DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/04/2025

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 11/04/2025

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
6.8
6.8
6.96 6.96 6.61 4,809,600 0 0 0
AAH
4
4
4.20 4.40 3.80 3,444,400 0 0 0
AAM
6.9
6.9
7.24 7.24 6.90 3,200 0 0 0
AAS
7.5
7.5
7.50 7.80 7.30 1,064,700 0 0 0
AAT
3.0
3.0
3.09 3.09 2.92 79,700 0 0 0
AAV
5.9
5.9
6 6 5.40 1,344,500 0 0 0
ABB
7.6
7.6
7.70 7.90 7.30 3,221,800 0 0 0
ABC
10.5
10.5
11.40 11.40 10.50 59,900 0 0 0
ABI
21.8
21.8
22.50 22.58 21.83 85,800 0 0 0
ABR
10.2
10.2
10.12 10.24 9.81 500 0 0 0
ABS
3.5
3.5
3.68 3.68 3.35 937,800 0 0 0
ABT
43.2
43.2
44 44 40.90 4,400 0 0 0
ABW
7.3
7.3
7.30 7.70 7.10 254,500 0 0 0
ACB
20.8
20.8
20.72 20.80 20.01 35,983,500 0 0 0
ACC
14.3
14.3
13.70 14.35 13.70 187,900 0 0 0
ACE
35.7
35.7
33.83 35.96 33.64 6,000 0 0 0
ACL
9.6
9.6
9.70 9.70 9.33 22,100 0 0 0
ACM
0.7
0.7
0.50 0.70 0.50 674,700 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ACV
57.4
57.4
60.15 60.76 55.29 1,060,000 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
ADG
10.3
10.3
10 10.50 9.30 4,500 0 0 0
ADS
7.0
7.0
7.09 7.25 6.63 382,900 0 0 0
AFX
6.9
6.9
7.30 7.30 6.60 213,700 0 0 0
AG1
11.8
11.8
11.81 11.81 11.81 700 0 0 0
AGF
1.9
1.9
1.80 1.90 1.80 8,200 0 0 0
AGG
16.0
16.0
15.60 16.20 15.20 667,300 0 0 0
AGM
2.0
2.0
2.24 2.24 1.96 563,100 0 0 0
AGP
34.2
34.2
34.15 34.92 33.98 1,700 0 0 0
AGR
14.6
14.6
14.58 14.62 13.92 2,223,900 0 0 0
AGX
158.0
158.0
163.73 163.73 158.00 900 0 0 0
AIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AIG
42
42
43 43 41.70 12,000 0 0 0
ALT
13.1
13.1
13.08 13.08 13.08 0 0 0 0
ALV
4.2
4.2
4.12 4.24 4 64,700 0 0 0
AMC
17.5
17.5
17.59 17.59 17.49 200 0 0 0
AME
5.3
5.3
5.30 5.30 5.30 400 0 0 0
AMP
13.9
13.9
13.90 13.90 13.90 100 0 0 0
AMS
7.6
7.6
7.50 7.60 7 132,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.5
20.5
20.80 20.80 20.40 16,200 0 0 0
ANV
13.9
13.9
13.92 13.92 13.63 2,172,500 0 0 0
APF
43.7
43.7
47.67 47.67 43.26 5,900 0 0 0
APG
9.6
9.6
9.61 9.61 9.22 357,700 0 0 0
APH
6.6
6.6
6.70 6.70 6.35 573,100 0 0 0
API
5.6
5.6
5.60 5.60 5.40 1,110,900 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
6.2
6.2
6.50 6.80 6.20 33,200 0 0 0
APS
5.3
5.3
5.10 5.30 5 994,600 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
17.8
17.8
17.75 17.75 17.75 600 0 0 0
ASM
6.1
6.1
6.09 6.12 5.73 2,045,900 0 0 0
ASP
4.8
4.8
4.80 4.80 4.60 69,900 0 0 0
AST
52.3
52.3
47.86 52.58 47.86 63,100 0 0 0
ATA
0.5
0.5
0.40 0.50 0.40 471,200 0 0 0
ATB
0.6
0.6
0.60 0.60 0.50 187,600 0 0 0
ATG
2.9
2.9
2.90 2.90 2.80 41,700 0 0 0
ATS
10.5
10.5
11.20 11.20 10.50 500 0 0 0
AVC
57.9
57.9
54.50 57.90 54.50 5,700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
18
18
18.50 19.40 17.50 74,000 0 0 0
BAB
11.1
11.1
10.81 11.11 10.81 8,800 0 0 0
BAF
31.3
31.3
31.30 31.30 29.90 6,145,900 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
37.2
37.2
35.51 37.19 35.51 400 0 0 0
BBC
52.9
52.9
53.30 53.30 52.91 700 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
11.2
11.2
11.23 11.23 11.23 0 0 0 0
BBT
10.5
10.5
10.84 10.84 10.21 400 0 0 0
BCA
11.1
11.1
9.70 11.10 9.70 69,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7.30 6.90 280,700 0 0 0
BCE
10.3
10.3
10.21 10.31 9.73 351,900 0 0 0
BCF
35.0
35.0
35.15 35.15 34.97 1,000 0 0 0
BCG
3.3
3.3
3.35 3.35 3.17 17,183,500 0 0 0
BCM
59.7
59.7
56.50 61.50 56.50 3,365,500 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.1
2.1
2.10 2.10 2 3,263,400 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
33.0
33.0
33.14 33.14 32.96 6,000 0 0 0
BDT
6.4
6.4
7.10 7.10 6.40 76,700 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
35.9
35.9
36.54 36.58 35.12 526,500 0 0 0
BGE
3.7
3.7
3.70 3.80 3.40 1,409,400 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.0
24.0
24.03 24.03 24.03 100 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
11
11
12 12 11 1,600 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BHN
36.3
36.3
36.29 36.29 36.29 0 0 0 0
BHP
6.7
6.7
6.74 6.74 6.65 5,700 0 0 0
BIC
19.1
19.1
20.13 20.13 18.58 52,000 0 0 0
BID
36.3
36.3
36.49 36.49 35.16 6,947,500 0 0 0
BIG
4.6
4.6
4.81 4.91 4.25 196,400 0 0 0
BIO
12.4
12.4
12.16 12.45 12.16 1,300 0 0 0
BKC
31.1
31.1
33.85 33.85 30.50 119,900 0 0 0
BKG
2.7
2.7
2.73 2.74 2.60 303,700 0 0 0
BLI
9.9
9.9
9.70 9.90 9.70 1,000 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
36.1
36.1
37.00 37.00 35.63 4,100 0 0 0
BMC
19.1
19.1
18.73 19.43 18.16 335,600 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
17.4
17.4
17.26 17.39 16.70 169,400 0 0 0
BMJ
10.1
10.1
10.20 10.20 10.10 1,300 0 0 0
BMK
13.1
13.1
13.83 13.83 11.53 1,500 0 0 0
BMN
9.2
9.2
8.87 9.25 8.87 300 0 0 0
BMP
114.9
114.9
111.26 115.31 109.88 505,400 0 0 0
BMS
9.9
9.9
10.09 10.09 9.28 199,600 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 800 0 0 0
BNA
7.5
7.5
7.80 7.90 7.30 123,900 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.9
4.9
5.10 5.20 4.60 1,513,800 0 0 0
BPC
10.7
10.7
10.74 10.74 10.74 0 0 0 0
BQB
3.8
3.8
4 4 3.80 8,900 0 0 0
BRC
12.7
12.7
12.44 12.72 12.26 23,200 0 0 0
BRR
21.2
21.2
21.19 21.19 21.19 0 0 0 0
BRS
19.3
19.3
20.24 20.24 19.30 5,000 0 0 0
BSA
20.8
20.8
20.76 20.76 20.76 100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
10.8
10.8
10.76 10.76 10.76 2,300 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 6,000 0 0 0
BSI
46.5
46.5
47.64 47.64 44.68 2,438,200 0 0 0
BSL
10.7
10.7
10.70 10.70 10.70 300 0 0 0
BSP
9.1
9.1
9.11 9.20 9.11 2,100 0 0 0
BSQ
18.9
18.9
18.92 18.92 18.92 0 0 0 0
BSR
12.4
12.4
12.23 12.46 11.58 7,790,100 0 0 0
BST
11.7
11.7
11.70 11.70 11.70 200 0 0 0
BT1
10.7
10.7
10.74 10.74 10.74 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.3
5.3
5.30 5.30 5.30 300 0 0 0
BTD
16.5
16.5
16.32 16.51 16.32 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.5
24.5
27.77 28.08 24.45 17,700 0 0 0
BTN
2.8
2.8
2.90 2.90 2.80 2,100 0 0 0
BTP
11.4
11.4
11.51 11.51 11.02 21,400 0 0 0
BTS
5
5
5.10 5.10 4.90 36,500 0 0 0
BTT
37.6
37.6
37.62 37.62 37.62 0 0 0 0
BTU
12.8
12.8
12.76 12.76 12.76 9,900 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BTW
37.7
37.7
37.68 37.68 37.68 100 0 0 0
BVB
12.2
12.2
12.63 12.93 11.85 6,303,000 0 0 0
BVG
2.2
2.2
1.90 2.30 1.90 38,900 0 0 0
BVH
43.2
43.2
43.37 43.37 41.90 1,115,800 0 0 0
BVL
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BVN
15.5
15.5
15.80 15.80 13.90 6,100 0 0 0
BVS
30.9
30.9
25.88 31.54 25.88 1,640,200 0 0 0
BWA
10.6
10.6
10.61 10.61 10.61 0 0 0 0
BWE
44.3
44.3
45.30 45.30 44 243,300 0 0 0
BWS
32.1
32.1
30.75 32.07 30.56 11,100 0 0 0
BXH
13.4
13.4
13.41 13.41 13.41 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 100 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
17.7
17.7
17.80 17.80 17.50 7,700 0 0 0
C47
6.0
6.0
5.99 6.02 5.99 49,700 0 0 0
C4G
7.3
7.3
7.40 7.70 6.90 1,821,300 0 0 0
C69
5.9
5.9
6 6 5.70 279,200 0 0 0
C92
3.8
3.8
3.90 3.90 3.80 27,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 54,500 0 0 0
CAG
7.5
7.5
7.30 7.50 7 7,900 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
38
38
41 41.30 37.50 65,800 0 0 0
CAT
17.4
17.4
17.53 17.62 17.26 5,900 0 0 0
CBI
13.4
13.4
13.40 13.40 13.40 100 0 0 0
CBS
31.2
31.2
29.43 31.61 29.43 10,800 0 0 0
CC1
15.2
15.2
15.68 15.68 15.05 12,700 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
20.9
20.9
20.90 20.90 20.90 0 0 0 0
CCL
6.3
6.3
6.30 6.37 6.08 1,108,400 0 0 0
CCM
42
42
42 42 42 600 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.4
12.4
12.42 12.42 12.42 200 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
34.6
34.6
34.55 34.55 34.55 0 0 0 0
CDC
16
16
16.50 16.50 15.50 101,700 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.2
9.2
9.17 9.17 9.17 0 0 0 0
CDN
29.5
29.5
30.83 30.83 29.48 38,400 0 0 0
CDO
1.8
1.8
1.60 1.80 1.60 36,400 0 0 0
CDP
9.0
9.0
9.01 9.01 9.01 200 0 0 0
CDR
15.8
15.8
16.64 16.64 15.06 5,900 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
1.9
1.9
1.90 1.90 1.70 129,200 0 0 0
CEO
11.8
11.8
11.71 11.81 11.05 17,192,400 0 0 0
CET
4.3
4.3
4.40 4.40 4.30 1,400 0 0 0
CFM
8.4
8.4
8.39 8.39 8.39 100 0 0 0
CFV
27
27
27 27 27 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 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
32.3
32.3
33.28 33.28 31.55 59,300 0 0 0
CHS
12.5
12.5
11.50 12.50 11.50 200 0 0 0
CI5
7.2
7.2
7.80 7.80 7.20 600 0 0 0
CIA
9.8
9.8
9.70 10 9.40 13,000 0 0 0
CID
23.8
23.8
23.79 23.79 23.79 100 0 0 0
CIG
7.3
7.3
6.91 7.35 6.88 904,200 0 0 0
CII
10.1
10.1
9.83 10.22 9.62 16,972,800 0 0 0
CIP
2.4
2.4
2.60 2.60 2.40 17,200 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
41.4
41.4
40.54 41.84 40.03 34,700 0 0 0
CKD
22.2
22.2
21.37 22.20 21.37 1,200 0 0 0
CKG
11.6
11.6
12.16 12.16 11.39 219,100 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
46.3
46.3
48.18 48.18 46.27 2,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.9
19.9
20.11 20.38 19.47 16,100 0 0 0
CLL
31.5
31.5
32.41 32.41 31.39 19,200 0 0 0
CLM
82.8
82.8
77.71 82.78 77.71 600 0 0 0
CLW
44.8
44.8
44.83 44.83 44.83 0 0 0 0
CLX
14.6
14.6
15.34 15.34 14.19 293,400 0 0 0
CMC
6.3
6.3
6.34 6.34 6.16 1,400 0 0 0
CMD
21.9
21.9
21.85 21.95 21.85 1,300 0 0 0
CMF
311.5
311.5
311.50 311.50 311.50 0 0 0 0
CMG
33
33
30.85 33 30.70 1,654,500 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 200 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
14
14
12.50 14 12.50 11,800 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
7.7
7.7
7.90 7.90 7.20 132,600 0 0 0
CMT
14.2
14.2
14.90 15 14.20 15,200 0 0 0
CMV
8
8
8 8 8 1,000 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
6.6
6.6
6.83 6.83 6.20 445,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.8
36.8
35.88 36.85 35.88 2,300 0 0 0
CNG
28.2
28.2
27.42 28.29 26.70 168,100 0 0 0
CNN
42.2
42.2
42.17 42.17 42.17 0 0 0 0
CNT
10.2
10.2
9.33 10.25 9.33 12,500 0 0 0
COM
29.4
29.4
29.40 29.40 29.40 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CPC
17.0
17.0
16.44 16.98 16.44 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
5 5 4.50 2,900 0 0 0
CQN
32.5
32.5
32.48 32.87 32.39 16,200 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.8
6.8
6.80 6.84 6.49 467,800 0 0 0
CRE
6.9
6.9
7.20 7.20 6.60 456,200 0 0 0
CSC
17.8
17.8
18.45 18.73 17.64 206,600 0 0 0
CSI
36.8
36.8
37 37 35.90 41,200 0 0 0
CSM
11.1
11.1
11.55 11.55 10.57 1,591,400 0 0 0
CSV
31.0
31.0
29.67 31.13 27.63 3,184,300 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 200 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 600 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
15.85 16.65 15.29 2,500 0 0 0
CTD
73.5
73.5
72.50 73.60 68.50 3,184,600 0 0 0
CTF
20
20
19.51 20.49 18.98 509,400 0 0 0
CTG
38.1
38.1
36.70 38.19 36.26 20,246,200 0 0 0
CTI
18.6
18.6
18.50 18.80 17.60 2,195,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
21.5
21.5
20.30 21.50 19.30 116,700 0 0 0
CTR
82.5
82.5
82.47 82.47 80.13 1,575,200 0 0 0
CTS
23.8
23.8
23.92 24.06 22.38 2,886,400 0 0 0
CTT
15.0
15.0
15.05 15.05 15.05 0 0 0 0
CTW
28.7
28.7
30.08 30.08 28.74 800 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CX8
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.0
9.0
8.66 9.20 8.57 2,900 0 0 0
D2D
32.9
32.9
33.18 33.18 31.64 138,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.1
18.1
18.11 18.11 18.11 0 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3.1
3.1
3.18 3.18 2.99 217,000 0 0 0
DAN
31
31
31 31 31 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.7
6.7
7.15 7.15 6.66 1,000 0 0 0
DBC
21.8
21.8
21.78 21.78 20.78 13,182,300 0 0 0
DBD
48.2
48.2
48.02 48.21 47.20 242,200 0 0 0
DBM
24.3
24.3
28.38 28.38 24.25 3,000 0 0 0
DBT
10.8
10.8
10.56 10.89 10.56 600 0 0 0
DC1
8
8
7.10 8 7.10 600 0 0 0
DC2
7.1
7.1
7.07 7.07 7.07 100 0 0 0
DC4
10.9
10.9
10.45 10.91 9.86 1,433,900 0 0 0
DCF
38.4
38.4
38.37 38.37 38.37 0 0 0 0
DCG
14.8
14.8
14.83 14.83 14.83 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
21.5
21.5
21.80 21.80 21 471,200 0 0 0
DCM
27.2
27.2
27.20 27.20 26.35 4,502,800 0 0 0
DCR
5
5
5 5 5 0 0 0 0
DCS
0.9
0.9
1 1.10 0.90 738,300 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 167,100 0 0 0
DDB
13.4
13.4
13.20 13.40 13.20 1,469,200 0 0 0
DDG
2.7
2.7
2.60 2.70 2.50 757,200 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 12,000 0 0 0
DDN
7.1
7.1
7.33 7.33 7.14 5,400 0 0 0
DDV
16.7
16.7
16.27 16.85 15.68 4,033,300 0 0 0
DFC
24.2
24.2
23.59 24.23 22.78 4,800 0 0 0
DFF
1.4
1.4
1.40 1.40 1.30 871,600 0 0 0
DGC
83.6
83.6
83.60 83.60 80.10 2,993,300 0 0 0
DGT
4.9
4.9
5.20 5.20 4.70 302,800 0 0 0
DGW
32.4
32.4
32.40 32.40 30.43 3,946,900 0 0 0
DHA
38.6
38.6
36.46 38.69 36.46 81,600 0 0 0
DHB
8.7
8.7
8 9 8 23,000 0 0 0
DHC
22.0
22.0
22.99 22.99 21.41 633,800 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 600 0 0 0
DHG
91.4
91.4
93.42 93.89 90.40 51,300 0 0 0
DHM
7.4
7.4
7.44 7.55 7 7,200 0 0 0
DHN
27.7
27.7
27.72 27.72 27.72 0 0 0 0
DHP
11.3
11.3
11.40 11.50 11.31 500 0 0 0
DHT
79
79
79 79.91 77.27 36,900 0 0 0
DIC
1
1
1 1 0.90 313,400 0 0 0
DID
4.1
4.1
4.10 4.10 4 5,400 0 0 0
DIG
14.4
14.4
13.27 14.44 12.97 26,963,500 0 0 0
DIH
12.8
12.8
12.85 12.85 12.85 100 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
6
6.10 6.10 5.50 2,768,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.04 2.04 1.95 4,715,300 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 100 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
57.7
57.7
56.55 57.71 53.09 12,400 0 0 0
DMN
5.9
5.9
6 6 5.90 700 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
56.1
56.1
56.06 56.06 56.06 100 0 0 0
DND
12.1
12.1
12.10 12.10 12.10 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
19
18 19 18 5,400 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.7
30.7
30.45 30.74 30.26 700 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 0 0 0 0
DP1
36.5
36.5
36.99 36.99 34.09 1,000 0 0 0
DP2
5.3
5.3
5.30 5.30 5.30 200 0 0 0
DP3
57
57
59 59 56.50 12,600 0 0 0
DPG
29.1
29.1
29.55 29.55 27.80 1,164,500 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
17.6
17.6
17.60 17.60 16.96 4,703,900 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
36.0
36.0
34.28 36.18 32.94 4,174,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.4
9.4
10 10 9 27,500 0 0 0
DRC
16.0
16.0
17.07 17.07 15.09 1,606,200 0 0 0
DRG
8.3
8.3
8.20 8.50 7.50 24,900 0 0 0
DRH
2.2
2.2
2.43 2.43 2.13 2,399,300 0 0 0
DRI
10.1
10.1
10.61 10.70 9.35 2,837,000 0 0 0
DRL
54.1
54.1
54.10 54.10 54.00 1,400 0 0 0
DS3
5.5
5.5
5.30 5.50 5.20 8,200 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.3
21.3
21.70 21.70 20.50 197,700 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
49
49
49.70 49.70 49 11,900 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
4.9
4.9
4.80 4.90 4.70 158,500 0 0 0
DTA
4.3
4.3
4.59 4.59 4.04 122,200 0 0 0
DTB
11.5
11.5
11.51 11.51 11.51 100 0 0 0
DTD
13.2
13.2
11.64 14.22 11.64 1,133,100 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
2.1
2.1
2.10 2.10 1.90 32,000 0 0 0
DTK
12.8
12.8
12.78 12.78 12.78 0 0 0 0
DTL
10.1
10.1
10.40 10.40 10.10 2,100 0 0 0
DTP
76.6
76.6
76.61 76.61 76.61 0 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 400 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
DVG
1.3
1.3
1.40 1.40 1.20 275,600 0 0 0
DVM
6.1
6.1
6.18 6.36 5.91 310,400 0 0 0
DVN
21.7
21.7
21.50 21.70 20.93 117,500 0 0 0
DVP
72.8
72.8
74.15 74.15 71.14 55,200 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DWS
15.4
15.4
15.42 15.42 15.42 0 0 0 0
DXG
12.0
12.0
11.71 12.01 11.37 29,967,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.1
8.1
8.93 8.93 7.98 893,600 0 0 0
DXS
6.0
6.0
5.90 6.06 5.66 4,517,900 0 0 0
DXV
4.0
4.0
4.04 4.04 3.80 3,800 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
10.9
10.9
10.90 10.90 10.20 1,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.0
10.0
11.33 11.33 9.51 12,800 0 0 0
EFI
2
2
2 2.30 2 1,100 0 0 0
EIB
17.8
17.8
17.45 17.80 16.90 11,231,200 0 0 0
EIC
22
22
22.10 22.10 22 700 0 0 0
EID
24.9
24.9
24.94 25.04 23.18 21,200 0 0 0
EIN
2
2
2.10 2.10 1.90 26,700 0 0 0
ELC
19.7
19.7
19.86 19.86 18.67 938,000 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
25.0
25.0
24.97 25.16 24.97 600 0 0 0
EPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
EPH
12.9
12.9
12.90 12.90 12.90 100 0 0 0
EVE
8.7
8.7
8.72 8.72 8.43 52,600 0 0 0
EVF
9.0
9.0
8.55 9.08 8.45 13,304,300 0 0 0
EVG
5.4
5.4
5.56 5.56 5.27 2,760,600 0 0 0
EVS
5.5
5.5
5.60 5.60 5.20 149,700 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
4
4.10 4.13 3.80 556,300 0 0 0
FCN
12.5
12.5
12.50 12.60 12.05 1,529,200 0 0 0
FCS
7.9
7.9
7.90 7.90 7.90 100 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
14.4
14.4
15.05 15.05 14.37 25,300 0 0 0
FID
1.4
1.4
1.50 1.50 1.30 511,300 0 0 0
FIR
7.4
7.4
6.73 7.41 6.73 1,103,100 0 0 0
FIT
4.3
4.3
4.39 4.39 4.10 3,255,400 0 0 0
FMC
35.2
35.2
35.76 35.76 33.30 341,300 0 0 0
FOC
57.4
57.4
60.07 60.15 53.44 36,900 0 0 0
FOX
59.7
59.7
61.93 62.44 58.19 201,800 0 0 0
FPT
102.2
102.2
100.88 102.17 98.55 19,224,000 0 0 0
FRC
27.0
27.0
27.05 27.05 27.05 0 0 0 0
FRM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FRT
113.5
113.5
113.52 113.52 110.32 726,700 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
51
51
48.70 51 48.70 1,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.70 0.50 471,200 0 0 0
FTS
38.3
38.3
37.43 38.50 35.90 9,968,600 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 42,500 0 0 0
G36
5.5
5.5
5.54 5.83 5.25 307,400 0 0 0
GAS
54.7
54.7
54.69 54.69 52.52 2,256,900 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
24.8
24.8
24.82 25.77 23.86 12,200 0 0 0
GDA
14.0
14.0
14.62 15.86 13.52 380,600 0 0 0
GDT
19.8
19.8
19.65 19.84 19.03 41,100 0 0 0
GDW
35.7
35.7
30.42 35.75 30.33 400 0 0 0
GEG
13.1
13.1
13.25 13.25 12.75 1,551,200 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
21.0
21.0
20.24 21.12 19.55 22,568,400 0 0 0
GGG
1.4
1.4
1.60 1.60 1.40 2,200 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.1
28.1
26.88 28.10 26.88 21,200 0 0 0
GIC
16.2
16.2
14.60 16.20 14.60 4,300 0 0 0
GIL
14.1
14.1
14.20 14.20 13.25 2,122,100 0 0 0
GKM
3.6
3.6
3.70 3.70 3.40 372,600 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
44.5
44.5
46.45 46.45 41.71 5,775,600 0 0 0
GMH
7.5
7.5
7.63 7.63 7.15 1,400 0 0 0
GMX
15.9
15.9
15.82 16.84 15.36 4,800 0 0 0
GND
22.5
22.5
29.77 29.77 22.52 900 0 0 0
GPC
2.7
2.7
2.80 2.80 2.50 128,600 0 0 0
GSM
25.6
25.6
25.56 25.56 25.56 800 0 0 0
GSP
9.9
9.9
10.03 10.03 9.63 192,700 0 0 0
GTA
10.1
10.1
10.09 10.09 10.09 0 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.0
10.0
10.05 10.05 10.05 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.6
25.6
24.16 26.42 23.51 10,906,200 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 100 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 1,100 0 0 0
HAC
10.9
10.9
11.10 11.20 8.70 3,200 0 0 0
HAD
14.8
14.8
14.81 14.81 14.81 0 0 0 0
HAF
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HAG
11.2
11.2
11.15 11.15 10.85 10,407,200 0 0 0
HAH
38.7
38.7
37.80 38.79 36.44 2,432,200 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
9.4
9.4
9.50 9.50 9.40 4,600 0 0 0
HAP
4.8
4.8
4.70 4.80 4.67 268,600 0 0 0
HAR
3.2
3.2
3.18 3.19 2.99 463,700 0 0 0
HAS
8.1
8.1
8.08 8.08 8.08 0 0 0 0
HAT
39.7
39.7
39.01 42.37 39.01 8,000 0 0 0
HAV
3.8
3.8
3.40 3.80 3.40 400 0 0 0
HAX
13.6
13.6
13.71 13.71 13.11 604,600 0 0 0
HBC
6.2
6.2
6.20 6.40 5.90 2,884,100 0 0 0
HBD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HBH
5.6
5.6
6.37 6.37 5.49 18,100 0 0 0
HBS
6.1
6.1
6.10 6.10 5.60 129,600 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 2,000 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.7
12.7
12.64 12.73 12.09 4,200 0 0 0
HCD
6.9
6.9
7.04 7.04 6.65 80,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.0
21.0
20.20 21.18 20.00 23,188,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15
15
14.30 15 14.30 3,100 0 0 0
HD6
12.6
12.6
12.70 12.90 12.20 145,000 0 0 0
HD8
8.4
8.4
8.41 8.41 8.41 0 0 0 0
HDA
4.7
4.7
4.40 4.70 4.20 32,500 0 0 0
HDB
20.7
20.7
20.70 20.80 19.90 16,370,600 0 0 0
HDC
20.5
20.5
18.93 20.89 18.62 14,134,200 0 0 0
HDG
20
20
19.68 20 18.77 4,253,200 0 0 0
HDM
34
34
34.30 34.30 34 4,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.2
23.2
22.09 23.22 22.09 1,600 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
15.2
15.2
15.20 15.20 15.20 1,800 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
7.9
7.9
7.94 7.94 7.94 100 0 0 0
HFC
6
6
5.90 6 5.90 600 0 0 0
HFX
7.5
7.5
7.50 7.50 7.50 300 0 0 0
HGM
301.7
301.7
305.38 305.38 274.94 3,300 0 0 0
HGT
11.1
11.1
11.10 11.10 11.10 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
8.9
8.9
8.91 8.92 8.51 122,000 0 0 0
HHS
10.4
10.4
10.35 10.40 9.72 12,958,900 0 0 0
HHV
10.9
10.9
10.76 10.86 10.43 12,379,000 0 0 0
HID
2.7
2.7
2.68 2.69 2.50 74,600 0 0 0
HIG
13.5
13.5
11 13.50 11 15,700 0 0 0
HII
4.0
4.0
4.13 4.13 3.77 117,700 0 0 0
HIO
7.4
7.4
7.70 7.80 7 17,700 0 0 0
HJC
6
6
6 6 6 100 0 0 0
HJS
30.0
30.0
29.96 29.96 29.96 0 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 146,700 0 0 0
HKT
8.5
8.5
8.60 8.60 8.50 1,200 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 0 0 0 0
HLC
11.6
11.6
11.99 11.99 11.24 7,600 0 0 0
HLD
11.3
11.3
11.94 11.94 11.01 53,700 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
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
HMC
11.1
11.1
11.03 11.41 10.85 12,500 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
14.6
14.6
13.62 14.56 13.62 3,100 0 0 0
HMR
12.8
12.8
12.40 12.80 12.10 30,200 0 0 0
HMS
34.0
34.0
35.43 35.62 32.71 14,500 0 0 0
HNB
11.7
11.7
11.69 11.69 11.69 0 0 0 0
HND
11.7
11.7
11.90 12.10 11.40 63,500 0 0 0
HNF
52.1
52.1
51.12 52.07 51.12 2,200 0 0 0
HNG
6.3
6.3
6.40 6.60 6.10 4,417,900 0 0 0
HNI
25.8
25.8
25.85 25.85 25.85 0 0 0 0
HNM
8.4
8.4
8.40 8.40 8.21 308,600 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.8
3.8
3.80 3.90 3.80 62,100 0 0 0
HPB
19
19
24.30 24.30 18.10 23,200 0 0 0
HPD
18.8
18.8
18.67 19.06 18.67 4,900 0 0 0
HPG
20.3
20.3
20.17 20.25 19.58 76,273,700 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.8
80.8
82.95 82.95 76.12 4,600 0 0 0
HPT
21.3
21.3
21.49 21.49 21.31 300 0 0 0
HPW
18.2
18.2
18.22 18.22 18.22 0 0 0 0
HPX
3.6
3.6
3.45 3.82 3.45 7,061,400 0 0 0
HQC
2.9
2.9
2.89 2.89 2.81 9,122,100 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
33.8
33.8
33.75 33.75 33.75 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.5
14.5
15 15 14 14,997,500 0 0 0
HSI
1.5
1.5
1.50 1.50 1.40 2,100 0 0 0
HSL
3.6
3.6
3.70 3.70 3.42 80,200 0 0 0
HSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HSP
14.8
14.8
14.60 14.78 14.32 1,300 0 0 0
HSV
4.1
4.1
4.10 4.10 3.90 154,500 0 0 0
HT1
10.5
10.5
10.54 10.54 10.04 1,026,300 0 0 0
HTC
26.6
26.6
26.56 26.56 26.56 100 0 0 0
HTE
3.7
3.7
3.90 3.90 3.50 10,000 0 0 0
HTG
37
37
40.75 40.75 36.70 167,200 0 0 0
HTI
16.1
16.1
16.13 16.27 15.91 60,300 0 0 0
HTL
25.0
25.0
25.20 25.20 24.75 3,200 0 0 0
HTM
8.8
8.8
8.80 8.80 8.80 1,200 0 0 0
HTN
8.6
8.6
8.75 8.75 8.24 700,000 0 0 0
HTP
2.4
2.4
2.40 2.90 2.40 1,637,700 0 0 0
HTT
1.6
1.6
1.40 1.70 1.30 15,800 0 0 0
HTV
8.9
8.9
8.83 8.89 8.25 9,700 0 0 0
HU1
6.4
6.4
6.39 6.39 6.39 100 0 0 0
HU4
12.7
12.7
12.80 12.80 12.20 41,200 0 0 0
HU6
5.2
5.2
5.30 5.30 5.20 13,100 0 0 0
HUB
14.6
14.6
14.52 14.70 14.48 60,700 0 0 0
HUG
35.7
35.7
35.69 35.69 35.69 0 0 0 0
HUT
13.8
13.8
14.48 14.77 13.52 2,196,100 0 0 0
HVA
17.1
17.1
20 20 17.10 192,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
11.6
11.6
11.96 11.96 11.31 263,500 0 0 0
HVN
23.1
23.1
22.07 23.13 21.79 4,303,100 0 0 0
HVT
34.3
34.3
36.18 36.18 33.90 52,500 0 0 0
HVX
2.6
2.6
2.73 2.73 2.63 5,400 0 0 0
HWS
16.5
16.5
16.28 16.84 15.53 31,400 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
22.9
22.9
22.95 22.95 22.95 200 0 0 0
ICF
3.3
3.3
3.40 3.40 3.30 500 0 0 0
ICG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ICI
9
9
10.50 10.50 9 3,000 0 0 0
ICN
41.8
41.8
43.39 43.39 41.78 6,600 0 0 0
ICT
11.9
11.9
11.60 11.93 11.42 58,700 0 0 0
IDC
33.1
33.1
34.78 36 29.57 11,325,100 0 0 0
IDI
6
6
6.01 6.20 5.66 2,974,700 0 0 0
IDJ
4.2
4.2
4.20 4.20 4 2,203,200 0 0 0
IDP
213
213
213 213 213 10,200 0 0 0
IDV
27
27
27.10 27.10 25.50 105,200 0 0 0
IFS
22.9
22.9
22.95 22.95 22.86 700 0 0 0
IHK
18.7
18.7
18.70 18.70 18.70 100 0 0 0
IJC
9.5
9.5
9.83 9.83 9.29 3,530,000 0 0 0
ILA
3.9
3.9
3.80 3.90 3.80 49,500 0 0 0
ILB
26.3
26.3
26.30 26.30 25.64 5,000 0 0 0
ILC
7.3
7.3
7.50 7.50 7.30 300 0 0 0
ILS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.5
43.5
42.59 43.88 41.80 260,700 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
37.2
37.2
36.80 37.93 36.80 20,400 0 0 0
IPA
12.5
12.5
11.90 12.70 11.90 230,600 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.8
9.8
9 9.80 9 1,800 0 0 0
ISH
25.2
25.2
25.24 25.24 25.24 0 0 0 0
IST
30.2
30.2
30.15 30.15 30.15 0 0 0 0
ITC
10.1
10.1
10 10.10 9.51 634,800 0 0 0
ITD
11.8
11.8
11.36 11.78 11.21 32,700 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 255,500 0 0 0
ITS
5.0
5.0
5.58 5.68 4.70 114,000 0 0 0
IVS
9.6
9.6
9.45 9.55 9.26 61,700 0 0 0
JOS
1.2
1.2
1.20 1.20 1.10 61,700 0 0 0
JVC
4.4
4.4
4.44 4.44 4.23 802,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
23.7
23.7
22.80 23.95 22.05 35,620,300 0 0 0
KCB
17.4
17.4
20.13 20.13 16.26 107,100 0 0 0
KCE
11.9
11.9
11.87 11.87 11.87 100 0 0 0
KDC
55.8
55.8
56.60 56.60 54.60 451,600 0 0 0
KDH
25
25
23.50 25.18 22.09 8,115,000 0 0 0
KDM
14.8
14.8
12.70 14.80 12.70 5,500 0 0 0
KGM
5.8
5.8
5.83 6.12 5.24 16,600 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 4,200 0 0 0
KHG
5.5
5.5
5.26 5.49 5.11 11,778,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.57 9.57 9.29 140,700 0 0 0
KHS
11.3
11.3
11.74 11.74 10.87 35,500 0 0 0
KHW
33.3
33.3
33.28 33.28 33.28 400 0 0 0
KIP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
7.2
7.2
7.19 7.19 6.94 319,000 0 0 0
KMR
3.2
3.2
3.21 3.22 3.02 4,200 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.65 38.80 38.50 300,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.7
15.7
15 15.85 14.50 4,040,800 0 0 0
KSD
5.1
5.1
5.10 5.10 5.10 37,400 0 0 0
KSF
66.9
66.9
67 67.80 64.90 6,500 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 2.60 236,500 0 0 0
KST
12.9
12.9
12.88 12.88 12.88 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
46
46
46.80 46.80 44 1,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14.0
14.0
14.02 14.02 14.02 0 0 0 0
L10
19.1
19.1
19.13 19.13 19.13 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
27
27
26.50 27 25.70 708,500 0 0 0
L18
27.5
27.5
28.92 29.17 26.33 423,400 0 0 0
L40
14.3
14.3
14.25 14.32 13.59 105,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 200 0 0 0
L45
3.1
3.1
3.30 3.70 3.10 45,300 0 0 0
L63
6.7
6.7
6.70 6.70 6.70 0 0 0 0
LAF
17.5
17.5
17.10 17.55 17.05 10,400 0 0 0
LAI
16.6
16.6
17.19 18.50 15.69 167,100 0 0 0
LAS
14.4
14.4
14.39 14.39 13.82 1,139,700 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
29.8
29.8
28.30 29.80 27.90 77,200 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
8.5
8.5
8.32 8.53 8.08 4,647,700 0 0 0
LCM
1.4
1.4
1.50 1.50 1.30 452,400 0 0 0
LDG
1.8
1.8
1.76 1.78 1.70 2,735,400 0 0 0
LDP
13
13
13.10 13.20 12.70 23,900 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
6.8
6.8
6.80 6.80 6.80 800 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.3
3.3
3.20 3.37 3.14 168,400 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
72.6
72.6
70.30 74 70.30 17,200 0 0 0
LHG
25.4
25.4
25.18 25.56 24.47 792,400 0 0 0
LIC
29.9
29.9
30.70 30.90 27.40 88,900 0 0 0
LIG
2.8
2.8
2.80 2.80 2.60 905,800 0 0 0
LIX
28.3
28.3
28.34 28.53 27.57 100,700 0 0 0
LKW
39.0
39.0
39.00 39.00 39.00 0 0 0 0
LLM
16.1
16.1
16.25 16.25 15.27 22,700 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.6
12.6
12.43 12.57 12.43 300 0 0 0
LMC
8.2
8.2
9.20 9.20 8.20 1,000 0 0 0
LMH
0.9
0.9
1 1 0.90 534,800 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
31.9
31.9
29.81 31.90 29.81 7,069,100 0 0 0
LPT
6.6
6.6
6.64 6.64 6.64 2,200 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 100 0 0 0
LSG
17.5
17.5
18 18.50 16.30 410,900 0 0 0
LSS
9.4
9.4
9.65 9.65 9.30 480,900 0 0 0
LTC
2.2
2.2
2.30 2.40 2.10 10,200 0 0 0
LTG
6
6
6.30 6.50 5.90 529,000 0 0 0
M10
18.6
18.6
20.80 20.80 18.56 28,600 0 0 0
MA1
30.0
30.0
27.64 30.02 27.64 500 0 0 0
MAC
11.2
11.2
11.24 12.37 11.24 8,900 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
17.6
17.6
16.89 17.64 16.81 78,951,400 0 0 0
MBG
3.1
3.1
3.20 3.20 3 533,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.0
23.0
23.55 23.55 21.89 9,282,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.4
7.4
7.86 7.86 7.40 5,400 0 0 0
MCH
125.5
125.5
130.41 130.41 121.58 168,700 0 0 0
MCM
26.9
26.9
26.92 27.20 26.03 217,400 0 0 0
MCO
8.8
8.8
8.70 8.80 8 48,300 0 0 0
MCP
27.9
27.9
27.84 28.02 27.84 22,500 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.3
11.3
12.17 12.17 10.58 57,300 0 0 0
MDF
5.9
5.9
6.30 6.30 5.90 1,300 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5.8
5.8
5.90 5.90 4.50 56,100 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
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.0
42.0
43.26 46.84 40.91 159,500 0 0 0
MGC
23.8
23.8
27.57 27.67 21.33 165,400 0 0 0
MGG
23.5
23.5
23.54 23.54 23.54 0 0 0 0
MGR
4.9
4.9
4.20 4.90 4.20 300 0 0 0
MH3
31.2
31.2
31.34 31.34 27.07 8,800 0 0 0
MHC
8.4
8.4
8.60 8.60 8.17 182,800 0 0 0
MIC
13.7
13.7
13.81 13.87 12.06 34,000 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
14.8
14.8
14.47 14.84 14.10 321,400 0 0 0
MKP
28.9
28.9
28.86 28.86 28.86 200 0 0 0
MKV
9.6
9.6
9.60 9.60 9.60 100 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
20.6
20.6
22.50 22.50 19.70 13,100 0 0 0
MML
27.4
27.4
28 28.80 26.80 111,900 0 0 0
MNB
30.2
30.2
30.24 30.24 30.24 100 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.9
10.9
11.70 12.10 10.50 176,700 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 450,000 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.9
17.9
17.86 17.86 17.86 0 0 0 0
MRF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
MSB
9.2
9.2
9 9.25 8.83 17,391,900 0 0 0
MSH
29.9
29.9
29.17 30.67 29.17 1,246,800 0 0 0
MSN
57.1
57.1
55.40 57.50 53.10 14,118,700 0 0 0
MSR
16.6
16.6
18.10 18.10 15.80 4,402,600 0 0 0
MST
5.3
5.3
5.18 5.27 4.91 3,981,600 0 0 0
MTA
21
21
23.90 23.90 18.80 98,000 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
17.5
17.5
17.53 17.53 17.53 100 0 0 0
MTL
6.5
6.5
6.20 6.50 6.20 3,000 0 0 0
MTP
13.0
13.0
13.84 13.84 13.00 1,000 0 0 0
MTS
8.2
8.2
8.33 8.33 8.24 200 0 0 0
MTV
15.3
15.3
14.82 15.30 14.82 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
22.6
22.6
23.82 23.82 21.24 20,000 0 0 0
MVC
7.8
7.8
7.95 8.05 7.66 57,000 0 0 0
MVN
64
64
68 69.50 62.60 49,300 0 0 0
MWG
52.1
52.1
50.28 52.15 49.88 12,779,000 0 0 0
MZG
7.0
7.0
6.86 7.53 6.76 59,700 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
17.6
17.6
17.41 17.77 16.41 477,800 0 0 0
NAG
12.8
12.8
12.96 12.96 12.50 316,300 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
39
39
39 39 39 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
15.5
15.5
15.53 15.53 15.53 100 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.2
22.2
21.85 22.40 21.75 14,000 0 0 0
NBC
9.7
9.7
9.89 10.08 8.55 241,100 0 0 0
NBE
11.7
11.7
11.90 11.90 11.70 2,400 0 0 0
NBP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBT
17.5
17.5
16.98 17.83 16.98 3,000 0 0 0
NBW
34.2
34.2
29.13 34.19 28.65 3,200 0 0 0
NCG
7.3
7.3
7.70 7.70 7 14,700 0 0 0
NCS
26
26
25.50 26.10 25.50 9,400 0 0 0
NCT
94.9
94.9
99.01 99.01 94.02 14,600 0 0 0
ND2
38.4
38.4
38.44 38.44 38.44 0 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
7.7
7.7
7.86 7.96 7.48 210,700 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4
4
4.10 4.10 4 1,700 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.9
4.9
4.70 4.90 4.70 1,200 0 0 0
NED
6.5
6.5
6.83 6.83 6.45 90,600 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.8
73.8
78.77 78.77 72.97 4,500 0 0 0
NFC
25.2
25.2
25.24 25.24 25.24 2,000 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.7
16.7
16.24 16.95 15.13 1,895,600 0 0 0
NHC
23
23
23 23 23 0 0 0 0
NHH
10.9
10.9
10.96 10.96 10.43 218,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.55 10.55 10.55 3,200 0 0 0
NHV
0.7
0.7
0.70 0.80 0.70 23,000 0 0 0
NJC
13.6
13.6
13.82 13.82 13.64 1,800 0 0 0
NKG
12.5
12.5
12.20 12.70 11.80 19,241,400 0 0 0
NLG
26.5
26.5
25.09 26.68 23.51 8,504,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.1
31.1
29.74 31.06 29.40 75,600 0 0 0
NNT
54.0
54.0
53.96 53.96 53.96 0 0 0 0
NO1
6.8
6.8
7.07 7.07 6.67 48,100 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 800 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
4.8
4.8
4.80 4.80 4.30 1,076,300 0 0 0
NS2
15.7
15.7
15.74 15.74 15.74 100 0 0 0
NSC
79.1
79.1
81.12 83.85 79.07 1,100 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4.20 4.20 3.90 186,200 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
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NT2
17.6
17.6
17.61 17.61 17.13 897,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
144.7
144.7
160.17 162.49 141.45 193,600 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
14.1
14.1
13.70 14.05 13.10 3,987,000 0 0 0
NTP
50.6
50.6
50.97 51.80 48.18 484,800 0 0 0
NTT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
10.0
10.0
10.00 10.00 10.00 0 0 0 0
NVB
10.4
10.4
10.60 11 10 978,300 0 0 0
NVL
9.3
9.3
9.26 9.26 8.93 17,090,800 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.3
8.3
8.25 8.25 8.25 5,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.9
4.9
4.90 4.90 4.90 100 0 0 0
OCB
9.4
9.4
9.09 9.44 8.91 5,417,400 0 0 0
OCH
5.6
5.6
5.80 5.80 5.40 94,800 0 0 0
ODE
44.6
44.6
44.40 44.60 44.40 20,100 0 0 0
OGC
4.3
4.3
4.35 4.35 4.20 155,900 0 0 0
OIL
9.9
9.9
10.58 10.58 9.51 2,772,800 0 0 0
ONE
5.1
5.1
5.10 5.10 4.80 11,100 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
23
23
22.90 23 22.90 1,100 0 0 0
ORS
8
8
7.80 8.25 7.22 19,038,200 0 0 0
PAC
19.9
19.9
19.78 20.04 19.10 237,100 0 0 0
PAI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PAN
22.7
22.7
22.27 23.16 21.78 2,568,500 0 0 0
PAP
28.9
28.9
26.10 30.80 22.80 14,200 0 0 0
PAS
2.7
2.7
2.70 2.80 2.50 196,300 0 0 0
PAT
87.3
87.3
89.74 89.93 85.65 53,800 0 0 0
PBC
6.8
6.8
6.89 6.89 6.60 12,000 0 0 0
PBP
11.5
11.5
11.14 11.51 11.14 700 0 0 0
PBT
11.9
11.9
11.87 11.87 11.87 100 0 0 0
PC1
18.2
18.2
17.65 18.26 17.35 2,428,800 0 0 0
PCC
23.2
23.2
23.15 23.15 23.15 500 0 0 0
PCE
18.1
18.1
17.96 18.05 17.96 200 0 0 0
PCF
5.5
5.5
5.70 5.70 5.40 12,000 0 0 0
PCG
2.8
2.8
2.80 3 2.80 20,000 0 0 0
PCH
13.2
13.2
13.33 13.43 13.24 83,200 0 0 0
PCM
12.5
12.5
10 12.50 10 200 0 0 0
PCT
11.9
11.9
11.20 11.90 11.20 7,900 0 0 0
PDB
9.0
9.0
9.05 9.05 9.05 0 0 0 0
PDC
5.4
5.4
5.30 5.70 5.30 6,100 0 0 0
PDN
84.2
84.2
78.65 84.15 78.65 300 0 0 0
PDR
15.7
15.7
14.07 15.74 13.94 20,955,700 0 0 0
PDV
14.0
14.0
14.36 14.46 13.49 28,700 0 0 0
PEC
10
10
10 10 10 5,200 0 0 0
PEG
4.6
4.6
4.10 4.60 4 8,000 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
41.8
41.8
42.70 42.70 41.76 200 0 0 0
PET
18.6
18.6
17.85 18.95 17.85 709,900 0 0 0
PFL
2.2
2.2
2.30 2.30 2 112,500 0 0 0
PGB
11.1
11.1
11.98 11.98 10.84 13,900 0 0 0
PGC
13.5
13.5
13.57 13.57 13.29 35,700 0 0 0
PGD
28.5
28.5
27.41 28.55 25.99 400 0 0 0
PGI
25.2
25.2
25.46 25.46 22.29 2,800 0 0 0
PGN
8.1
8.1
8.10 9.30 8.10 580,300 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
10.7
10.7
11.40 11.40 10 6,000 0 0 0
PGV
18.7
18.7
18.50 18.90 18.40 8,700 0 0 0
PHC
5.1
5.1
5.10 5.10 4.95 59,800 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 69.03 300 0 0 0
PHP
32.3
32.3
33.92 33.92 30.38 512,600 0 0 0
PHR
47.9
47.9
47.35 49.10 45.88 1,755,800 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 100 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
20.8
20.8
20.76 20.76 20.76 100 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
6.9
6.9
7.30 7.30 6.85 2,000 0 0 0
PIV
3.1
3.1
3.20 3.20 2.90 323,000 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 0 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 9.63 14,200 0 0 0
PLA
4
4
4 4 4 100 0 0 0
PLC
22.2
22.2
22.08 22.18 20.31 541,400 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
4
4
3.90 4 3.90 200 0 0 0
PLP
4.1
4.1
4.10 4.20 4.08 92,800 0 0 0
PLX
34.2
34.2
34.25 34.25 32.37 3,676,400 0 0 0
PMB
8.5
8.5
8.45 8.55 8.17 3,500 0 0 0
PMC
112.8
112.8
108.92 112.76 107.96 2,400 0 0 0
PMG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
31.8
31.8
31.82 31.82 31.82 0 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 0 0 0 0
PNC
17.7
17.7
17.66 17.66 17.66 700 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
70.5
70.5
70.54 70.54 70.14 3,658,800 0 0 0
PNP
19.7
19.7
19.66 19.66 19.66 0 0 0 0
PNT
5.7
5.7
5.72 5.72 5.72 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.1
16.1
16.52 16.52 15.65 14,600 0 0 0
POT
14.9
14.9
14.29 15.29 14.29 1,400 0 0 0
POV
7.7
7.7
7.80 7.80 7.70 400 0 0 0
POW
11.3
11.3
11.30 11.30 11 16,294,600 0 0 0
PPC
10.9
10.9
10.96 10.96 10.48 1,086,700 0 0 0
PPE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PPH
24.6
24.6
26.28 26.28 23.76 63,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.40 7,000 0 0 0
PPS
10.4
10.4
10.08 10.35 9.62 3,300 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
8.4
8.4
8.36 8.39 8.36 9,300 0 0 0
PRE
19.3
19.3
19.26 19.26 19.26 2,000 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.7
9.7
9.74 9.93 8.77 8,600 0 0 0
PSB
4
4
4 4 3.90 169,800 0 0 0
PSC
11.4
11.4
11.50 11.50 11.40 200 0 0 0
PSD
11.1
11.1
11.50 11.50 10.30 274,600 0 0 0
PSE
9.9
9.9
10.25 10.25 9.88 4,600 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
6
6
6.20 6.20 5.80 344,000 0 0 0
PSL
13.0
13.0
12.53 13.02 12.34 34,800 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PSW
7.3
7.3
7.49 7.49 7.11 26,700 0 0 0
PTB
51.0
51.0
49.88 51.34 48.13 1,069,400 0 0 0
PTC
5.6
5.6
5.30 5.64 5.30 21,900 0 0 0
PTD
4.9
4.9
4.90 4.90 4.90 0 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
21.3
21.3
21.30 21.30 20.50 13,800 0 0 0
PTL
2.3
2.3
2.26 2.28 2.20 139,500 0 0 0
PTO
20.3
20.3
23.10 23.10 20.30 300 0 0 0
PTP
8.7
8.7
8.72 8.72 8.72 0 0 0 0
PTS
8.4
8.4
8.45 8.45 8.45 0 0 0 0
PTT
11.5
11.5
10.20 11.50 10.20 900 0 0 0
PTV
3.8
3.8
3.50 3.80 3.50 6,300 0 0 0
PV2
2.5
2.5
2.40 2.60 2.40 233,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.6
25.6
25.70 26 24 552,400 0 0 0
PVC
8.9
8.9
8.90 8.90 8.30 1,341,300 0 0 0
PVD
17.6
17.6
17.41 17.65 16.77 9,241,300 0 0 0
PVE
2.6
2.6
2.50 2.60 2.40 33,900 0 0 0
PVG
6.7
6.7
6.90 6.90 6.30 63,600 0 0 0
PVH
1
1
0.90 1 0.90 1,700 0 0 0
PVI
59.7
59.7
61.53 62.10 54.16 27,400 0 0 0
PVM
16.6
16.6
16.60 16.60 16.60 600 0 0 0
PVO
5.2
5.2
5.81 5.81 5.12 41,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1 34,500 0 0 0
PVS
22.6
22.6
20.09 23.74 20.09 10,033,000 0 0 0
PVT
15.4
15.4
15.64 15.64 14.81 5,928,200 0 0 0
PVV
1.3
1.3
1.20 1.30 1.20 36,400 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 1,723,100 0 0 0
PVY
2.1
2.1
2.20 2.60 2.10 5,200 0 0 0
PWA
3.4
3.4
3.30 3.40 3.20 16,100 0 0 0
PWS
11.1
11.1
11.11 11.11 11.11 1,100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
0.90 1 0.90 21,200 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.5
1.5
1.50 1.50 1.50 355,400 0 0 0
PXL
12
12
12.80 12.90 11.30 409,000 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 5,600 0 0 0
PXS
2.5
2.5
2.40 2.60 2.40 466,900 0 0 0
PXT
1.8
1.8
2.10 2.10 1.80 706,000 0 0 0
QCC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
QCG
9.9
9.9
9.88 9.89 9.36 930,400 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
32.0
32.0
32.00 32.00 32.00 100 0 0 0
QNC
6.2
6.2
6.20 6.20 6.20 200 0 0 0
QNP
33.0
33.0
33.18 33.18 32.56 9,500 0 0 0
QNS
45.8
45.8
45.47 45.94 44.06 1,696,000 0 0 0
QNT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
QPH
22.6
22.6
22.62 22.62 22.62 500 0 0 0
QSP
25.3
25.3
25.04 25.70 25.04 2,000 0 0 0
QST
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QTC
16.6
16.6
13.89 16.61 13.89 4,200 0 0 0
QTP
13.5
13.5
13.59 13.69 13.10 482,000 0 0 0
RAL
108.1
108.1
108.14 108.43 105.86 15,900 0 0 0
RAT
20.6
20.6
20.55 20.55 20.55 300 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
RCC
22.8
22.8
22.80 22.80 22.80 200 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 100 0 0 0
RCL
13.3
13.3
13.33 13.33 13.33 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
58.7
58.7
57.39 58.87 56.09 1,914,900 0 0 0
RIC
3.4
3.4
3.40 3.40 3.40 43,600 0 0 0
RTB
29.2
29.2
29.16 30.01 26.34 2,900 0 0 0
RYG
11.3
11.3
10.75 11.35 10.75 7,000 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
35.2
35.2
35.24 35.24 35.24 0 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 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 8,100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.5
6.5
6.67 6.67 6.29 346,900 0 0 0
SAB
46.1
46.1
45.15 46.66 44.35 4,010,000 0 0 0
SAC
14.6
14.6
14.00 15.13 13.81 30,400 0 0 0
SAF
54.4
54.4
54.20 54.40 54.20 500 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.5
6.5
6.70 6.70 6.40 666,700 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
35.0
35.0
36.89 37.36 33.90 68,900 0 0 0
SAV
15.3
15.3
15.67 15.72 14.95 10,900 0 0 0
SB1
6.4
6.4
6.36 6.36 6.36 0 0 0 0
SBA
29.5
29.5
29.80 29.80 28.23 20,600 0 0 0
SBB
15.2
15.2
15.20 15.20 15.20 100 0 0 0
SBD
7.1
7.1
6.90 7.10 6.80 27,600 0 0 0
SBG
11.8
11.8
11.70 11.80 11.20 654,500 0 0 0
SBH
46.8
46.8
46.59 46.88 46.59 10,900 0 0 0
SBL
5.2
5.2
5.24 5.24 5.24 0 0 0 0
SBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
SBR
7.7
7.7
8.63 8.63 7.75 1,800 0 0 0
SBS
4.4
4.4
4.30 4.40 4.10 2,161,400 0 0 0
SBT
15.9
15.9
15.65 15.85 15.30 3,604,900 0 0 0
SBV
9.0
9.0
9.15 9.15 8.39 2,900 0 0 0
SC5
18
18
18 18 18 100 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
67.8
67.8
67.60 67.80 67.60 11,500 0 0 0
SCI
6.1
6.1
7.20 7.20 6.10 245,600 0 0 0
SCJ
3.4
3.4
3.60 3.60 3.40 8,800 0 0 0
SCL
23.3
23.3
23.71 23.71 22.17 3,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.8
5.8
5.50 5.76 5.31 5,317,200 0 0 0
SCS
57.2
57.2
57.15 57.15 55.82 1,271,500 0 0 0
SCY
13.6
13.6
13.37 13.85 13.37 3,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.8
4.8
4.50 4.80 4.50 300 0 0 0
SD3
5.8
5.8
5.50 5.80 5.50 2,500 0 0 0
SD5
8
8
8.30 8.30 7.90 13,400 0 0 0
SD6
3
3
3.20 3.20 3 7,600 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
11.8
11.8
11.60 11.90 11.60 400 0 0 0
SDA
4.4
4.4
4.50 4.60 4 186,400 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SDD
1.1
1.1
1.10 1.20 1.10 701,700 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
19.2
19.2
19.17 19.17 19.17 100 0 0 0
SDN
24.0
24.0
23.98 23.98 23.98 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 8,000 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SDV
27.0
27.0
24.58 27.03 24.58 2,100 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
49.6
49.6
49.57 49.57 49.57 0 0 0 0
SEB
44.9
44.9
44.89 44.89 44.89 400 0 0 0
SED
24.7
24.7
24.71 24.71 24.62 1,500 0 0 0
SEP
18.5
18.5
18.51 18.51 18.51 0 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 200 0 0 0
SFG
9.7
9.7
10.07 10.07 9.63 1,600 0 0 0
SFI
25.1
25.1
23.85 25.10 23.85 5,400 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
12.8
12.8
13.30 13.30 12.80 4,300 0 0 0
SGC
126.8
126.8
125.83 126.82 125.83 600 0 0 0
SGD
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SGN
73.5
73.5
72.77 73.54 70.17 56,500 0 0 0
SGP
23.6
23.6
24.50 24.60 22.50 409,800 0 0 0
SGR
29.7
29.7
30.40 30.40 26.50 355,400 0 0 0
SGS
15
15
15.50 16 15 2,800 0 0 0
SGT
16.9
16.9
17.50 17.50 15.95 82,600 0 0 0
SHA
4.0
4.0
3.95 3.99 3.92 5,900 0 0 0
SHB
10.4
10.4
10.15 10.36 9.81 103,440,900 0 0 0
SHC
12.0
12.0
11.99 11.99 11.99 100 0 0 0
SHE
7
7
6.69 7.15 6.69 10,100 0 0 0
SHG
2.7
2.7
2.30 2.70 2.20 12,000 0 0 0
SHI
14.0
14.0
14.48 14.48 13.76 103,500 0 0 0
SHN
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SHP
34.9
34.9
35.16 35.16 34.53 7,100 0 0 0
SHS
10.9
10.9
11.13 11.13 10.41 23,894,000 0 0 0
SID
14.8
14.8
14.75 14.75 14.66 1,600 0 0 0
SIG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
SIV
33.3
33.3
33.32 33.32 33.32 0 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
12.9
12.9
13.10 13.10 12.70 168,300 0 0 0
SJE
18.6
18.6
18.66 19.74 18.16 197,100 0 0 0
SJG
16.8
16.8
17.43 17.43 16.11 5,200 0 0 0
SJM
7
7
7.30 7.30 7 1,500 0 0 0
SJS
34.4
34.4
35.29 35.29 32.82 40,700 0 0 0
SKG
9.5
9.5
9.14 9.54 9.14 584,800 0 0 0
SKH
25.3
25.3
25.34 25.34 25.34 0 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
27.6
27.6
27.43 27.62 27.34 1,300 0 0 0
SLS
185.3
185.3
181.55 188.83 181.55 14,400 0 0 0
SMA
8.5
8.5
8.52 8.52 8.52 100 0 0 0
SMB
37.2
37.2
37.25 37.39 37.02 6,200 0 0 0
SMC
6.5
6.5
6.51 6.51 6.20 977,300 0 0 0
SMN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SMT
7.4
7.4
6.66 7.37 6.58 17,200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.3
29.3
27.98 29.72 27.98 3,500 0 0 0
SP2
23.3
23.3
22 23.30 21.80 2,000 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
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SPV
14.0
14.0
16.37 16.66 14.05 1,800 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.1
4.1
4.10 4.10 3.90 2,737,200 0 0 0
SRB
2
2
1.90 2 1.90 1,400 0 0 0
SRC
25.4
25.4
25.44 25.44 25.44 100 0 0 0
SRF
9.4
9.4
9.20 9.79 9.05 23,100 0 0 0
SSB
20
20
19.55 20.80 19.55 2,330,100 0 0 0
SSC
30.6
30.6
31.01 31.01 30.63 800 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.3
12.3
14.10 14.20 12 146,400 0 0 0
SSH
89.9
89.9
84.30 90 84.30 9,800 0 0 0
SSI
22.9
22.9
22.43 22.87 21.84 65,051,200 0 0 0
SSM
5.8
5.8
5.80 5.80 5.60 6,900 0 0 0
SSN
1.6
1.6
1.50 1.60 1.50 7,900 0 0 0
ST8
6.5
6.5
6.79 6.79 6.10 898,300 0 0 0
STB
37.9
37.9
35.40 37.85 35.40 45,803,600 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
36
36
36 36 36 100 0 0 0
STH
7
7
7.10 7.10 6.50 4,500 0 0 0
STK
14.9
14.9
14.86 14.86 12.93 203,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
8.20 10 8.20 1,900 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
1.20 1.20 1.10 13,700 0 0 0
STW
43.7
43.7
47.00 47.00 43.71 200 0 0 0
SVC
14.8
14.8
14.79 14.79 14.79 100 0 0 0
SVD
3.2
3.2
3.20 3.27 3.06 37,800 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 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
4.7
4.7
5 5 4.50 1,157,300 0 0 0
SVT
11.0
11.0
10.87 11.05 10.65 12,600 0 0 0
SWC
28.1
28.1
28.10 28.10 28.10 34,000 0 0 0
SZB
35.3
35.3
35.73 35.73 34.34 17,900 0 0 0
SZC
32.0
32.0
30.32 32.27 30.32 7,292,500 0 0 0
SZE
11.0
11.0
11.00 11.00 10.81 3,200 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
37.5
37.5
39.34 39.34 37.13 28,500 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
11.5
11.5
12.16 12.16 11.44 16,800 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
24.1
24.1
26.49 26.97 23.37 145,700 0 0 0
TAN
36.1
36.1
36.10 36.10 36.10 1,500 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
39.2
39.2
39.30 39.30 39.15 1,200 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
6.3
6.3
6.29 6.29 6.29 300 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
25.9
25.9
25.82 25.91 24.94 47,940,500 0 0 0
TCD
2.1
2.1
2.19 2.19 2.01 1,494,300 0 0 0
TCH
13.4
13.4
13.08 13.41 12.39 16,954,100 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
32.8
32.8
33.67 33.67 32.22 308,500 0 0 0
TCM
28.8
28.8
27 28.82 25.14 4,376,600 0 0 0
TCO
11.5
11.5
11.70 11.70 10.95 202,400 0 0 0
TCR
3.3
3.3
3.20 3.29 3.20 600 0 0 0
TCT
16.3
16.3
16.09 16.39 16.09 4,400 0 0 0
TCW
28.4
28.4
27.85 28.87 27.85 19,700 0 0 0
TDB
39.6
39.6
38.09 39.56 38.09 200 0 0 0
TDC
10.2
10.2
10.35 10.35 9.49 1,154,200 0 0 0
TDF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TDG
3.5
3.5
3.53 3.54 3.32 114,900 0 0 0
TDH
2.7
2.7
2.76 2.76 2.54 603,500 0 0 0
TDM
54.5
54.5
54.50 54.50 54.50 600 0 0 0
TDP
34.5
34.5
34 34.50 34 275,600 0 0 0
TDS
8.7
8.7
8.80 9.50 8.70 11,400 0 0 0
TDT
6.5
6.5
6.53 6.53 6.44 35,400 0 0 0
TDW
55.4
55.4
55.36 55.36 55.36 0 0 0 0
TED
56.1
56.1
54.15 56.08 54.15 300 0 0 0
TEG
5.8
5.8
5.75 5.76 5.35 441,100 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
60.2
60.2
60.24 60.24 59.08 9,300 0 0 0
TGP
5.2
5.2
5.18 5.18 5.18 3,000 0 0 0
TH1
4.1
4.1
4.10 4.10 4.10 100 0 0 0
THB
13.2
13.2
13.15 13.15 13.15 100 0 0 0
THD
28.5
28.5
27.70 28.50 27.50 26,500 0 0 0
THG
45.9
45.9
46.35 46.35 42.98 203,200 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
8
8
8 8 8 0 0 0 0
THS
9.8
9.8
9.32 9.79 9.32 500 0 0 0
THT
10.4
10.4
10.71 10.71 10.23 39,900 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 0 0 0 0
TID
24.1
24.1
24.48 24.48 22.56 22,100 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TIG
7.2
7.2
8.70 8.70 7.20 6,948,600 0 0 0
TIN
21.6
21.6
21.20 21.60 20.20 85,800 0 0 0
TIP
17.5
17.5
18.04 18.04 17.19 244,400 0 0 0
TIS
6
6
6.20 6.20 5.80 82,200 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 0 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 0 0 0 0
TL4
8
8
6.30 8 6.30 200 0 0 0
TLD
5.7
5.7
5.80 5.81 5.70 109,300 0 0 0
TLG
47.1
47.1
46.52 47.10 44.48 827,700 0 0 0
TLH
4.8
4.8
4.85 4.85 4.43 762,100 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TLP
6.2
6.2
6.16 6.16 6.16 0 0 0 0
TLT
12.1
12.1
13.97 13.97 12.12 300 0 0 0
TMB
67.0
67.0
70.88 70.88 65.16 13,700 0 0 0
TMC
7.6
7.6
7.61 7.61 7.61 100 0 0 0
TMG
71.4
71.4
71.43 71.43 71.43 0 0 0 0
TMP
64.8
64.8
66.15 66.25 64.78 5,300 0 0 0
TMS
41.1
41.1
41.01 41.30 41.01 1,200 0 0 0
TMT
11.8
11.8
11.75 11.75 11.60 78,400 0 0 0
TMW
26.8
26.8
26.50 27.20 26.50 2,400 0 0 0
TMX
9.4
9.4
9.73 9.73 9.43 700 0 0 0
TN1
8.8
8.8
8.71 8.84 8.71 200 0 0 0
TNB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TNC
27.7
27.7
27.72 27.72 27.72 100 0 0 0
TNG
14.7
14.7
15.91 16.00 13.64 3,889,700 0 0 0
TNH
15
15
14.87 15 14.04 1,601,200 0 0 0
TNI
1.9
1.9
2.02 2.02 1.86 172,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.9
24.9
24.92 24.92 24.92 0 0 0 0
TNS
4.1
4.1
4 4.10 3.50 100,000 0 0 0
TNT
4.7
4.7
4.86 4.86 4.43 151,300 0 0 0
TNV
11.1
11.1
9.90 11.10 9.50 900 0 0 0
TNW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 16,100 0 0 0
TOS
79.4
79.4
77.75 79.78 75.73 32,300 0 0 0
TOT
16.0
16.0
15.12 16.03 15.12 2,500 0 0 0
TOW
31.2
31.2
31.32 31.32 29.75 18,200 0 0 0
TPB
11.7
11.7
11.85 11.85 11.32 26,108,300 0 0 0
TPC
11.7
11.7
11.70 11.70 10.90 2,100 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
9.7
9.7
9.74 9.74 9.74 100 0 0 0
TPS
36.0
36.0
36.00 36.00 36.00 100 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
11.9
11.9
11.86 11.86 11.86 0 0 0 0
TRA
69.9
69.9
72.36 72.36 69.54 1,900 0 0 0
TRC
62.6
62.6
57.80 62.62 56.64 1,097,000 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
5.5
5.5
5.50 5.50 5.50 5,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.5
11.5
11.42 11.52 11.42 3,300 0 0 0
TSB
37.3
37.3
40.99 40.99 37.26 3,100 0 0 0
TSC
2.7
2.7
2.82 2.82 2.63 1,811,900 0 0 0
TSD
6.4
6.4
6.40 6.50 6.10 16,300 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
6.5
6.5
6.80 6.80 6.50 4,400 0 0 0
TT6
4.8
4.8
5.05 5.05 4.68 16,500 0 0 0
TTA
10.2
10.2
10.60 10.60 9.97 2,314,300 0 0 0
TTC
8.5
8.5
8.51 8.51 8.51 0 0 0 0
TTD
76.9
76.9
76.93 76.93 76.93 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 300 0 0 0
TTF
2.6
2.6
2.67 2.67 2.48 2,929,800 0 0 0
TTG
13.9
13.9
14 14 13.90 4,200 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 469,400 0 0 0
TTL
7.8
7.8
8 8 7.70 1,700 0 0 0
TTN
15.2
15.2
17.01 17.01 15.01 411,900 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
28.4
28.4
28.35 28.35 28.35 100 0 0 0
TUG
13.1
13.1
13.00 13.15 13.00 800 0 0 0
TV1
23
23
23 23 22 15,500 0 0 0
TV2
31.1
31.1
31.60 31.60 29.85 341,500 0 0 0
TV3
11.7
11.7
11.01 11.78 11.01 11,600 0 0 0
TV4
13.5
13.5
13.80 13.80 13.05 10,100 0 0 0
TV6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.8
6.8
6.78 6.78 6.56 113,000 0 0 0
TVC
7.9
7.9
8.20 8.20 7.80 406,300 0 0 0
TVD
10.6
10.6
11.17 11.17 10.23 93,800 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
7.1
7.1
7.20 7.30 6.80 840,600 0 0 0
TVS
15.0
15.0
14.86 15.32 14.44 304,000 0 0 0
TVT
13.9
13.9
14.38 14.38 13.81 5,700 0 0 0
TW3
13.5
13.5
13.54 13.54 13.54 0 0 0 0
TXM
4.6
4.6
4.60 4.70 4.50 4,700 0 0 0
TYA
12.9
12.9
13.14 13.14 12.38 15,000 0 0 0
UCT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
UDJ
7.2
7.2
7.32 7.32 7.04 31,700 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 18.51 200 0 0 0
UIC
36.4
36.4
36.90 36.90 35 2,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.6
6.6
6.40 6.60 6 13,000 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.2
9.2
9.20 9.20 9.20 100 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.3
17.3
17.45 17.45 17.26 2,800 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
V11
0.5
0.5
0.50 0.60 0.50 37,900 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 1,200 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.6
6.6
6.50 6.60 6 52,800 0 0 0
VAB
6.8
6.8
7.14 7.47 6.61 1,459,800 0 0 0
VAF
14.2
14.2
14.21 14.21 14.21 0 0 0 0
VAV
37.0
37.0
37.03 37.03 37.03 400 0 0 0
VBB
8.4
8.4
8.41 8.41 7.99 50,700 0 0 0
VBC
20.3
20.3
20.32 20.32 20.32 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
9
9
9 9 9 200 0 0 0
VC1
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VC2
7.3
7.3
7.30 7.50 6.70 1,182,700 0 0 0
VC3
26.7
26.7
26.15 26.79 25.87 788,700 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
7.8
7.8
8.10 8.10 7.40 965,500 0 0 0
VC9
4.2
4.2
4.30 4.30 4.10 4,000 0 0 0
VCA
11.4
11.4
11.75 11.75 10.60 18,500 0 0 0
VCB
59.4
59.4
59.37 59.47 57.58 8,059,500 0 0 0
VCC
9.8
9.8
8.90 9.90 8.90 6,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
230.7
230.7
240.09 240.26 228.12 1,500 0 0 0
VCG
18.6
18.6
17.87 18.59 17.60 16,900,800 0 0 0
VCI
36.3
36.3
34.25 36.35 34.20 15,848,500 0 0 0
VCM
7.1
7.1
7.10 7.10 7.10 200 0 0 0
VCP
25.2
25.2
25.32 25.32 24.44 16,300 0 0 0
VCR
34
34
34 34 34 1,600 0 0 0
VCS
44.6
44.6
45.99 46.38 43.21 525,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32
32
32 32 32 2,000 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16
16
16 16 16 1,000 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
15.8
15.8
16.74 16.74 15.81 300 0 0 0
VDP
36
36
36.05 36.05 36 300 0 0 0
VDS
14.1
14.1
13.73 14.36 13 4,580,700 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.2
3.2
3.30 3.30 3.10 8,900 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
3.6
3.6
3.60 3.60 3.60 10,500 0 0 0
VE9
1.8
1.8
1.80 1.80 1.60 25,200 0 0 0
VEA
34.8
34.8
36.14 36.14 34.54 964,100 0 0 0
VEC
8.3
8.3
8.30 8.30 8.30 10,100 0 0 0
VEF
137.7
137.7
133.84 138.40 130.74 6,200 0 0 0
VES
7
7
6.40 7 5.60 7,900 0 0 0
VET
16
16
18.50 18.50 16 1,500 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
63.1
63.1
64.71 64.71 60.65 33,200 0 0 0
VFR
11.6
11.6
11.62 11.62 11.62 100 0 0 0
VGC
36.5
36.5
37.40 37.44 34.78 2,908,200 0 0 0
VGG
36.8
36.8
39.17 40.62 36.75 10,900 0 0 0
VGI
67.6
67.6
71.28 72.27 63.76 1,182,900 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 100 0 0 0
VGP
30.9
30.9
31.80 31.80 30 11,100 0 0 0
VGR
47.4
47.4
47.42 47.42 47.42 0 0 0 0
VGS
20
20
21.09 21.18 18.64 2,065,200 0 0 0
VGT
10.1
10.1
10 10.30 9.30 2,899,800 0 0 0
VGV
28.2
28.2
28.15 28.15 28.15 0 0 0 0
VHC
47.4
47.4
51.03 51.03 45.42 3,525,700 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.3
3.3
3.50 3.50 3.20 503,300 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 1,448,900 0 0 0
VHH
3.7
3.7
3.50 3.70 3.40 2,900 0 0 0
VHL
11
11
10.10 11 10.10 9,300 0 0 0
VHM
53.5
53.5
51.80 53.70 51 14,557,800 0 0 0
VIB
15.7
15.7
15.86 15.86 15.36 16,422,400 0 0 0
VIC
65.1
65.1
59.70 65.10 59.70 13,360,300 0 0 0
VID
4.8
4.8
4.94 4.94 4.76 4,400 0 0 0
VIE
5.2
5.2
5 5.20 5 200 0 0 0
VIF
16.2
16.2
16.35 16.35 16.16 6,900 0 0 0
VIG
6.6
6.6
6.30 6.70 6.10 392,900 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
16.7
16.7
16.67 16.67 16.67 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 200 0 0 0
VIP
12.2
12.2
12.37 12.37 11.63 416,000 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.2
18.2
18.18 18.18 18.18 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.3
11.3
11.14 11.33 10.76 71,997,000 0 0 0
VJC
85.4
85.4
90.50 90.50 84.60 997,400 0 0 0
VLA
12.4
12.4
10.20 12.40 10.20 3,100 0 0 0
VLB
40.2
40.2
40.82 40.82 38.69 57,200 0 0 0
VLC
15.8
15.8
16 16.30 15.40 411,900 0 0 0
VLF
1
1
0.90 1 0.90 3,300 0 0 0
VLG
7.9
7.9
8.07 8.07 7.33 30,000 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
6.4
6.4
6.36 6.36 6 4,200 0 0 0
VMD
16.3
16.3
16.10 17 16.10 6,300 0 0 0
VMG
4
4
4 4 4 0 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
19.1
19.1
19.07 19.07 19.07 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
20.5
20.5
20.54 20.54 19.86 19,200 0 0 0
VNB
13.5
13.5
13.50 13.70 13.50 50,800 0 0 0
VNC
28.4
28.4
27.69 28.37 27.69 16,300 0 0 0
VND
14.0
14.0
13.57 13.96 13.38 30,553,700 0 0 0
VNE
2.7
2.7
2.53 2.69 2.52 433,700 0 0 0
VNF
12.5
12.5
12.45 12.55 11.73 96,000 0 0 0
VNG
8.3
8.3
7.88 8.27 7.87 3,800 0 0 0
VNH
1.3
1.3
1.20 1.30 1.10 70,800 0 0 0
VNI
14
14
14 14.10 14 6,800 0 0 0
VNL
16.9
16.9
17.40 17.40 16.64 27,200 0 0 0
VNM
53.4
53.4
51.59 54.19 51.59 9,164,400 0 0 0
VNP
9.9
9.9
10.03 10.03 9.85 1,500 0 0 0
VNR
19.9
19.9
19.89 19.89 19.54 23,000 0 0 0
VNS
9.3
9.3
9.08 9.45 9.08 11,400 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
5.5
5.5
5.80 5.80 5.50 400 0 0 0
VNZ
356
356
360 360 356 400 0 0 0
VOC
14.8
14.8
15.16 15.91 14.32 3,200 0 0 0
VOS
11.5
11.5
11.91 11.91 10.43 3,389,300 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 300 0 0 0
VPB
17.0
17.0
16.55 17.18 16.36 60,038,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.3
25.3
25.54 25.54 24.79 15,200 0 0 0
VPG
10.5
10.5
10.45 10.45 9.90 967,800 0 0 0
VPH
5.9
5.9
5.31 5.93 5.31 152,400 0 0 0
VPI
59.5
59.5
58.60 59.50 57.90 1,773,200 0 0 0
VPR
17.0
17.0
16.29 16.97 16.29 500 0 0 0
VPS
9.1
9.1
9.07 9.13 9.07 1,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.9
11.9
11.89 11.89 11.89 300 0 0 0
VRC
12.6
12.6
12.80 12.80 12 48,700 0 0 0
VRE
19.4
19.4
19.10 19.60 18.85 16,425,100 0 0 0
VRG
14.6
14.6
14.93 14.93 13.79 58,300 0 0 0
VSA
22.0
22.0
22.28 22.28 20.31 1,600 0 0 0
VSC
14.9
14.9
14.60 14.93 13.80 3,233,000 0 0 0
VSE
10.8
10.8
10.50 11 10 98,500 0 0 0
VSF
33.9
33.9
33.90 34.40 33.90 10,700 0 0 0
VSG
2
2
2 2 2 2,900 0 0 0
VSH
47.9
47.9
49.67 49.67 47.58 8,600 0 0 0
VSI
16.6
16.6
16.58 16.58 16.58 500 0 0 0
VSM
16
16
15.46 16 15.46 1,300 0 0 0
VSN
16.8
16.8
16.51 16.99 16.51 1,500 0 0 0
VST
3.2
3.2
3.10 3.30 2.80 688,100 0 0 0
VTA
3.4
3.4
3 3.60 2.90 7,000 0 0 0
VTB
9.7
9.7
9.30 9.69 9.30 3,100 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VTD
10.6
10.6
10.50 10.70 9.90 2,245,100 0 0 0
VTE
3.8
3.8
4.38 4.38 3.78 300 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTK
55.1
55.1
55.97 56.06 52.07 27,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.57 11.57 11.06 591,300 0 0 0
VTP
110.7
110.7
99.08 111.54 99.08 2,002,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.8
15.8
16.29 16.74 15.54 22,100 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.6
10.6
9.80 10.70 8.90 431,000 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.1
18.1
18 18.50 18 1,401,600 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
9.6
9.6
9.59 9.59 9.59 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
12.5
12.5
12.47 12.47 12.47 200 0 0 0
WCS
272.7
272.7
272.67 272.67 272.67 100 0 0 0
WSB
54.9
54.9
54.94 54.94 54.94 0 0 0 0
WSS
4.4
4.4
4.40 4.40 4.20 42,700 0 0 0
WTC
10.1
10.1
9.68 10.23 9.68 3,600 0 0 0
X20
13.7
13.7
13.76 13.76 13.66 1,200 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 0 0 0 0
XLV
11.9
11.9
12.09 12.09 11.91 2,500 0 0 0
XMC
7.1
7.1
6.50 7.30 6 131,100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 1,100 0 0 0
XMP
16.3
16.3
16.32 16.32 16.32 0 0 0 0
XPH
7.8
7.8
7.80 7.80 7.80 700 0 0 0
YBC
18
18
16.20 18 16 2,000 0 0 0
YBM
16.1
16.1
15.50 16.65 15.50 157,200 0 0 0
YEG
11.6
11.6
11.60 11.60 10.60 4,198,100 0 0 0
YTC
37.7
37.7
37.67 37.67 37.67 0 0 0 0
^HASTC
213.3
213.3
208.32 215.83 207.24 133,912,155 0 0 0
^UPCOM
93.3
93.3
92.84 94.43 91.68 93,635,657 0 0 0
^VN30
1,309.9
1,309.9
1,279.04 1,310.02 1,265.26 742,994,400 0 0 0
^VNINDEX
1,222.5
1,222.5
1,198.25 1,222.46 1,180.59 1,697,947,853 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |