.30 7,900 0 0 0
HAP
4.4
4.4
4.48 4.75 4.19 358,900 0 0 0
HAR
2.8
2.8
2.80 2.99 2.80 609,400 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 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 300 0 0 0
HAX
12.5
12.5
11.75 13.29 11.75 689,500 0 0 0
HBC
5.2
5.2
5.30 5.60 5 1,970,300 0 0 0
HBD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 200 0 0 0
HBS
5.1
5.1
5 5.40 5 57,300 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 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.2
12.2
12.18 12.18 12.18 100 0 0 0
HCD
6.2
6.2
6.15 6.23 6.15 340,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.6
18.6
18.63 20.00 18.63 26,336,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
12.1
12.1
13.30 13.30 12.10 10,200 0 0 0
HD6
11.1
11.1
11 11.60 10.20 33,700 0 0 0
HD8
7.9
7.9
8.41 8.41 7.92 200 0 0 0
HDA
4
4
3.80 4.20 3.80 14,700 0 0 0
HDB
18.2
18.2
18.05 19.65 18 19,245,500 0 0 0
HDC
18.7
18.7
18.71 19.02 18.71 3,848,700 0 0 0
HDG
17.9
17.9
17.91 18.64 17.91 5,873,500 0 0 0
HDM
29.5
29.5
30 30 29.50 8,400 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEC
56.4
56.4
56.40 56.40 56.40 0 0 0 0
HEJ
12.6
12.6
12 14 12 3,100 0 0 0
HEP
15.4
15.4
15.45 15.45 15.45 0 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
7.6
7.6
7.57 7.57 7.57 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HGM
276.5
276.5
276.70 277.44 250.23 6,400 0 0 0
HGT
11.1
11.1
11.10 11.10 11.10 500 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
7.80 8.34 7.76 363,600 0 0 0
HHS
9.1
9.1
9.09 9.32 9.09 7,226,800 0 0 0
HHV
9.5
9.5
9.26 10.19 9.26 10,225,300 0 0 0
HID
2.5
2.5
2.35 2.50 2.33 223,700 0 0 0
HIG
11
11
11 11 11 7,500 0 0 0
HII
3.6
3.6
3.42 3.65 3.42 303,000 0 0 0
HIO
6.6
6.6
6.60 6.80 6.40 17,800 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
30.4
30.4
30.35 30.35 30.35 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
8.9
8.9
8 8.90 8 7,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
369.5
369.5
369.46 369.46 369.46 4,400 0 0 0
HLC
10.5
10.5
10.49 10.49 10.21 2,600 0 0 0
HLD
10.0
10.0
10.50 10.58 9.74 92,600 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
10.2
10.2
9.72 10.28 9.63 29,700 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
13.0
13.0
12.87 12.96 11.37 4,400 0 0 0
HMR
11.2
11.2
10.50 11.40 10.50 43,300 0 0 0
HMS
31.2
31.2
31.26 31.26 31.16 8,700 0 0 0
HNB
11.1
11.1
11.12 11.12 11.12 0 0 0 0
HND
10.6
10.6
9.42 10.71 9.42 39,900 0 0 0
HNF
48.3
48.3
48.28 48.28 48.28 0 0 0 0
HNG
5.5
5.5
5.50 5.70 5.10 5,989,000 0 0 0
HNI
26.0
26.0
22.65 26.04 22.65 2,900 0 0 0
HNM
7.7
7.7
7.55 7.93 7.08 431,400 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
3.70 3.70 3.50 20,700 0 0 0
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
18.3
18.3
18.28 18.48 18.09 5,300 0 0 0
HPG
17.8
17.8
17.75 18.58 17.75 77,156,800 0 0 0
HPH
12.1
12.1
12 12.10 12 1,000 0 0 0
HPI
18.5
18.5
18.50 18.50 18.50 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.0
78.0
78.07 78.07 74.17 600 0 0 0
HPT
18.6
18.6
19.36 19.36 18.65 2,600 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 1,100 0 0 0
HPX
3.5
3.5
3.46 3.46 3.46 1,381,000 0 0 0
HQC
2.5
2.5
2.54 2.73 2.54 8,582,800 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
29.9
29.9
34.30 34.30 29.90 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.3
13.3
13.25 13.60 13.25 8,678,000 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.3
3.3
3.34 3.55 3.33 83,400 0 0 0
HSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HSP
14.1
14.1
14.05 14.05 14.05 100 0 0 0
HSV
3.6
3.6
3.40 3.70 3.40 365,200 0 0 0
HT1
9.2
9.2
9.12 9.75 9.12 999,900 0 0 0
HTC
26.0
26.0
25.98 25.98 25.98 0 0 0 0
HTE
3.5
3.5
3.30 3.50 3.30 12,200 0 0 0
HTG
35.7
35.7
35.70 36 35.70 253,100 0 0 0
HTI
15.5
15.5
15.45 15.54 15.41 91,900 0 0 0
HTL
23.4
23.4
21.89 23.41 21.89 3,300 0 0 0
HTM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HTN
7.7
7.7
7.71 8.01 7.71 805,300 0 0 0
HTP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
8.3
8.3
9.28 9.28 8.26 8,900 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 1,100 0 0 0
HU4
10.9
10.9
11.50 11.50 10.90 50,700 0 0 0
HU6
5.5
5.5
6.20 6.30 5.30 19,000 0 0 0
HUB
13.5
13.5
13.57 13.87 13.39 38,800 0 0 0
HUG
31.6
31.6
31.65 31.65 31.65 700 0 0 0
HUT
12.9
12.9
11.68 12.94 11.68 5,578,100 0 0 0
HVA
16.9
16.9
17 17.20 15.30 156,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10.6
10.6
9.26 10.61 9.26 670,000 0 0 0
HVN
20.3
20.3
20.06 21.16 19.39 3,895,400 0 0 0
HVT
30.5
30.5
29.14 31.99 29.14 26,400 0 0 0
HVX
2.4
2.4
2.33 2.47 2.33 6,400 0 0 0
HWS
15.2
15.2
15.06 15.81 15.06 1,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
26.4
26.4
26.36 26.36 26.36 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 4,800 0 0 0
ICG
8
8
7.50 8 7.50 20,900 0 0 0
ICI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ICN
38.4
38.4
37.28 39.08 37.28 8,600 0 0 0
ICT
10.5
10.5
10.49 11.09 10.49 48,500 0 0 0
IDC
29.8
29.8
29.83 29.83 29.83 1,329,400 0 0 0
IDI
5.6
5.6
5.58 5.58 5.58 725,800 0 0 0
IDJ
3.6
3.6
3.60 3.90 3.60 2,295,800 0 0 0
IDP
213
213
213 213 213 1,000 0 0 0
IDV
22.6
22.6
22.70 23.90 22.60 70,800 0 0 0
IFS
20.3
20.3
19.54 20.37 19.54 9,300 0 0 0
IHK
17.8
17.8
17.80 17.80 17.80 0 0 0 0
IJC
8.7
8.7
8.67 9.21 8.67 6,352,800 0 0 0
ILA
3.6
3.6
3.80 3.80 3.60 17,700 0 0 0
ILB
24.6
24.6
24.21 25.02 24.21 25,400 0 0 0
ILC
6.7
6.7
6.60 6.70 6.60 46,400 0 0 0
ILS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
39.1
39.1
36.65 41.05 35.75 232,900 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
35.4
35.4
35.53 39.27 35.40 34,400 0 0 0
IPA
10.9
10.9
10.50 11.30 10.40 431,800 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 0 0 0 0
ISH
24.7
24.7
24.68 24.68 24.68 400 0 0 0
IST
26.3
26.3
26.25 26.25 26.25 300 0 0 0
ITC
8.9
8.9
8.94 9.59 8.91 627,400 0 0 0
ITD
10.4
10.4
9.95 10.65 9.95 32,200 0 0 0
ITQ
2.3
2.3
2.40 2.40 2.20 366,900 0 0 0
ITS
4.6
4.6
4.02 4.70 4.02 37,100 0 0 0
IVS
8.9
8.9
8.06 8.96 8.06 150,600 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.9
3.9
3.92 4 3.92 974,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
22.2
22.2
22.15 22.15 22.15 1,402,400 0 0 0
KCB
15.5
15.5
15.48 16.65 15.48 125,800 0 0 0
KCE
10.9
10.9
10.87 10.87 10.87 0 0 0 0
KDC
53.8
53.8
53 55 52.60 328,000 0 0 0
KDH
22.0
22.0
22.05 22.05 22.05 1,112,800 0 0 0
KDM
15.4
15.4
17.10 17.20 15.40 52,100 0 0 0
KGM
4.9
4.9
4.76 5.05 4.66 9,600 0 0 0
KHD
12.6
12.6
12.59 12.59 12.59 0 0 0 0
KHG
4.9
4.9
4.89 5 4.61 14,960,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
8.8
8.8
8.35 8.87 8.35 239,900 0 0 0
KHS
10.3
10.3
10.17 10.35 9.65 66,700 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 1,900 0 0 0
KIP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
6.3
6.3
6.13 6.56 5.94 273,400 0 0 0
KMR
2.8
2.8
3.09 3.09 2.81 20,100 0 0 0
KMT
8.5
8.5
8.52 8.52 8.52 0 0 0 0
KOS
38.6
38.6
38.50 38.75 38.50 341,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
14.0
14.0
13.95 14.80 13.95 3,171,600 0 0 0
KSD
4.7
4.7
4.60 4.70 4.60 400 0 0 0
KSF
61.3
61.3
66 66 60.70 7,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.4
2.4
2.30 2.50 2.30 304,700 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 0 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
45.4
45.4
43.50 45.40 43.50 500 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
17.9
17.9
18.01 18.01 17.91 200 0 0 0
L12
3.7
3.7
4 4 3.70 12,200 0 0 0
L14
22.4
22.4
22.40 24.20 22.40 597,400 0 0 0
L18
24.2
24.2
26.67 26.83 24.17 344,500 0 0 0
L40
13.6
13.6
13.59 13.59 13.59 2,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.8
3.8
3.80 3.80 3.80 500 0 0 0
L63
6.7
6.7
6.70 6.70 6.70 0 0 0 0
LAF
15.5
15.5
15.50 16 15.35 16,600 0 0 0
LAI
14.4
14.4
14.19 15.50 14.19 125,800 0 0 0
LAS
12.0
12.0
11.74 12.97 11.74 2,140,100 0 0 0
LAW
28
28
28 28 28 100 0 0 0
LBE
20
20
20 20 20 6,000 0 0 0
LBM
26.1
26.1
25.80 27.40 25.80 97,300 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
7.5
7.5
7.47 8 7.47 4,899,800 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
1.6
1.6
1.60 1.67 1.60 3,629,200 0 0 0
LDP
12.6
12.6
12.90 12.90 11.70 70,500 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
6.9
6.9
6.90 6.90 6.90 100 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.0
3.0
2.95 2.98 2.88 23,700 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
65
65
68 71.60 65 90,000 0 0 0
LHG
24.6
24.6
24.57 24.57 24.57 166,300 0 0 0
LIC
26.8
26.8
23.40 27.60 23.30 183,900 0 0 0
LIG
2.5
2.5
2.50 2.60 2.40 764,400 0 0 0
LIX
25.0
25.0
24.30 25.17 24.30 103,400 0 0 0
LKW
35.3
35.3
35.31 35.31 35.31 0 0 0 0
LLM
15.2
15.2
16.44 16.44 14.68 10,600 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.8
12.8
12.80 12.80 12.80 0 0 0 0
LMC
8
8
7.60 8.90 7.60 1,400 0 0 0
LMH
1
1
1 1 1 0 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 0 0 0 0
LPB
29.3
29.3
28.32 30.27 27.95 5,332,500 0 0 0
LPT
6.1
6.1
5.76 6.11 5.76 5,200 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
14.6
14.6
14.20 15.90 13.70 196,500 0 0 0
LSS
8.5
8.5
8.47 8.90 8.47 607,000 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
M10
16.9
16.9
17.58 18.07 16.90 33,900 0 0 0
MA1
24.9
24.9
24.97 26.11 24.87 3,800 0 0 0
MAC
10.2
10.2
10.23 10.28 10.23 3,000 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
15.5
15.5
14.60 16.06 14.60 61,224,500 0 0 0
MBG
2.8
2.8
2.80 2.90 2.60 913,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
19.17 21.89 19.17 8,278,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
6.8
6.8
7.58 7.67 6.84 15,300 0 0 0
MCH
111.8
111.8
106.87 113.74 104.62 149,200 0 0 0
MCM
24.4
24.4
23.47 25.20 23.43 52,100 0 0 0
MCO
7.3
7.3
7.40 7.50 7.30 57,000 0 0 0
MCP
26.1
26.1
26.13 26.13 26.13 4,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.2
10.2
10.39 11.24 10.11 65,600 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5.2
5.2
5.20 5.20 5.20 0 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.7
35.7
34.80 36.87 33.20 134,100 0 0 0
MGC
22.2
22.2
22.22 22.91 20.73 142,800 0 0 0
MGG
23.2
23.2
23.63 23.63 23.16 200 0 0 0
MGR
4.3
4.3
4.30 4.30 4.30 2,200 0 0 0
MH3
26.1
26.1
23.74 30.20 23.74 11,400 0 0 0
MHC
7.7
7.7
8.41 8.41 7.60 83,200 0 0 0
MIC
11.5
11.5
13.68 13.68 11.55 29,600 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
13.3
13.3
13.17 13.92 13.17 153,100 0 0 0
MKP
27.5
27.5
28.46 28.46 27.48 300 0 0 0
MKV
8.5
8.5
9 9 8.10 400 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
18.3
18.3
19.60 19.60 16 28,600 0 0 0
MML
23.7
23.7
23.60 24.60 23.20 93,000 0 0 0
MNB
26.5
26.5
26.48 26.48 26.48 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
9.3
9.3
9 9.50 9 132,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.5
17.5
17.52 17.52 17.52 1,000 0 0 0
MRF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
MSB
8.3
8.3
7.92 8.58 7.92 16,468,500 0 0 0
MSH
29.3
29.3
29.30 29.30 29.30 46,600 0 0 0
MSN
50.3
50.3
50.30 52.90 50.30 13,474,100 0 0 0
MSR
13.3
13.3
13.80 15.50 13.30 5,308,900 0 0 0
MST
4.5
4.5
4.73 4.91 4.55 1,995,100 0 0 0
MTA
18.2
18.2
18.20 20.30 18.20 233,300 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 0 0 0 0
MTH
17.3
17.3
15.35 17.34 15.35 200 0 0 0
MTL
7
7
5.80 7 5.70 30,700 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 0 0 0 0
MTS
8.1
8.1
8.14 8.14 8.14 100 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
21.4
21.4
18.58 22.58 18.58 27,500 0 0 0
MVC
6.8
6.8
7.66 7.66 6.59 77,400 0 0 0
MVN
56.6
56.6
54.90 59.40 50 18,500 0 0 0
MWG
45.6
45.6
45.10 48.50 45.10 20,206,600 0 0 0
MZG
6.5
6.5
6.09 6.57 5.99 152,700 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
16.3
16.3
15.41 16.55 15.41 1,478,900 0 0 0
NAG
12.0
12.0
11.76 12.04 11.20 206,400 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
43
43
46.10 46.10 43 200 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
15.2
15.2
15.16 15.16 15.16 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.5
21.5
19 21.50 19 247,300 0 0 0
NBC
8.6
8.6
7.79 9.41 7.79 194,100 0 0 0
NBE
11.1
11.1
11 11.60 11 26,900 0 0 0
NBP
11.6
11.6
12.10 12.10 11.50 700 0 0 0
NBT
15.7
15.7
16.51 16.51 15.66 1,300 0 0 0
NBW
29.3
29.3
30.27 30.27 29.32 400 0 0 0
NCG
6.2
6.2
5.90 6.60 5.80 13,600 0 0 0
NCS
24.5
24.5
23 24.50 23 3,000 0 0 0
NCT
87.9
87.9
83.01 88.93 82.91 16,000 0 0 0
ND2
35.9
35.9
36.47 36.47 30.94 16,600 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
6.7
6.7
6.63 7.01 6.54 510,700 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
3.6
3.6
3.60 3.60 3.60 65,200 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.2
4.2
4.30 4.70 4.10 16,700 0 0 0
NED
5.5
5.5
5.24 5.70 5.24 80,200 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
67.8
67.8
65.41 71.31 65.41 4,500 0 0 0
NFC
23.4
23.4
19.22 23.42 19.22 500 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
15.2
15.2
15.21 15.21 15.21 187,000 0 0 0
NHC
23.3
23.3
23.30 23.30 23.30 0 0 0 0
NHH
9.7
9.7
9.70 10.09 9.70 562,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
9.9
9.9
10 10 9.90 5,500 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
16.2
16.2
16.18 16.18 16.18 0 0 0 0
NKG
11.5
11.5
11.45 11.70 11.45 8,682,500 0 0 0
NLG
23.5
23.5
23.47 23.87 23.47 6,436,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.2
29.2
27.31 29.21 27.31 47,100 0 0 0
NNT
56.2
56.2
49.43 56.23 49.43 300 0 0 0
NO1
6.2
6.2
5.96 6.24 5.96 84,500 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
4.6
4.6
4.70 4.70 4.60 2,583,400 0 0 0
NS2
13.9
13.9
13.86 13.86 13.86 100 0 0 0
NSC
75.9
75.9
73.21 76.05 70.38 31,000 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
3.6
3.6
3.70 3.90 3.60 307,700 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
9.4
9.4
9.44 9.44 9.44 2,100 0 0 0
NT2
15.7
15.7
15.63 17.23 15.49 1,557,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
124.5
124.5
125.44 137.69 117.04 239,800 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
12.3
12.3
12.30 12.70 12.30 4,664,200 0 0 0
NTP
44.9
44.9
39.96 46.70 39.96 502,500 0 0 0
NTT
11
11
11 11 11 0 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NVB
9.2
9.2
9.60 10.40 9.20 999,900 0 0 0
NVL
8.1
8.1
7.88 8.49 7.88 14,284,400 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.7
7.7
7.70 7.75 7.40 5,800 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
5.50 5.50 4.30 3,200 0 0 0
OCB
8.4
8.4
7.80 8.69 7.80 4,887,300 0 0 0
OCH
5.1
5.1
4.70 5.10 4.70 173,100 0 0 0
ODE
44.2
44.2
44.20 44.20 44 18,500 0 0 0
OGC
3.9
3.9
3.88 4.13 3.88 875,900 0 0 0
OIL
8.5
8.5
8.62 9.11 7.94 1,428,600 0 0 0
ONE
4.7
4.7
4.70 4.80 4.40 12,300 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
21.8
21.8
21.80 22.80 21.80 2,800 0 0 0
ORS
7.2
7.2
7.24 7.50 7.24 14,626,500 0 0 0
PAC
18.1
18.1
18.13 18.58 18.13 343,500 0 0 0
PAI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PAN
20.3
20.3
20.10 21.58 20.10 3,557,400 0 0 0
PAP
28.5
28.5
25 28.50 23.80 11,200 0 0 0
PAS
2.3
2.3
2.20 2.30 2.10 174,900 0 0 0
PAT
79.2
79.2
79.72 79.82 75.83 84,900 0 0 0
PBC
6.2
6.2
5.73 6.41 5.63 44,300 0 0 0
PBP
10.6
10.6
10.58 10.58 10.58 1,000 0 0 0
PBT
11.0
11.0
8.23 11.01 8.23 700 0 0 0
PC1
16.0
16.0
16 17.17 16 3,528,600 0 0 0
PCC
23.1
23.1
23.06 23.34 23.06 14,100 0 0 0
PCE
16.9
16.9
16.79 18.05 16.79 11,900 0 0 0
PCF
4.8
4.8
5.10 5.30 4.80 55,600 0 0 0
PCG
2.6
2.6
2.70 2.70 2.60 6,300 0 0 0
PCH
13.0
13.0
12.86 13.05 12.86 85,900 0 0 0
PCM
11
11
11 11 11 100 0 0 0
PCT
11
11
11 11 11 300 0 0 0
PDB
8.3
8.3
7.98 8.25 7.98 3,800 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
PDN
74.7
74.7
75.37 75.37 74.72 1,200 0 0 0
PDR
13.9
13.9
13.94 14.26 13.94 7,900,300 0 0 0
PDV
11.9
11.9
12.34 12.43 11.57 101,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PEN
6
6
6 6 6 0 0 0 0
PEQ
39.8
39.8
39.76 39.76 39.76 0 0 0 0
PET
16.7
16.7
16.70 16.80 16.70 663,100 0 0 0
PFL
1.9
1.9
1.80 1.90 1.80 80,300 0 0 0
PGB
9.9
9.9
9.23 10.46 9.08 8,900 0 0 0
PGC
12.5
12.5
12.17 12.64 11.71 50,900 0 0 0
PGD
27.0
27.0
27.03 27.03 27.03 0 0 0 0
PGI
22.4
22.4
21.89 22.39 21.89 7,700 0 0 0
PGN
9.9
9.9
9.90 9.90 9.90 800 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
9.5
9.5
10.40 10.40 9.50 10,400 0 0 0
PGV
17.2
17.2
16.75 17.90 16.25 13,800 0 0 0
PHC
4.6
4.6
4.36 4.70 4.36 44,400 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.0
69.0
69.03 69.03 69.03 0 0 0 0
PHP
25.8
25.8
23.89 28.02 23.89 276,100 0 0 0
PHR
46.1
46.1
46.08 46.08 46.08 698,400 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
24.3
24.3
26.41 26.41 24.35 400 0 0 0
PIC
21.0
21.0
21.05 21.05 21.05 0 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
6.5
6.5
6.70 6.70 6.50 800 0 0 0
PIV
2.8
2.8
2.70 2.90 2.60 142,900 0 0 0
PJC
25.9
25.9
25.94 25.94 25.94 200 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.6
9.6
9.63 9.63 9.63 0 0 0 0
PLA
3.5
3.5
3.60 3.80 3.50 2,600 0 0 0
PLC
18.5
18.5
18.25 19.53 17.27 420,300 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 3.40 3,000 0 0 0
PLP
3.8
3.8
3.90 4 3.82 56,100 0 0 0
PLX
29.9
29.9
29.95 32.03 29.95 2,654,100 0 0 0
PMB
7.8
7.8
7.79 7.79 7.61 17,100 0 0 0
PMC
109.1
109.1
109.21 109.21 109.11 500 0 0 0
PMG
8.2
8.2
8.24 8.24 8.24 100 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 11.67 500 0 0 0
PMS
31.8
31.8
32.28 32.28 31.82 400 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
31.3
31.3
31.35 31.35 31.35 3,000 0 0 0
PNC
16.4
16.4
16.44 16.44 16.44 200 0 0 0
PND
5.5
5.5
5.40 5.50 5.40 1,800 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
61.8
61.8
61.78 65.52 61.78 3,789,000 0 0 0
PNP
20.1
20.1
17.51 20.13 17.51 600 0 0 0
PNT
5.6
5.6
5.62 5.62 5.62 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
13.9
13.9
14.35 14.52 13.13 32,700 0 0 0
POT
15.7
15.7
15.68 15.68 15.68 0 0 0 0
POV
6.9
6.9
6.93 6.93 6.93 0 0 0 0
POW
9.9
9.9
9.92 11 9.92 15,901,100 0 0 0
PPC
10.2
10.2
9.96 10.29 9.86 559,000 0 0 0
PPE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PPH
21.9
21.9
22.36 22.83 21.25 115,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18 18.20 17.50 2,600 0 0 0
PPS
9.4
9.4
9.80 9.80 9.44 1,400 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
8.0
8.0
8.10 8.10 7.28 5,100 0 0 0
PRE
19.1
19.1
18.57 19.06 18.57 300 0 0 0
PRO
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PRT
8.6
8.6
8.86 8.86 8.47 7,600 0 0 0
PSB
3.3
3.3
3.40 3.50 3 210,500 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
9.6
9.6
9.70 10 9.10 162,000 0 0 0
PSE
9.3
9.3
9.33 9.51 9.33 600 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
5.2
5.2
5.70 5.70 5.20 364,900 0 0 0
PSL
13.4
13.4
13.41 13.41 12.73 700 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
PSW
6.8
6.8
6.45 6.92 6.45 23,000 0 0 0
PTB
49.9
49.9
43.46 49.88 43.46 992,600 0 0 0
PTC
5.3
5.3
5.10 5.37 4.80 15,600 0 0 0
PTD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PTE
3
3
3 3 3 0 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
20
20
20 20.20 19 4,000 0 0 0
PTL
2
2
1.99 2.12 1.99 72,400 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 0 0 0 0
PTP
8.7
8.7
8.72 8.72 8.72 100 0 0 0
PTS
8.4
8.4
8.45 8.45 8.45 100 0 0 0
PTT
11
11
11 11 11 100 0 0 0
PTV
3.3
3.3
3.10 3.30 3.10 10,700 0 0 0
PV2
2.2
2.2
2.20 2.40 2.20 444,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21.6
21.6
21.70 23.20 21.60 460,500 0 0 0
PVC
7.4
7.4
7.40 8 7.40 1,892,600 0 0 0
PVD
16.3
16.3
16.28 16.97 16.28 6,222,900 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6 6.10 5.60 189,900 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
51.7
51.7
50.62 55.50 50.62 264,800 0 0 0
PVM
15
15
14.80 15.50 14.80 11,600 0 0 0
PVO
5.2
5.2
4.93 5.32 4.43 19,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
20
20
20 22.15 20 14,312,000 0 0 0
PVT
14.1
14.1
14.09 14.55 14.09 6,050,000 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
2.9
2.9
3 3 2.90 6,500 0 0 0
PWS
11.8
11.8
10.54 11.76 10.54 1,400 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 0 0 0 0
PXL
9.8
9.8
9.50 10.90 9.50 440,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
QCC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
QCG
8.7
8.7
8.65 8.67 8.65 1,445,300 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
27.8
27.8
27.83 27.83 27.83 1,100 0 0 0
QNC
5.9
5.9
6 6 5 600 0 0 0
QNP
31.0
31.0
29.21 31.03 29.16 22,000 0 0 0
QNS
42.0
42.0
42.65 42.65 41.90 930,200 0 0 0
QNT
12.6
12.6
12.60 12.60 12.60 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
16.5
16.5
16.48 16.48 16.48 100 0 0 0
QPH
23.1
23.1
23.06 23.06 23.06 0 0 0 0
QSP
23.3
23.3
23.36 23.36 23.27 200 0 0 0
QST
17.7
17.7
17.71 17.71 17.71 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
12.5
12.5
12.41 12.61 12.12 378,300 0 0 0
RAL
98.0
98.0
94.71 99.47 94.71 34,800 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
RCC
21
21
19 21 18 3,100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.3
13.3
13.33 13.33 13.33 1,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
53.0
53.0
49.65 56.87 49.65 1,870,100 0 0 0
RIC
3
3
3 3 3 0 0 0 0
RTB
25.4
25.4
25.40 25.40 24.93 5,100 0 0 0
RYG
10.5
10.5
10.30 10.45 10.30 9,400 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
35.2
35.2
35.24 35.24 35.24 900 0 0 0
S55
55.0
55.0
55.00 55.00 55.00 100 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 4,200 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
5.6
5.6
5.62 5.71 5.52 271,300 0 0 0
SAB
41.5
41.5
39.04 41.96 39.04 3,152,100 0 0 0
SAC
11.7
11.7
11.09 12.03 10.99 9,600 0 0 0
SAF
52.7
52.7
48.30 52.70 48.30 400 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6
6
5.80 6 5.59 2,308,100 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
29.6
29.6
29.78 30.43 25.75 74,500 0 0 0
SAV
13.8
13.8
13.78 13.78 13.78 7,100 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 100 0 0 0
SBA
27.7
27.7
27.90 27.90 27.51 15,100 0 0 0
SBB
13.7
13.7
13 13.70 13 8,700 0 0 0
SBD
6
6
6 6.50 5.90 47,500 0 0 0
SBG
10.7
10.7
10.35 11.20 10.35 525,100 0 0 0
SBH
46.0
46.0
46.59 46.59 46.00 16,600 0 0 0
SBL
5.1
5.1
5.15 5.15 5.15 5,000 0 0 0
SBM
27.9
27.9
27.88 27.88 27.88 500 0 0 0
SBR
7.8
7.8
7.85 7.85 7.85 0 0 0 0
SBS
3.6
3.6
3.50 3.90 3.30 1,613,800 0 0 0
SBT
14.7
14.7
14.50 15 14 2,295,800 0 0 0
SBV
9.0
9.0
8.99 8.99 8.99 0 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 12,000 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
67.2
67.2
67.40 67.40 67.20 6,500 0 0 0
SCI
6
6
6 6.50 5.70 49,700 0 0 0
SCJ
3.2
3.2
3.20 3.30 3.20 35,700 0 0 0
SCL
21.1
21.1
21.60 21.60 20.87 61,000 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.1
5.1
5.07 5.28 5.07 6,851,600 0 0 0
SCS
50.0
50.0
49.52 53.05 49.52 1,075,100 0 0 0
SCY
13.5
13.5
12.99 13.47 12.32 5,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.3
4.3
4.50 4.60 4.30 17,400 0 0 0
SD3
5.7
5.7
5.80 5.80 5 79,800 0 0 0
SD5
7.3
7.3
7.20 7.50 7.20 9,300 0 0 0
SD6
3
3
2.90 3 2.90 42,200 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
11.3
11.3
11.30 11.30 11.10 7,200 0 0 0
SDA
4
4
4 4.40 4 219,500 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 1.20 1.20 0 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
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SDN
24.0
24.0
23.88 23.98 23.88 900 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SDV
27.8
27.8
27.80 27.80 27.80 1,100 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
44.2
44.2
44.24 44.24 44.24 0 0 0 0
SEB
44.9
44.9
43.56 44.89 40.43 8,700 0 0 0
SED
22.5
22.5
22.03 22.59 22.03 3,000 0 0 0
SEP
19.4
19.4
20.27 20.27 19.39 8,500 0 0 0
SFC
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SFG
9.0
9.0
9.01 9.01 9.01 2,000 0 0 0
SFI
22.3
22.3
22.41 22.41 22.31 3,100 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
12.4
12.4
11.50 12.40 11.50 6,000 0 0 0
SGC
116.7
116.7
112.95 116.71 112.95 200 0 0 0
SGD
11.1
11.1
11.10 11.10 11.10 200 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
12.8
12.8
12.70 12.80 12 1,400 0 0 0
SGN
65.4
65.4
62.00 67.00 62.00 86,400 0 0 0
SGP
18.8
18.8
19.90 20.10 17.90 328,400 0 0 0
SGR
26.6
26.6
26.60 26.60 26.60 22,200 0 0 0
SGS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SGT
16.1
16.1
16.05 17.25 16.05 125,400 0 0 0
SHA
3.7
3.7
3.80 3.80 3.43 1,300 0 0 0
SHB
9.3
9.3
9.04 9.76 9.04 62,991,200 0 0 0
SHC
10.6
10.6
10.65 10.65 10.65 2,500 0 0 0
SHE
6.4
6.4
6.15 6.38 6.15 600 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
13.8
13.8
13.62 13.81 13.33 110,000 0 0 0
SHN
6
6
7.20 7.20 6 29,200 0 0 0
SHP
33.3
33.3
32.82 33.26 32.58 13,200 0 0 0
SHS
9.3
9.3
8.58 9.94 8.58 28,647,400 0 0 0
SID
14.5
14.5
14.46 14.46 14.46 0 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
33.0
33.0
33.15 33.15 32.98 1,200 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.2
12.2
12.29 12.34 11.48 291,500 0 0 0
SJE
16.4
16.4
16.17 17.17 15.68 207,900 0 0 0
SJG
15.4
15.4
14.21 15.82 14.21 5,200 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 7,800 0 0 0
SJS
31.0
31.0
31.04 33.05 31.04 38,700 0 0 0
SKG
8.6
8.6
8.55 8.78 8.55 947,700 0 0 0
SKH
25.3
25.3
24.86 25.34 24.86 10,500 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
26.9
26.9
29.98 29.98 26.02 3,400 0 0 0
SLS
171.7
171.7
157.58 174.17 157.58 16,100 0 0 0
SMA
8.7
8.7
8.69 8.69 8.69 0 0 0 0
SMB
35.3
35.3
34.62 35.35 34.30 57,400 0 0 0
SMC
5.7
5.7
5.70 5.86 5.70 1,564,200 0 0 0
SMN
12.2
12.2
12.20 12.20 12.20 100 0 0 0
SMT
6.3
6.3
5.15 6.26 5.15 6,200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
22.2
22.2
25.09 25.09 22.19 3,000 0 0 0
SP2
22
22
18.80 22.40 18.80 700 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 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
10.7
10.7
11.20 11.20 10.70 5,100 0 0 0
SPV
13.1
13.1
15.69 15.69 13.08 1,200 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 10,400 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 0 0 0 0
SRF
9.3
9.3
9.54 9.54 9.25 1,300 0 0 0
SSB
19.3
19.3
18.90 19.35 18.10 2,471,600 0 0 0
SSC
28.6
28.6
28.93 28.93 28.64 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.6
12.6
14.96 15.16 12.50 209,600 0 0 0
SSH
80
80
80 80.40 79.60 10,800 0 0 0
SSI
20.1
20.1
20.09 21.50 20.09 73,685,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 1,400 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.1
6.1
6.06 6.24 6.06 876,800 0 0 0
STB
33.1
33.1
33 36 32.40 30,887,500 0 0 0
STC
15.8
15.8
15.80 15.80 15.80 300 0 0 0
STG
35
35
35 35 35 1,600 0 0 0
STH
6
6
6.80 6.80 6 14,800 0 0 0
STK
13
13
13 13 13 28,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.20 9.20 9.10 1,600 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
42.7
42.7
43.61 43.61 32.37 400 0 0 0
SVC
14.1
14.1
14.11 14.11 14.11 100 0 0 0
SVD
3.2
3.2
2.98 3.18 2.98 11,800 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55
55
55 55 55 100 0 0 0
SVN
4.2
4.2
4.20 4.80 4.20 322,800 0 0 0
SVT
10.2
10.2
10.16 10.20 10.11 3,900 0 0 0
SWC
24.3
24.3
24.29 24.29 24.29 6,700 0 0 0
SZB
32.5
32.5
33.13 33.13 32.02 39,000 0 0 0
SZC
30.5
30.5
30.47 30.47 30.47 411,000 0 0 0
SZE
10.8
10.8
10.81 10.81 10.81 0 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 500 0 0 0
SZL
35.6
35.6
33.43 36.66 33.29 34,900 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
11.2
11.2
10.45 11.17 10.45 22,700 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
21.4
21.4
21.01 22.71 20.82 197,700 0 0 0
TAN
36.1
36.1
36.10 36.10 36.10 1,200 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
36.8
36.8
38.46 38.46 36.04 14,400 0 0 0
TBD
79.4
79.4
79.44 79.44 79.44 0 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
23.0
23.0
21.72 24.26 21.72 40,792,200 0 0 0
TCD
2.0
2.0
1.97 2.04 1.97 1,209,600 0 0 0
TCH
11.8
11.8
11.77 12.39 11.77 18,873,000 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 0 0 0 0
TCL
31.4
31.4
31.42 32.55 31.42 393,900 0 0 0
TCM
25.3
25.3
25.27 25.27 25.27 52,200 0 0 0
TCO
10.3
10.3
9.54 10.50 9.54 193,000 0 0 0
TCR
3.3
3.3
3.37 3.38 3 2,800 0 0 0
TCT
15.1
15.1
15.17 15.22 15.12 4,200 0 0 0
TCW
25.1
25.1
22.35 25.71 21.98 72,400 0 0 0
TDB
38.1
38.1
38.09 38.09 38.09 1,500 0 0 0
TDC
9.5
9.5
9.54 9.54 9.54 750,200 0 0 0
TDF
10.2
10.2
10.20 10.20 10.20 1,400 0 0 0
TDG
3.1
3.1
3.11 3.13 3.11 153,100 0 0 0
TDH
2.4
2.4
2.46 2.50 2.42 491,000 0 0 0
TDM
53.5
53.5
53.70 55 53.50 33,400 0 0 0
TDP
33.4
33.4
33 33.50 33 168,900 0 0 0
TDS
7.4
7.4
8 8 7.40 7,000 0 0 0
TDT
6.3
6.3
6.16 6.35 6.16 39,700 0 0 0
TDW
51.8
51.8
52.59 52.59 51.82 1,600 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 0 0 0 0
TEG
5.0
5.0
5.05 5.05 5.04 121,900 0 0 0
TEL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
49.9
49.9
50.06 54.33 49.77 75,400 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 0 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
13.4
13.4
13.44 13.44 13.44 0 0 0 0
THD
25
25
25.50 25.80 24.80 53,500 0 0 0
THG
40.8
40.8
38.76 41.10 38.76 279,400 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
7
7 7 7 0 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
9.6
9.6
9.55 9.65 9.27 22,200 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
11.5
11.5
11.49 11.49 11.49 2,500 0 0 0
TID
20.6
20.6
20.25 21.60 20.25 15,000 0 0 0
TIE
2.5
2.5
2.50 2.50 2.50 100 0 0 0
TIG
7.3
7.3
7.30 7.30 7.30 559,500 0 0 0
TIN
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
TIP
16.0
16.0
15.58 16.53 15.58 238,200 0 0 0
TIS
5.2
5.2
5.20 5.50 5.20 183,400 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 1,600 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
13.7
13.7
13.66 13.66 13.66 400 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
5.4
5.4
5.21 5.48 5.12 170,600 0 0 0
TLG
41.6
41.6
41.53 43.42 41.53 1,570,500 0 0 0
TLH
4.3
4.3
4.26 4.43 4.26 1,052,300 0 0 0
TLI
6
6
6.60 6.60 6 500 0 0 0
TLP
5.4
5.4
5.38 5.38 5.38 5,400 0 0 0
TLT
12.2
12.2
12.21 12.21 12.21 0 0 0 0
TMB
59.2
59.2
61.27 61.66 58.36 43,200 0 0 0
TMC
6.8
6.8
6.67 6.77 6.67 1,300 0 0 0
TMG
71.4
71.4
71.43 71.43 71.43 0 0 0 0
TMP
62.1
62.1
61.83 62.13 61.54 6,400 0 0 0
TMS
36.1
36.1
35.89 41.11 35.89 6,700 0 0 0
TMT
10.3
10.3
10.30 10.90 10.30 41,000 0 0 0
TMW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
TMX
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TN1
8.7
8.7
8.10 8.67 8.06 2,300 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TNC
26.0
26.0
26.06 26.06 25.96 400 0 0 0
TNG
13.3
13.3
13.27 13.27 13.27 797,700 0 0 0
TNH
13.1
13.1
12.26 14.04 12.26 820,400 0 0 0
TNI
1.8
1.8
1.73 1.80 1.73 102,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.08 23.08 23.08 200 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
4.3
4.3
4.33 4.35 4.33 179,100 0 0 0
TNV
10
10
10.40 10.70 9.30 4,800 0 0 0
TNW
10.8
10.8
10.80 10.80 10.80 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
66.3
66.3
67.00 69.57 62.20 69,100 0 0 0
TOT
14.9
14.9
15.03 15.03 14.76 900 0 0 0
TOW
29.8
29.8
26.25 32.24 26.25 500 0 0 0
TPB
10.4
10.4
9.85 11.05 9.85 30,873,400 0 0 0
TPC
11
11
10.90 11 10.90 3,500 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
8.9
8.9
8.87 8.87 8.87 200 0 0 0
TPS
39.9
39.9
33.48 39.90 33.48 200 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
13.9
13.9
13.87 13.87 13.87 0 0 0 0
TRA
65.2
65.2
66.14 66.14 64.87 3,500 0 0 0
TRC
56.9
56.9
56.93 56.93 56.93 24,600 0 0 0
TRS
26.0
26.0
25.97 25.97 25.97 0 0 0 0
TRT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.0
11.0
10.97 10.97 10.88 6,700 0 0 0
TSB
34.2
34.2
34.71 34.71 34.22 1,000 0 0 0
TSC
2.6
2.6
2.68 2.74 2.56 1,628,600 0 0 0
TSD
6
6
6.30 6.30 5.90 11,500 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
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
4.2
4.2
4.32 4.41 4.14 50,800 0 0 0
TTA
9.4
9.4
9.01 9.61 9.01 2,008,500 0 0 0
TTC
8.1
8.1
8.14 8.14 8.04 800 0 0 0
TTD
76.9
76.9
76.93 76.93 76.93 0 0 0 0
TTE
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TTF
2.3
2.3
2.34 2.34 2.34 882,100 0 0 0
TTG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TTH
2.1
2.1
2.20 2.20 2.10 335,200 0 0 0
TTL
7.4
7.4
7 7.40 7 4,700 0 0 0
TTN
13.1
13.1
12.54 13.78 11.59 506,400 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
27.6
27.6
27.60 27.60 27.60 1,500 0 0 0
TUG
12.0
12.0
11.97 11.97 11.97 200 0 0 0
TV1
20.2
20.2
20.20 20.90 20.10 53,000 0 0 0
TV2
27.9
27.9
27.30 30 27.30 520,500 0 0 0
TV3
10.9
10.9
11.01 11.49 10.73 6,500 0 0 0
TV4
12.4
12.4
11.93 13.80 11.46 4,400 0 0 0
TV6
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.0
6.0
5.93 6.30 5.93 243,600 0 0 0
TVC
6.9
6.9
6.50 7.10 6.40 723,600 0 0 0
TVD
9.7
9.7
9.68 10.42 9.30 157,600 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
5.6
5.6
5.90 6.10 5.20 483,800 0 0 0
TVS
13.5
13.5
13.53 14.21 13.53 292,300 0 0 0
TVT
12.9
12.9
12.51 13.47 12.51 6,900 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.1
4.1
4.40 4.60 4.10 3,500 0 0 0
TYA
11.5
11.5
11.49 11.63 11.49 50,700 0 0 0
UCT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
UDJ
6.8
6.8
6.57 6.94 6.47 60,600 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 0 0 0 0
UIC
33.8
33.8
32.85 36.50 32.85 18,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.9
5.9
5.50 6 5.50 13,700 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
16.1
16.1
16.96 16.96 16.09 4,300 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 0 0 0 0
V12
11.7
11.7
11.67 11.67 11.67 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.1
6.1
6.10 6.60 6.10 62,800 0 0 0
VAB
5.9
5.9
6.09 6.28 5.42 1,552,800 0 0 0
VAF
15.2
15.2
16.26 16.26 15.21 8,200 0 0 0
VAV
34.4
34.4
29.67 34.36 29.67 2,200 0 0 0
VBB
7.4
7.4
7.32 7.74 7.32 47,000 0 0 0
VBC
19.3
19.3
19.31 19.31 19.31 0 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VC2
6.4
6.4
6.40 6.70 6.40 781,300 0 0 0
VC3
24.3
24.3
24.22 24.40 24.04 552,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.0
26.0
25.95 25.95 25.95 0 0 0 0
VC7
6.8
6.8
6.80 7.50 6.80 1,524,300 0 0 0
VC9
4
4
3.70 4 3.70 6,700 0 0 0
VCA
10.4
10.4
10.45 10.45 9.72 2,000 0 0 0
VCB
52.1
52.1
51.62 59.27 51.62 8,995,800 0 0 0
VCC
8.9
8.9
7.50 8.90 7.50 8,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
224.4
224.4
219.38 224.62 219.29 1,700 0 0 0
VCG
16.3
16.3
16.13 17.56 16.13 12,985,900 0 0 0
VCI
32.1
32.1
32.05 34.70 32.05 20,599,600 0 0 0
VCM
6.9
6.9
6.90 6.90 6.90 500 0 0 0
VCP
21.8
21.8
22.19 22.87 21.31 62,700 0 0 0
VCR
34
34
33.20 34 33.20 107,000 0 0 0
VCS
38.4
38.4
36.97 41.29 36.77 314,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
31.9
31.9
31.90 31.90 31.90 100 0 0 0
VCX
10.5
10.5
10.50 10.50 10.50 0 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
9.7
9.7
9.73 9.73 9.73 3,000 0 0 0
VDN
16.3
16.3
18.13 18.13 16.27 300 0 0 0
VDP
33.8
33.8
34 34.20 33.80 1,200 0 0 0
VDS
12.9
12.9
12.91 13.09 12.91 2,077,600 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.5
3.5
3.60 3.60 3.30 12,900 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
4.10 4.10 3.50 51,000 0 0 0
VE9
1.4
1.4
1.50 1.60 1.40 133,000 0 0 0
VEA
31.5
31.5
31.70 32.77 31.08 1,417,200 0 0 0
VEC
7.2
7.2
7.20 7.40 7.20 3,000 0 0 0
VEF
122.2
122.2
117.59 130.74 114.50 16,800 0 0 0
VES
6.4
6.4
5.50 6.40 5.50 2,600 0 0 0
VET
16
16
16 16.90 16 9,400 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
56.6
56.6
52.82 57.16 52.64 134,000 0 0 0
VFR
11.6
11.6
10.16 11.62 10.16 4,300 0 0 0
VGC
34.9
34.9
34.92 34.92 34.92 412,500 0 0 0
VGG
32.4
32.4
32.40 32.88 31.92 63,700 0 0 0
VGI
55.6
55.6
55.44 59.40 51.28 811,800 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
29
29
29.30 29.30 28 4,800 0 0 0
VGR
47.3
47.3
47.21 47.28 47.21 700 0 0 0
VGS
17.5
17.5
17.55 18.18 17.55 1,031,400 0 0 0
VGT
8.1
8.1
7.20 8.30 7.20 2,292,100 0 0 0
VGV
28.1
28.1
28.06 28.06 28.06 0 0 0 0
VHC
45.6
45.6
45.61 45.61 45.61 397,300 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VHE
3.2
3.2
3 3.30 3 660,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.3
1.3
1.40 1.40 1.20 792,500 0 0 0
VHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VHL
10
10
9.80 10 9.80 200 0 0 0
VHM
48.5
48.5
45.60 48.80 45.60 15,153,600 0 0 0
VIB
14.3
14.3
13.75 15.27 13.75 12,080,700 0 0 0
VIC
57
57
52.10 58.40 52.10 13,002,500 0 0 0
VID
5.0
5.0
4.48 4.97 4.48 18,200 0 0 0
VIE
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VIF
15.6
15.6
15.68 15.68 15.58 200 0 0 0
VIG
5.6
5.6
5.50 5.90 5.40 167,400 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
14.7
14.7
14.67 14.67 14.58 1,600 0 0 0
VIP
11.3
11.3
10.51 11.49 10.51 559,100 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
16.6
16.6
17.42 17.42 16.57 1,100 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
10.0
10.0
9.95 10.52 9.95 92,920,700 0 0 0
VJC
79.1
79.1
78.90 82.50 77.10 632,500 0 0 0
VLA
11.3
11.3
10.20 11.30 10.20 3,400 0 0 0
VLB
35.3
35.3
35.02 36.66 35.02 110,400 0 0 0
VLC
13.3
13.3
13.90 14 12.70 283,500 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
7.1
7.1
7.06 7.15 7.06 21,100 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 26.63 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.5
5.5
5.36 5.82 5.36 60,400 0 0 0
VMD
16.2
16.2
15.55 16.15 15.30 10,000 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 300 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
17.9
17.9
17.92 17.92 17.92 1,000 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VNA
17.6
17.6
20.83 20.83 16.57 16,300 0 0 0
VNB
12.7
12.7
12.30 12.80 12.30 241,800 0 0 0
VNC
25.2
25.2
25.44 25.44 25.19 400 0 0 0
VND
12.3
12.3
12.26 13.33 12.26 36,984,300 0 0 0
VNE
2.4
2.4
2.32 2.49 2.32 132,900 0 0 0
VNF
10.7
10.7
11.36 11.36 9.64 58,800 0 0 0
VNG
7.4
7.4
7.35 7.35 6.84 1,600 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12.8
12.8
11 12.80 11 1,000 0 0 0
VNL
15.6
15.6
15.51 16.08 15.32 3,100 0 0 0
VNM
48.2
48.2
47.69 51.22 47.69 9,882,600 0 0 0
VNP
9.7
9.7
9.50 9.85 9.41 21,400 0 0 0
VNR
18.5
18.5
17.46 19.54 17.46 31,600 0 0 0
VNS
8.8
8.8
8.81 8.81 8.54 9,200 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VNZ
316.1
316.1
316 325 316 3,900 0 0 0
VOC
13.2
13.2
13.85 13.85 13.20 4,400 0 0 0
VOS
10.5
10.5
10.47 10.47 10.47 781,200 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
15.5
15.5
14.80 16.06 14.75 56,107,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.3
24.3
22.86 24.79 22.86 15,000 0 0 0
VPG
9.2
9.2
9.17 9.23 9.17 980,300 0 0 0
VPH
5.2
5.2
5.13 5.50 5.13 264,300 0 0 0
VPI
55
55
55.70 56.50 54 2,354,100 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
8.5
8.5
8.48 8.48 8.48 900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.7
12.7
10.31 12.72 10.31 200 0 0 0
VRC
11.3
11.3
10.50 11.25 10.50 54,200 0 0 0
VRE
18
18
16.50 18.35 16.50 24,614,200 0 0 0
VRG
12.7
12.7
15.80 15.80 12.20 41,800 0 0 0
VSA
20.6
20.6
19.19 20.88 19.19 11,100 0 0 0
VSC
13.1
13.1
13.14 13.37 13.14 4,370,500 0 0 0
VSE
9.5
9.5
9.20 9.80 9 25,400 0 0 0
VSF
32.4
32.4
32.40 32.40 32.40 300 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
49.3
49.3
43.79 49.29 43.74 21,500 0 0 0
VSI
16.2
16.2
15.71 16.19 15.71 500 0 0 0
VSM
15.8
15.8
14.23 15.85 14 4,600 0 0 0
VSN
15.9
15.9
14.95 15.93 14.95 3,000 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTB
9.3
9.3
9.33 9.33 9.21 3,100 0 0 0
VTC
7
7
7 7 6.50 8,000 0 0 0
VTD
10
10
9.60 10.90 9 116,600 0 0 0
VTE
4.4
4.4
4.38 4.38 4.38 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
9
9
9 9 9 100 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 0 0 0 0
VTK
42.7
42.7
39.98 44.85 38.71 27,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
9.99 10.74 9.99 1,527,900 0 0 0
VTP
99.6
99.6
99.57 99.57 99.57 86,500 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
14.4
14.4
13.51 14.56 13.51 68,400 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.8
10.8
10.80 11 10.80 82,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.4
16.4
16.40 16.80 16.10 1,209,000 0 0 0
VUA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
17.4
17.4
17.45 17.45 17.45 0 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
255.5
255.5
266.67 273.08 255.50 2,500 0 0 0
WSB
55.6
55.6
55.59 55.59 55.59 100 0 0 0
WSS
3.7
3.7
3.80 4 3.70 85,100 0 0 0
WTC
9.3
9.3
9.32 9.77 9.32 1,500 0 0 0
X20
12.1
12.1
12.08 12.92 11.62 6,400 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
11.1
11.1
11.10 11.10 11.10 100 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
5.7
5.7
5.70 5.80 5.60 41,500 0 0 0
XMD
5.5
5.5
5.70 5.80 5.50 2,000 0 0 0
XMP
14.2
14.2
14.24 14.24 14.24 1,000 0 0 0
XPH
7
7
6.30 7 6.30 3,600 0 0 0
YBC
17.3
17.3
17.30 17.30 17.30 300 0 0 0
YBM
15.6
15.6
15.55 16.65 15.50 43,000 0 0 0
YEG
10.4
10.4
10.40 10.40 10.40 404,300 0 0 0
YTC
37.7
37.7
37.67 37.67 37.67 100 0 0 0
^HASTC
192.6
192.6
201.04 200.97 190.83 119,324,195 0 0 0
^UPCOM
84.4
84.4
84.50 85.35 82.73 68,492,373 0 0 0
^VN30
1,168.7
1,168.7
1,134.11 1,220.73 1,133.90 667,405,500 0 0 0
^VNINDEX
1,094.3
1,094.3
1,073.61 1,141.35 1,073.61 1,518,648,938 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |