DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/04/2025

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 21/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.8
35.8
35.75 35.75 35.75 0 0 0 0
AAA
6.6
6.6
6.75 6.90 6.63 1,550,900 0 0 0
AAH
3.8
3.8
3.90 3.90 3.70 1,523,600 0 0 0
AAM
7.0
7.0
6.99 6.99 6.99 0 0 0 0
AAS
7.2
7.2
7.30 7.40 7.20 145,400 0 0 0
AAT
2.9
2.9
2.97 2.97 2.80 78,700 0 0 0
AAV
7.3
7.3
6.80 7.40 6.80 1,233,100 0 0 0
ABB
7.4
7.4
7.40 7.60 7.30 838,000 0 0 0
ABC
10.1
10.1
10.20 10.20 10 7,700 0 0 0
ABI
21.7
21.7
21.67 21.67 21.08 79,400 0 0 0
ABR
11.9
11.9
11.45 11.89 11.38 18,100 0 0 0
ABS
3.5
3.5
3.56 3.56 3.41 93,400 0 0 0
ABT
42.5
42.5
40.25 42.45 40.25 25,300 0 0 0
ABW
7.2
7.2
7.20 7.20 7.10 99,200 0 0 0
ACB
20.1
20.1
20.35 20.47 20.14 7,246,000 0 0 0
ACC
14.2
14.2
14.10 14.25 13.95 116,400 0 0 0
ACE
35.7
35.7
34.80 35.77 34.51 10,000 0 0 0
ACL
9.7
9.7
9.60 9.70 9.45 10,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.7
6.7
7.20 7.20 6.70 500 0 0 0
ACV
53.3
53.3
54.38 54.50 52.92 353,100 0 0 0
ADC
21.7
21.7
21.40 21.70 21.40 500 0 0 0
ADG
9.7
9.7
9.74 9.74 9.70 500 0 0 0
ADS
7.5
7.5
7.24 7.60 7.23 185,700 0 0 0
AFX
7
7
7 7.10 6.80 67,900 0 0 0
AG1
12.1
12.1
11.99 12.08 11.99 300 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
15.8
15.8
16.20 16.20 15.70 367,800 0 0 0
AGM
1.7
1.7
1.59 1.70 1.59 270,900 0 0 0
AGP
34.7
34.7
34.83 34.83 34.32 1,900 0 0 0
AGR
13.7
13.7
14.48 14.48 13.73 1,150,500 0 0 0
AGX
151.1
151.1
154.05 154.05 151.09 900 0 0 0
AIC
11.7
11.7
11.50 11.70 11.50 1,600 0 0 0
AIG
40.5
40.5
40.40 40.50 40.40 4,500 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
5
5
5.18 5.29 5 31,200 0 0 0
AMC
15.5
15.5
15.54 15.54 15.54 0 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
7
7
7 7 6.80 16,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20
20
20.30 20.30 20 19,100 0 0 0
ANV
15.3
15.3
15.15 15.60 15.10 711,000 0 0 0
APF
42.4
42.4
42.82 43.70 41.94 1,000 0 0 0
APG
10.3
10.3
10.65 10.65 10.20 679,800 0 0 0
APH
6.8
6.8
6.84 6.90 6.73 232,900 0 0 0
API
5.4
5.4
5.50 5.60 5.40 252,300 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
6
6
6.30 6.50 5.70 108,400 0 0 0
APS
5.3
5.3
5.40 5.40 5.20 359,700 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
17.3
17.3
17.35 17.40 17 3,800 0 0 0
ASM
5.8
5.8
5.91 5.97 5.74 485,500 0 0 0
ASP
5.0
5.0
5.05 5.06 4.99 129,000 0 0 0
AST
51.9
51.9
50.98 51.92 50.98 38,800 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
AVC
53.2
53.2
53 55 53 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
14.80 15.40 14.50 46,200 0 0 0
BAB
10.7
10.7
10.81 11.01 10.71 1,700 0 0 0
BAF
32.8
32.8
32.45 33 32.45 2,328,200 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
37.0
37.0
36.99 36.99 36.99 100 0 0 0
BBC
50.8
50.8
50.76 50.76 50.76 300 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BBM
8.7
8.7
6.88 8.73 6.88 400 0 0 0
BBS
11.4
11.4
10.10 11.41 10.10 200 0 0 0
BBT
10.3
10.3
10.49 10.49 10.28 500 0 0 0
BCA
12.5
12.5
12.60 13 12.50 36,400 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7.1
7.1
7.10 7.10 7 39,800 0 0 0
BCE
9.8
9.8
9.58 9.82 9.58 42,700 0 0 0
BCF
34.5
34.5
34.53 34.53 34.53 0 0 0 0
BCG
3
3
2.84 3.06 2.79 14,287,000 0 0 0
BCM
55.2
55.2
54.50 55.20 53 494,100 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BCR
2
2
2 2 1.90 763,800 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
31.8
31.8
34.45 34.45 31.83 200 0 0 0
BDT
6.5
6.5
6.70 6.70 6.50 24,800 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
38.6
38.6
38.47 38.76 38.00 313,800 0 0 0
BGE
3.5
3.5
3.50 3.60 3.40 596,700 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
22.8
22.8
23.05 23.05 22.56 2,000 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
36.2
36.2
36.34 36.34 36.25 400 0 0 0
BHP
6.4
6.4
6.84 6.84 6.35 400 0 0 0
BIC
19.7
19.7
19.32 19.71 19.32 48,100 0 0 0
BID
34.9
34.9
35.55 35.60 34.71 2,105,600 0 0 0
BIG
4.7
4.7
4.72 4.72 4.62 15,500 0 0 0
BIO
11.4
11.4
11.23 11.42 11.23 600 0 0 0
BKC
27.5
27.5
29.15 29.20 26.25 193,000 0 0 0
BKG
3.0
3.0
2.85 2.97 2.85 164,300 0 0 0
BLI
8.7
8.7
8.70 8.70 8.50 11,500 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.5
35.5
35.83 35.83 32.70 1,400 0 0 0
BMC
18.8
18.8
19.20 19.24 18.68 216,700 0 0 0
BMD
10.7
10.7
10.73 10.73 10.73 700 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 700 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
17.8
17.8
17.95 17.95 17.65 93,300 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 600 0 0 0
BMK
12.9
12.9
12.92 12.92 12.92 400 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 500 0 0 0
BMP
123.3
123.3
119.55 124.89 118.90 488,100 0 0 0
BMS
9.5
9.5
9.73 9.73 9.01 214,900 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.4
7.4
7.50 7.50 7.40 79,300 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.8
4.8
4.90 4.90 4.60 803,100 0 0 0
BPC
11.9
11.9
14.19 14.19 11.92 1,400 0 0 0
BQB
3.8
3.8
4.20 4.20 3.80 10,100 0 0 0
BRC
11.6
11.6
11.71 11.71 11.48 26,100 0 0 0
BRR
18.8
18.8
23.12 23.12 17.92 3,000 0 0 0
BRS
19.2
19.2
19.11 19.21 19.11 300 0 0 0
BSA
20.5
20.5
20.57 20.57 20.48 900 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
10.9
10.9
10.95 10.95 10.95 0 0 0 0
BSG
12.9
12.9
11.80 12.90 11.80 1,100 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
42.3
42.3
44.50 44.50 42.32 989,200 0 0 0
BSL
10.0
10.0
9.96 9.96 9.96 700 0 0 0
BSP
8.5
8.5
8.92 8.92 8.47 7,400 0 0 0
BSQ
18.1
18.1
18.07 18.07 18.07 4,900 0 0 0
BSR
12.1
12.1
12.35 12.35 12.08 1,404,800 0 0 0
BST
11.7
11.7
11.70 11.70 11.70 500 0 0 0
BT1
10.7
10.7
10.74 10.74 10.74 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
6
6
6 6.50 6 6,900 0 0 0
BTD
15.4
15.4
15.65 16.13 15.36 1,600 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.8
23.8
24.76 24.76 23.76 4,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 500 0 0 0
BTP
11.3
11.3
11.46 11.60 11.31 7,400 0 0 0
BTS
5
5
4.90 5.10 4.90 4,700 0 0 0
BTT
37.6
37.6
37.62 37.62 37.62 0 0 0 0
BTU
13.9
13.9
13.48 13.93 13.48 2,800 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BTW
37.8
37.8
37.77 37.77 37.77 100 0 0 0
BVB
11.9
11.9
12.10 12.20 11.80 2,270,800 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.2
43.2
44.59 44.59 42.78 402,800 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 1,500 0 0 0
BVN
13.2
13.2
15.60 15.60 13.20 600 0 0 0
BVS
29.0
29.0
30.37 30.47 28.90 964,700 0 0 0
BWA
12.1
12.1
12.15 12.15 12.15 100 0 0 0
BWE
45
45
44.75 45.20 44 130,900 0 0 0
BWS
30.7
30.7
30.65 30.65 30.65 800 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
16
16
16 16 16 200 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.3
18.3
18.30 18.30 18.30 100 0 0 0
C47
6.1
6.1
6.10 6.10 6 21,900 0 0 0
C4G
7.3
7.3
7.30 7.40 7.20 265,700 0 0 0
C69
6.3
6.3
6.20 6.30 6.10 262,200 0 0 0
C92
3.9
3.9
4.10 4.20 3.80 6,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.7
7.7
7.70 7.70 7.20 2,800 0 0 0
CAN
45.4
45.4
45.40 45.40 45.40 0 0 0 0
CAP
35.3
35.3
35.20 35.50 34.90 11,100 0 0 0
CAT
17.4
17.4
17.44 17.44 17.35 3,600 0 0 0
CBI
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CBS
30.4
30.4
31.61 31.61 29.52 7,700 0 0 0
CC1
15.4
15.4
15.32 15.59 15.32 26,500 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
22.0
22.0
19.20 21.95 19.20 247,300 0 0 0
CCI
21.2
21.2
21.10 21.75 21.10 1,400 0 0 0
CCL
6.3
6.3
6.36 6.40 6.28 118,500 0 0 0
CCM
43
43
43 43 43 200 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
13.0
13.0
13.00 13.00 13.00 100 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
29.4
29.4
29.37 29.37 29.37 0 0 0 0
CDC
15.8
15.8
15.83 15.83 14.83 67,200 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.1
9.1
9.07 9.07 9.07 500 0 0 0
CDN
29.6
29.6
29.57 29.67 28.61 10,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.2
9.2
10.11 10.11 9.19 13,900 0 0 0
CDR
13.0
13.0
13.38 13.38 13.01 1,000 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
11.9
11.9
12 12.29 11.81 6,724,600 0 0 0
CET
4.3
4.3
4.20 4.30 4.20 4,300 0 0 0
CFM
10.4
10.4
10.44 10.44 10.44 0 0 0 0
CFV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
32.0
32.0
31.84 31.98 31.64 7,500 0 0 0
CHS
11.5
11.5
12 12 11.50 1,000 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.40 4,500 0 0 0
CID
22.2
22.2
27.55 27.55 22.23 700 0 0 0
CIG
7.9
7.9
7.79 7.92 7.42 391,200 0 0 0
CII
10.2
10.2
10.30 10.39 10.17 5,087,300 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.2
44.2
44.34 44.34 43.99 3,300 0 0 0
CKD
21.1
21.1
21.47 21.47 21.10 4,200 0 0 0
CKG
12.5
12.5
13.17 13.17 12.40 34,300 0 0 0
CKV
11.5
11.5
11.45 11.45 11.45 0 0 0 0
CLC
46.7
46.7
46.75 46.75 46.65 2,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.5
20.5
20.65 20.65 19.93 5,600 0 0 0
CLL
30.6
30.6
31.20 31.25 30.56 22,600 0 0 0
CLM
82.8
82.8
82.78 82.78 82.78 0 0 0 0
CLW
41.7
41.7
41.73 41.73 41.73 0 0 0 0
CLX
15.5
15.5
15.34 16.30 15.34 359,800 0 0 0
CMC
5.9
5.9
5.89 5.89 5.89 1,000 0 0 0
CMD
21.1
21.1
21.09 21.09 20.99 2,100 0 0 0
CMF
310
310
310 310 310 0 0 0 0
CMG
31.6
31.6
32.70 32.75 31.55 457,000 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
17.9
17.9
15.80 17.90 13.50 2,600 0 0 0
CMN
56.9
56.9
56.86 56.86 56.86 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.5
7.5
7.50 7.50 7.30 26,100 0 0 0
CMT
14
14
14.40 14.40 14 800 0 0 0
CMV
8
8
8 8 8 100 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
6.9
6.9
6.90 7 6.53 96,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.9
34.9
33.84 34.91 33.84 4,200 0 0 0
CNG
26.7
26.7
26.85 26.94 26.66 63,900 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.9
9.9
10.25 10.25 9.87 5,300 0 0 0
COM
32.0
32.0
30.05 32 30.05 6,400 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.6
16.6
16.53 16.62 16.44 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CQN
32.8
32.8
32.48 32.87 32.48 4,500 0 0 0
CQT
9.3
9.3
9.34 9.34 9.34 100 0 0 0
CRC
7.4
7.4
7.41 7.98 7.30 370,700 0 0 0
CRE
7.0
7.0
7 7.04 6.98 145,900 0 0 0
CSC
17.5
17.5
17.18 17.64 17.09 12,500 0 0 0
CSI
35.4
35.4
36.10 36.60 35 30,200 0 0 0
CSM
10.5
10.5
10.81 10.81 10.28 500,100 0 0 0
CSV
30.4
30.4
31.13 31.52 30.16 715,700 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.8
17.8
17.47 18.27 17.47 3,400 0 0 0
CTD
77.8
77.8
76.50 78 76.10 1,353,300 0 0 0
CTF
20
20
19.80 20 19.71 319,000 0 0 0
CTG
37.0
37.0
37.25 37.55 36.41 10,033,700 0 0 0
CTI
18.8
18.8
19.05 19.10 18.70 442,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
19.9
19.9
20 20 19.10 64,900 0 0 0
CTR
80.6
80.6
83.06 83.64 80.42 547,600 0 0 0
CTS
22.6
22.6
23.50 23.64 22.38 1,136,900 0 0 0
CTT
15.4
15.4
15.43 15.43 15.43 200 0 0 0
CTW
30.2
30.2
30.18 30.18 30.18 0 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.9
28.9
28.85 28.85 28.85 100 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.6
9.6
8.84 9.55 8.84 800 0 0 0
D2D
32.4
32.4
32.37 32.85 32.12 42,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
18.01 18.30 17.72 1,300 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3.1
3.1
3.11 3.13 3.07 392,300 0 0 0
DAN
32.3
32.3
32.30 32.30 32.30 100 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.4
6.4
6.55 6.55 6.40 8,400 0 0 0
DBC
23.7
23.7
23.87 23.87 23.30 5,434,100 0 0 0
DBD
47.7
47.7
47.54 48.02 47.06 95,100 0 0 0
DBM
27.3
27.3
26.75 27.32 26.75 800 0 0 0
DBT
11.2
11.2
11.17 11.17 11.17 100 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.9
6.9
6.88 6.88 6.88 1,000 0 0 0
DC4
10.8
10.8
10.91 11 10.59 452,500 0 0 0
DCF
30.9
30.9
30.91 30.91 30.91 0 0 0 0
DCG
19.1
19.1
19.15 19.15 19.15 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
20.6
20.6
20.80 21.50 20.60 240,400 0 0 0
DCM
29.3
29.3
29.61 29.61 29.00 1,569,800 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
13.2
13.2
13 13.30 13 18,100 0 0 0
DDG
2.7
2.7
2.60 2.80 2.60 332,600 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
7.1
7.1
7.14 7.14 7.14 100 0 0 0
DDV
19.5
19.5
18.30 20.24 18.30 5,651,300 0 0 0
DFC
23.8
23.8
23.59 23.77 23.59 600 0 0 0
DFF
1.3
1.3
1.40 1.40 1.20 430,400 0 0 0
DGC
87.1
87.1
88.60 88.80 86.60 879,100 0 0 0
DGT
4.5
4.5
5 5 4.50 105,600 0 0 0
DGW
31.2
31.2
32.01 32.01 31.03 749,000 0 0 0
DHA
37.7
37.7
37.28 38.40 37.28 15,200 0 0 0
DHB
8.6
8.6
8.30 8.70 8.30 6,200 0 0 0
DHC
22.2
22.2
22.30 22.63 22.10 85,500 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
92.4
92.4
91.91 93.05 91.54 65,300 0 0 0
DHM
7.2
7.2
6.85 7.16 6.60 14,100 0 0 0
DHN
30.6
30.6
30.55 30.55 30.55 900 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 2,600 0 0 0
DHT
76.6
76.6
77.27 77.27 75.55 12,800 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.20 4.50 4.20 31,600 0 0 0
DIG
13.2
13.2
13.53 13.71 13.14 11,151,300 0 0 0
DIH
13.5
13.5
13.30 13.49 12.39 4,700 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
6.6
6.70 6.80 6.40 903,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.11 2.11 2.02 1,429,200 0 0 0
DLR
25.2
25.2
25.20 25.20 25.20 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
60.8
60.8
59.15 62.52 59.15 34,100 0 0 0
DMN
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DMS
7
7
7 7.20 7 1,200 0 0 0
DNA
23.1
23.1
23.15 23.15 23.15 300 0 0 0
DNC
51.8
51.8
51.82 51.82 51.82 0 0 0 0
DND
11.8
11.8
11.80 11.80 11.80 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
19 19 19 100 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
29.8
29.8
31.21 31.31 29.79 400 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
36.3
36.3
36.61 36.61 34.57 300 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
54
54
55 55 53.60 6,300 0 0 0
DPG
31.4
31.4
30.78 31.89 30.78 761,800 0 0 0
DPH
51.2
51.2
51.20 51.20 51.20 0 0 0 0
DPM
18.3
18.3
18.26 18.40 18.04 1,048,800 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
34.8
34.8
34.18 35.47 34.18 1,098,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9
9
9 9 8.99 14,700 0 0 0
DRC
14.2
14.2
14.72 14.72 14.12 971,600 0 0 0
DRG
8.6
8.6
8.30 9.50 8.30 4,200 0 0 0
DRH
1.9
1.9
1.94 1.98 1.90 609,600 0 0 0
DRI
10.6
10.6
10.32 11.09 10.32 1,751,900 0 0 0
DRL
52.8
52.8
54.10 54.66 52.79 7,100 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.4
21.4
21.75 21.75 21.35 61,400 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
47
47
47.40 47.50 46.95 13,200 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5
5
4.80 5 4.80 39,900 0 0 0
DTA
4.8
4.8
4.88 4.88 4.60 19,000 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
DTD
14.1
14.1
14.22 14.74 14.05 274,700 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2.10 2.10 1.90 3,800 0 0 0
DTK
12.3
12.3
11.73 12.30 11.53 4,400 0 0 0
DTL
10.2
10.2
10.25 10.25 10.20 400 0 0 0
DTP
74.1
74.1
74.14 74.14 74.14 200 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
10.2
10.2
10.20 10.20 10.20 1,200 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.27 6.55 6.27 273,600 0 0 0
DVN
20.8
20.8
21.03 21.22 20.45 72,600 0 0 0
DVP
70.0
70.0
70.39 70.48 70.01 10,600 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.6
13.6
13.63 13.63 13.63 0 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DXG
12.2
12.2
12.18 12.39 12.09 8,303,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.6
8.6
8.17 8.93 8.17 453,600 0 0 0
DXS
6
6
6.06 6.09 5.93 718,600 0 0 0
DXV
3.8
3.8
3.82 3.82 3.80 4,100 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 8.03 500 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
9.8
9.8
10.12 10.42 9.81 57,400 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 100 0 0 0
EIB
18.8
18.8
19 19.25 18.65 5,975,800 0 0 0
EIC
22
22
22 22 22 100 0 0 0
EID
25.9
25.9
25.04 25.96 25.04 32,800 0 0 0
EIN
2.2
2.2
2.10 2.20 2.10 3,200 0 0 0
ELC
19.8
19.8
19.71 20 19.43 462,800 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
24.9
24.9
24.88 24.88 24.88 100 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
12.6
12.6
12.60 12.60 12.60 100 0 0 0
EVE
8.4
8.4
8.75 8.75 8.39 24,100 0 0 0
EVF
9.3
9.3
9.38 9.63 9.31 8,549,800 0 0 0
EVG
5.9
5.9
6.02 6.11 5.90 630,100 0 0 0
EVS
5.4
5.4
5.50 5.50 5.30 49,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.83 3.92 3.83 137,200 0 0 0
FCN
14.0
14.0
14.05 14.05 13.75 789,400 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FDC
17
17
17 17 17 100 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
33.8
33.8
33.78 33.78 33.78 0 0 0 0
FIC
13.2
13.2
13.22 13.22 13.22 900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.64 7.64 7.26 238,800 0 0 0
FIT
4.3
4.3
4.46 4.46 4.30 725,500 0 0 0
FMC
33.3
33.3
33.25 33.82 32.59 145,100 0 0 0
FOC
61.5
61.5
61.13 61.66 60.60 16,600 0 0 0
FOX
60.0
60.0
60.57 61.28 59.48 78,000 0 0 0
FPT
96.3
96.3
96.57 97.00 94.84 4,332,300 0 0 0
FRC
25.0
25.0
25.28 25.28 24.99 500 0 0 0
FRM
11.1
11.1
11.10 11.10 11.10 700 0 0 0
FRT
120.8
120.8
117.20 121.44 114.48 421,900 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
50.5
50.5
51.70 51.70 50.50 200 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
33.7
33.7
35.54 35.63 33.75 3,369,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.5
5.5
5.64 5.64 5.54 36,200 0 0 0
GAS
54.7
54.7
54.97 55.25 54.41 300,000 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
25.6
25.6
25.60 25.60 25.60 10,500 0 0 0
GDA
13.3
13.3
13.30 13.59 12.86 54,000 0 0 0
GDT
19.7
19.7
19.94 20.08 19.56 29,300 0 0 0
GDW
31.6
31.6
31.57 31.57 31.57 100 0 0 0
GEG
14.1
14.1
14.05 14.25 13.80 1,286,600 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
25.1
25.1
25.86 26.36 24.25 19,007,600 0 0 0
GGG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.6
27.6
28.10 28.10 27.53 9,500 0 0 0
GIC
15.5
15.5
14.10 15.50 14.10 200 0 0 0
GIL
15.8
15.8
16.60 16.60 15.65 1,881,100 0 0 0
GKM
3.4
3.4
3.40 3.50 3.30 128,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
37.3
37.3
37.30 37.30 37.30 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
46.2
46.2
47.08 47.08 45.49 2,772,000 0 0 0
GMH
7.8
7.8
7.77 7.77 7.29 1,500 0 0 0
GMX
16.6
16.6
16.57 16.57 16.57 0 0 0 0
GND
29.0
29.0
29.00 29.00 29.00 100 0 0 0
GPC
2.7
2.7
2.70 2.70 2.70 12,900 0 0 0
GSM
27.2
27.2
25.56 28.00 25.56 900 0 0 0
GSP
10.3
10.3
10.33 10.42 10.16 45,800 0 0 0
GTA
9.4
9.4
9.42 9.42 9.42 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
23.4
23.4
24.16 24.25 23.27 2,932,600 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HAC
9.8
9.8
9.90 9.90 9.80 1,300 0 0 0
HAD
12.9
12.9
12.86 12.86 12.86 200 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
12
12
12.30 12.35 11.85 9,676,500 0 0 0
HAH
45.0
45.0
44.94 45.47 43.04 1,450,500 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
9.3
9.3
9.40 9.40 8.90 900 0 0 0
HAP
5.0
5.0
5.06 5.08 4.95 117,800 0 0 0
HAR
3.1
3.1
3.10 3.14 3.08 117,400 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
42.6
42.6
42.55 42.55 42.55 0 0 0 0
HAV
3.3
3.3
3.50 3.60 3.30 3,800 0 0 0
HAX
13.9
13.9
13.99 13.99 13.71 146,900 0 0 0
HBC
6.1
6.1
5.90 6.10 5.90 809,800 0 0 0
HBD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HBH
5.1
5.1
5.29 5.29 5.10 1,100 0 0 0
HBS
6.1
6.1
6.10 6.10 5.90 58,000 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
25.6
25.6
25.65 25.65 25.65 100 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
14.2
14.2
12.92 14.21 12.92 59,600 0 0 0
HCD
7.0
7.0
6.99 6.99 6.90 24,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
20.28 20.43 19.18 26,521,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HD6
12.3
12.3
12.30 12.40 12.30 3,500 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
4.2
4.2
4.20 4.30 4.20 1,300 0 0 0
HDB
20.4
20.4
20.80 20.90 20.40 8,383,100 0 0 0
HDC
20.0
20.0
19.96 20.54 19.82 3,950,800 0 0 0
HDG
20.5
20.5
20.82 21.18 20.41 1,606,600 0 0 0
HDM
32.1
32.1
32.20 32.20 32 14,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.5
24.5
24.54 24.54 24.54 1,000 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
13.5
13.5
13.46 13.46 13.46 0 0 0 0
HEC
58.6
58.6
58.64 58.64 58.64 600 0 0 0
HEJ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HEP
17.7
17.7
17.69 17.69 17.69 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.8
7.8
7.85 7.85 7.85 0 0 0 0
HFC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HFX
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HGM
321.3
321.3
331.29 338.70 321.02 5,200 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
8.7
8.7
8.36 8.67 8.36 116,000 0 0 0
HHS
11.2
11.2
11 11.40 10.75 6,506,100 0 0 0
HHV
11.3
11.3
11.29 11.48 11.14 6,119,000 0 0 0
HID
2.6
2.6
2.63 2.67 2.59 46,600 0 0 0
HIG
12.8
12.8
12.60 12.80 12.60 9,100 0 0 0
HII
3.9
3.9
4.07 4.07 3.92 42,800 0 0 0
HIO
6.9
6.9
7.40 7.40 6.50 40,900 0 0 0
HJC
6
6
6.20 6.20 6 300 0 0 0
HJS
29.7
29.7
29.66 29.66 29.66 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8
8
8 8 8 2,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350.9
350.9
350.94 350.94 350.94 0 0 0 0
HLC
11.3
11.3
11.24 11.33 10.86 5,700 0 0 0
HLD
12.0
12.0
11.77 12.02 11.51 51,500 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMC
11.2
11.2
11.17 11.22 11.17 900 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
14.1
14.1
14.56 14.56 14.09 2,000 0 0 0
HMR
12.3
12.3
12.30 12.30 12.10 2,300 0 0 0
HMS
30.8
30.8
30.87 31.55 30.67 15,300 0 0 0
HNB
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HND
11.5
11.5
11.80 11.80 11.50 34,300 0 0 0
HNF
50.7
50.7
50.74 50.74 50.74 0 0 0 0
HNG
6.2
6.2
6.30 6.40 6.20 1,736,200 0 0 0
HNI
24.4
24.4
24.44 24.44 24.44 100 0 0 0
HNM
8.3
8.3
8.21 8.31 8.21 267,100 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
4
4
4 4 4 500 0 0 0
HPB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPD
19.0
19.0
18.87 18.96 18.87 500 0 0 0
HPG
20.8
20.8
21.21 21.21 20.79 17,306,200 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
21.2
21.2
21.20 21.20 21.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
73.9
73.9
73.78 73.88 73.19 3,300 0 0 0
HPT
19.1
19.1
19.09 19.09 19.09 0 0 0 0
HPW
17.4
17.4
17.36 17.36 17.36 100 0 0 0
HPX
4.2
4.2
4.15 4.24 4.10 3,142,400 0 0 0
HQC
3.0
3.0
2.98 3.02 2.95 4,170,900 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
36.0
36.0
35.95 35.95 35.95 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.3
13.3
13.70 13.80 13.30 4,722,300 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.9
3.9
3.80 3.90 3.80 13,800 0 0 0
HSM
4.8
4.8
4.70 4.80 4.70 4,400 0 0 0
HSP
14.9
14.9
14.87 14.87 14.78 2,400 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 25,800 0 0 0
HT1
10.7
10.7
10.69 10.79 10.54 229,100 0 0 0
HTC
24.0
24.0
24.03 24.03 24.03 0 0 0 0
HTE
3.6
3.6
3.60 3.70 3.60 23,900 0 0 0
HTG
38
38
38.40 38.40 37.60 8,800 0 0 0
HTI
17.2
17.2
17.46 17.46 16.73 116,600 0 0 0
HTL
24.6
24.6
24.13 24.57 24.13 1,200 0 0 0
HTM
9.2
9.2
9.50 9.50 9.20 600 0 0 0
HTN
8.7
8.7
8.54 8.82 8.54 281,400 0 0 0
HTP
2.2
2.2
2.20 2.20 2.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
9.0
9.0
8.68 9.28 8.68 8,200 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
11.5
11.5
11.80 11.80 11.50 60,500 0 0 0
HU6
5
5
5 5 4.90 1,300 0 0 0
HUB
14.6
14.6
14.52 14.61 14.26 58,900 0 0 0
HUG
30.6
30.6
30.56 30.56 30.56 100 0 0 0
HUT
12.6
12.6
12.55 12.94 12.55 480,900 0 0 0
HVA
16.1
16.1
16.70 17 15.80 106,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.1
14.1
14.02 14.72 13.32 540,200 0 0 0
HVN
24.0
24.0
24.31 24.90 22.74 3,319,300 0 0 0
HVT
34.6
34.6
34.76 35.71 34.57 11,600 0 0 0
HVX
2.5
2.5
2.59 2.59 2.50 2,000 0 0 0
HWS
16.0
16.0
16.47 16.47 16.00 900 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.4
23.4
23.44 23.44 23.44 300 0 0 0
ICF
3
3
3 3 3 26,500 0 0 0
ICG
9.2
9.2
9.20 9.20 8.90 36,100 0 0 0
ICI
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ICN
39.7
39.7
39.53 39.72 39.40 2,100 0 0 0
ICT
12.3
12.3
12.06 12.25 11.88 20,200 0 0 0
IDC
31.5
31.5
31.83 32.70 31.48 1,830,200 0 0 0
IDI
5.9
5.9
5.93 6.05 5.82 517,200 0 0 0
IDJ
4.1
4.1
4.20 4.20 4.10 295,100 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
24.8
24.8
25.90 25.90 23.50 17,500 0 0 0
IFS
22.2
22.2
23.04 23.04 21.66 8,000 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IJC
9.5
9.5
9.58 9.70 9.37 1,758,400 0 0 0
ILA
4
4
4 4 4 1,000 0 0 0
ILB
26.6
26.6
26.58 26.58 25.73 3,100 0 0 0
ILC
7.5
7.5
6.70 7.50 6.70 11,500 0 0 0
ILS
14.5
14.5
15.90 15.90 14.50 1,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
43.0
43.0
42.79 43.48 42.79 26,400 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
40
40
38.73 40 38.73 1,100 0 0 0
IPA
13.3
13.3
13 13.40 12.80 196,300 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.1
25.1
24.68 25.14 24.68 2,000 0 0 0
IST
30.3
30.3
30.34 30.34 30.34 0 0 0 0
ITC
10.2
10.2
10.05 10.35 10.05 362,300 0 0 0
ITD
11.2
11.2
11.21 11.21 11.12 6,900 0 0 0
ITQ
2.5
2.5
2.50 2.50 2.40 96,800 0 0 0
ITS
4.8
4.8
5.00 5.00 4.60 62,500 0 0 0
IVS
9.6
9.6
10.15 10.15 9.45 24,600 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.4
4.4
4.52 4.52 4.35 139,000 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
21.8
21.8
22 22.10 21.25 9,236,200 0 0 0
KCB
16.0
16.0
16.74 16.74 15.29 41,700 0 0 0
KCE
12.1
12.1
10.50 12.06 10.50 3,100 0 0 0
KDC
56.1
56.1
55.70 56.70 55.50 588,200 0 0 0
KDH
24.5
24.5
24.36 24.59 24.05 1,980,100 0 0 0
KDM
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
KGM
6.0
6.0
6.31 6.31 5.92 5,600 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.3
5.3
5.31 5.31 5.19 2,670,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.6
9.6
9.57 9.62 9.50 70,300 0 0 0
KHS
13.0
13.0
12.96 12.96 12.96 17,200 0 0 0
KHW
33.9
33.9
33.94 33.94 33.94 0 0 0 0
KIP
12.1
12.1
12.10 12.10 12.10 100 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
7.1
7.1
7 7.19 7 102,400 0 0 0
KMR
3.0
3.0
3.07 3.07 2.91 14,900 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.60 38.70 38.60 320,600 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.2
15.2
15.65 15.70 15.15 924,600 0 0 0
KSD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
KSF
60
60
60.80 60.80 60 7,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.6
2.6
2.60 2.70 2.60 31,000 0 0 0
KST
12.2
12.2
12.24 12.24 12.24 3,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
17.7
17.7
17.67 17.67 17.67 0 0 0 0
KTS
45.6
45.6
44.70 45.60 44.20 1,600 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
19.6
19.6
18.47 19.59 18.47 500 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 2,200 0 0 0
L14
27.1
27.1
26.80 27.40 26.70 164,800 0 0 0
L18
27.3
27.3
27.42 27.83 26.67 56,300 0 0 0
L40
13.9
13.9
13.92 13.92 13.92 22,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
16.9
16.9
17.10 17.10 16.80 8,600 0 0 0
LAI
15.2
15.2
15.19 15.25 15.06 37,400 0 0 0
LAS
16.6
16.6
16.57 17.14 16.57 764,100 0 0 0
LAW
28
28
28 28 28 200 0 0 0
LBE
20
20
20 20 20 0 0 0 0
LBM
28.8
28.8
29.30 29.30 28.55 10,400 0 0 0
LCC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.64 8.69 8.59 1,484,200 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.8
1.8
1.85 1.88 1.83 845,500 0 0 0
LDP
11.9
11.9
12 12 11.60 17,600 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
5.8
5.8
5.80 5.80 5.80 300 0 0 0
LGC
45.2
45.2
48.41 48.41 45.24 800 0 0 0
LGL
3.2
3.2
2.98 3.26 2.98 62,000 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
74
74
74 74.10 74 15,500 0 0 0
LHG
25.0
25.0
24.43 25.09 23.81 307,200 0 0 0
LIC
30.2
30.2
28 31.50 28 11,400 0 0 0
LIG
2.8
2.8
2.70 2.80 2.70 295,000 0 0 0
LIX
27.9
27.9
28.15 28.24 27.86 28,200 0 0 0
LKW
38.0
38.0
38.03 38.03 38.03 0 0 0 0
LLM
15.7
15.7
15.66 15.66 15.66 100 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.0
12.0
11.21 12.57 11.21 5,400 0 0 0
LMC
8
8
7 9 7 800 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 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
30.8
30.8
31.62 31.62 30.74 2,596,300 0 0 0
LPT
6.0
6.0
6.03 6.03 5.94 3,900 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.8
17.8
17.40 18.10 17 157,300 0 0 0
LSS
9.6
9.6
9.77 9.80 9.57 122,900 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
M10
18.9
18.9
17.77 19.04 17.77 1,000 0 0 0
MA1
25.9
25.9
23.25 29.83 23.25 5,800 0 0 0
MAC
12.5
12.5
12.47 12.53 12.47 2,900 0 0 0
MAS
34
34
34.10 34.10 34 700 0 0 0
MBB
17.2
17.2
17.64 17.64 17.11 37,143,800 0 0 0
MBG
3
3
3 3.10 3 269,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.0
23.0
23.72 23.81 22.94 4,356,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.86 7.86 7.67 900 0 0 0
MCH
112.8
112.8
115.70 115.80 112.66 46,400 0 0 0
MCM
25.7
25.7
25.99 26.08 25.66 17,000 0 0 0
MCO
8.2
8.2
8.50 8.50 8.20 31,700 0 0 0
MCP
26.7
26.7
26.94 26.94 26.67 4,200 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.0
11.0
11.05 11.05 10.77 53,500 0 0 0
MDF
6
6
6 6.10 6 5,100 0 0 0
MDG
14.7
14.7
14.65 14.65 14.65 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.7
38.7
39.97 39.97 36.68 37,300 0 0 0
MGC
24.5
24.5
28.76 28.76 24.20 80,600 0 0 0
MGG
24.6
24.6
25.14 25.14 24.48 1,300 0 0 0
MGR
3.8
3.8
4.20 4.20 3.80 200 0 0 0
MH3
30.4
30.4
30.58 30.58 30.39 1,300 0 0 0
MHC
8.4
8.4
8.50 8.60 8.33 71,200 0 0 0
MIC
12.6
12.6
12.65 12.65 12.39 5,000 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
14.7
14.7
14.75 14.94 14.66 121,600 0 0 0
MKP
27.5
27.5
26.50 27.48 25.62 600 0 0 0
MKV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
22.5
22.5
23 23 22.50 4,300 0 0 0
MML
27.1
27.1
27.90 27.90 26.90 36,500 0 0 0
MNB
30.2
30.2
30.24 30.24 30.24 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.2
10.2
10.20 10.40 10.10 62,600 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
17.1
17.1
17.18 17.52 17.09 3,100 0 0 0
MRF
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MSB
9.3
9.3
9.29 9.42 9.25 9,842,400 0 0 0
MSH
27.6
27.6
28 28 27.40 138,200 0 0 0
MSN
58.1
58.1
58 58.50 56.90 3,787,400 0 0 0
MSR
16.3
16.3
16.60 16.80 16.10 937,600 0 0 0
MST
5.4
5.4
5.27 5.45 5.18 4,578,900 0 0 0
MTA
19.1
19.1
20.50 20.50 18.80 57,400 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
17.9
17.9
17.91 17.91 17.91 0 0 0 0
MTL
6.6
6.6
6.60 6.60 6.60 0 0 0 0
MTP
13.2
13.2
13.19 13.19 13.19 0 0 0 0
MTS
8.3
8.3
7.59 8.33 7.59 400 0 0 0
MTV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
21.7
21.7
22.77 22.86 21.43 5,100 0 0 0
MVC
8.0
8.0
7.95 8.05 7.86 17,000 0 0 0
MVN
61.4
61.4
61 61.40 60 6,000 0 0 0
MWG
54.8
54.8
55.50 55.80 54.52 4,632,900 0 0 0
MZG
6.8
6.8
6.86 6.86 6.57 32,500 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.8
18.8
18.91 18.95 18.45 357,000 0 0 0
NAG
11.9
11.9
11.85 11.85 11.57 397,200 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
35.1
35.1
35.10 35.10 35.10 0 0 0 0
NAU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAV
17.1
17.1
17.11 17.11 17.11 0 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.1
21.1
20.65 21.10 20.65 11,200 0 0 0
NBC
9.2
9.2
9.41 9.41 8.84 157,800 0 0 0
NBE
11.8
11.8
11.80 11.90 11.80 4,200 0 0 0
NBP
11.2
11.2
11.20 11.20 11.20 600 0 0 0
NBT
17.5
17.5
17.46 17.46 17.46 100 0 0 0
NBW
30.9
30.9
30.94 30.94 30.94 4,100 0 0 0
NCG
7.5
7.5
7.30 7.50 7.30 13,000 0 0 0
NCS
26.6
26.6
26.40 27 26.40 14,900 0 0 0
NCT
95.8
95.8
96.52 96.79 93.46 20,800 0 0 0
ND2
36.9
36.9
34.59 36.94 34.50 2,000 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.1
8.1
8.15 8.24 8.05 61,100 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.1
4.1
4.10 4.10 4.10 300 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.6
4.6
4.60 4.60 4.60 5,000 0 0 0
NED
6.5
6.5
6.45 6.45 6.45 21,700 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.3
73.3
73.80 73.80 72.78 2,200 0 0 0
NFC
28.1
28.1
26.77 28.11 26.77 90,000 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.4
16.4
16.91 17.14 16.43 527,300 0 0 0
NHC
24.4
24.4
24.40 24.40 24.40 0 0 0 0
NHH
10.9
10.9
11.06 11.10 10.86 45,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.6
13.6
13.64 13.64 13.64 400 0 0 0
NKG
11.9
11.9
12.10 12.15 11.85 3,809,400 0 0 0
NLG
25.0
25.0
25.37 25.73 24.96 1,985,400 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.5
30.5
30.52 30.76 29.50 54,100 0 0 0
NNT
57.4
57.4
57.41 57.41 57.41 0 0 0 0
NO1
6.5
6.5
6.67 6.67 6.44 9,700 0 0 0
NOS
1
1
1 1 1 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
4
4 4.10 3.90 759,000 0 0 0
NS2
14.4
14.4
13.86 14.36 13.37 1,400 0 0 0
NSC
82.5
82.5
82.49 82.49 82.49 500 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4
4
4 4.10 4 59,100 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
10.1
10.1
10.09 10.09 10.09 0 0 0 0
NT2
17.4
17.4
17.76 18.00 17.42 486,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
134.1
134.1
138.85 138.94 133.15 58,400 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
50.7
50.7
50.66 50.66 50.66 0 0 0 0
NTL
14.2
14.2
14.40 14.40 13.90 1,933,300 0 0 0
NTP
55.9
55.9
53.93 56.73 53.93 654,000 0 0 0
NTT
9.2
9.2
9.20 9.20 9.20 0 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
10.2
10.2
10.50 10.50 10.10 264,000 0 0 0
NVL
10.3
10.3
9.75 10.30 9.72 24,346,500 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
7.96 7.96 7.91 800 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.30 4.30 4.20 1,900 0 0 0
OCB
9.2
9.2
9.31 9.35 9.13 2,765,500 0 0 0
OCH
6
6
5.90 6.10 5.90 17,400 0 0 0
ODE
44.1
44.1
44.20 44.30 44.10 16,000 0 0 0
OGC
4.0
4.0
3.99 4.04 3.96 108,100 0 0 0
OIL
9.4
9.4
9.51 9.60 9.31 821,100 0 0 0
ONE
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.5
22.5
22.70 22.70 22.50 2,100 0 0 0
ORS
7.7
7.7
7.75 7.87 7.67 4,595,900 0 0 0
PAC
20.1
20.1
20.37 20.37 19.85 61,000 0 0 0
PAI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PAN
22.9
22.9
23.11 23.11 22.52 847,700 0 0 0
PAP
24.1
24.1
25 25 24.10 4,500 0 0 0
PAS
2.6
2.6
2.70 2.70 2.50 41,400 0 0 0
PAT
88.2
88.2
89.44 90.32 88.08 40,000 0 0 0
PBC
7.1
7.1
6.80 7.09 6.60 29,300 0 0 0
PBP
11.3
11.3
11.42 11.42 11.23 16,400 0 0 0
PBT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PC1
18.4
18.4
18.52 18.74 18.39 1,306,700 0 0 0
PCC
26.1
26.1
26.07 26.07 26.07 700 0 0 0
PCE
18.2
18.2
18.42 18.42 17.60 1,600 0 0 0
PCF
5.6
5.6
5.70 5.70 5.40 29,800 0 0 0
PCG
2.9
2.9
2.80 2.90 2.80 17,500 0 0 0
PCH
13.4
13.4
13.43 13.52 13.33 96,800 0 0 0
PCM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PCT
11.8
11.8
11.70 11.80 11.70 11,500 0 0 0
PDB
9.2
9.2
9.23 9.23 9.23 20,100 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PDN
85.2
85.2
85.86 85.86 83.17 800 0 0 0
PDR
15.2
15.2
15.09 15.28 14.86 6,084,000 0 0 0
PDV
13.4
13.4
13.20 13.40 13.20 12,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.7
4.7
5 5.10 4.70 2,600 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
43.5
43.5
43.46 43.46 43.46 0 0 0 0
PET
18.9
18.9
19.55 19.60 18.90 294,500 0 0 0
PFL
2.1
2.1
2.10 2.10 2 4,100 0 0 0
PGB
10.3
10.3
10.38 11.22 10.30 13,600 0 0 0
PGC
13.6
13.6
13.61 13.66 13.47 15,200 0 0 0
PGD
27.7
27.7
27.88 27.88 27.70 600 0 0 0
PGI
22.8
22.8
22.78 23.77 22.78 10,700 0 0 0
PGN
7.7
7.7
7.90 7.90 7.50 301,600 0 0 0
PGS
28.9
28.9
28.99 28.99 28.33 1,000 0 0 0
PGT
10.3
10.3
10.40 10.50 10.20 8,000 0 0 0
PGV
18.7
18.7
19 19.20 18.70 7,500 0 0 0
PHC
5.0
5.0
5.02 5.02 4.96 11,500 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
32.4
32.4
33.13 33.43 32.45 94,500 0 0 0
PHR
42.9
42.9
44.42 44.42 42.46 469,600 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 500 0 0 0
PIA
24.7
24.7
24.72 24.72 24.72 0 0 0 0
PIC
19.6
19.6
18.94 19.61 18.84 5,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.16 10.16 10.16 0 0 0 0
PIT
6.4
6.4
6.44 6.44 6.41 1,600 0 0 0
PIV
3.1
3.1
3 3.20 2.90 239,400 0 0 0
PJC
24.8
24.8
24.79 24.79 24.79 400 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.4
9.4
9.44 9.44 9.44 100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 400 0 0 0
PLC
22.9
22.9
22.57 23.06 22.57 190,700 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PLP
4.2
4.2
4.07 4.29 3.86 36,100 0 0 0
PLX
32.7
32.7
32.90 33.14 32.41 417,900 0 0 0
PMB
9.6
9.6
9.20 9.58 9.20 101,700 0 0 0
PMC
107.6
107.6
113.24 113.24 107.19 500 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
12.2
12.2
12.23 12.23 12.23 0 0 0 0
PMS
31.9
31.9
31.91 31.91 31.91 100 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
33.2
33.2
33.24 33.24 33.24 0 0 0 0
PNC
17.9
17.9
18.06 18.06 17.86 1,100 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
68.4
68.4
71.32 72.31 68.37 1,128,000 0 0 0
PNP
22.3
22.3
22.28 22.28 22.28 0 0 0 0
PNT
5.7
5.7
5.72 5.72 5.72 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.83 15.83 15.13 15,400 0 0 0
POT
15.1
15.1
14.10 15.09 14.10 300 0 0 0
POV
7.0
7.0
7.03 7.03 7.03 100 0 0 0
POW
12.1
12.1
12.30 12.30 12 5,944,000 0 0 0
PPC
11.1
11.1
11.06 11.10 11.01 321,100 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PPH
24.6
24.6
24.79 24.88 24.60 23,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
19.40 19.50 19.40 2,100 0 0 0
PPS
10.1
10.1
10.08 10.08 10.08 0 0 0 0
PPY
8.4
8.4
8.34 8.43 8.34 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.2
8.2
8.36 8.36 8.23 400 0 0 0
PRE
19.1
19.1
19.06 19.06 19.06 800 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.5
9.5
9.54 9.54 9.54 200 0 0 0
PSB
3.9
3.9
3.90 4.10 3.90 46,200 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSD
10.7
10.7
10.90 10.90 10.50 53,800 0 0 0
PSE
10.3
10.3
9.98 10.25 9.98 14,700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
6.1
6.1
6.50 6.80 6.10 145,200 0 0 0
PSL
14.5
14.5
13.22 14.49 13.22 900 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
14.4
14.4
14.37 14.37 14.37 0 0 0 0
PSW
7.6
7.6
7.49 7.77 7.39 76,200 0 0 0
PTB
48.0
48.0
49.59 49.59 47.69 26,900 0 0 0
PTC
5.6
5.6
5.90 5.90 5.60 40,500 0 0 0
PTD
5.7
5.7
5 5.70 5 600 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
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PTL
2.3
2.3
2.23 2.27 2.23 24,200 0 0 0
PTO
23.5
23.5
23.50 23.50 23.50 100 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PTS
8.5
8.5
8.07 8.54 8.07 600 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 700 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 348,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
26
26
25.90 26 25 111,900 0 0 0
PVC
8.9
8.9
9.10 9.20 8.80 294,300 0 0 0
PVD
17.4
17.4
18.19 18.19 17.21 4,246,900 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.4
6.4
6.40 6.40 6.20 65,500 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
57.4
57.4
57.41 57.41 54.83 15,200 0 0 0
PVM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PVO
5.4
5.4
5.71 5.71 5.42 700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
25.1
25.1
24.77 25.33 24.30 4,882,600 0 0 0
PVT
16.1
16.1
16.02 16.33 15.91 1,318,900 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
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.4
3.4
3.20 3.40 3.20 6,600 0 0 0
PWS
11.3
11.3
11.29 11.29 11.29 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PXL
12.1
12.1
12.10 12.50 12 75,600 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
10.2
10.2
10.19 10.19 10.19 0 0 0 0
QCG
10.7
10.7
10.60 10.80 10.55 1,065,400 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
30.16 33.94 30.16 4,900 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 1,100 0 0 0
QNP
33.3
33.3
31.46 33.28 31.46 12,700 0 0 0
QNS
44.0
44.0
43.99 44.09 43.70 219,200 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
19.4
19.4
19.42 19.42 19.42 0 0 0 0
QPH
23.5
23.5
23.50 23.50 23.50 0 0 0 0
QSP
24.1
24.1
24.11 24.11 24.11 400 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.8
15.8
15.83 15.83 15.83 0 0 0 0
QTP
13.5
13.5
13.49 13.49 13.30 506,100 0 0 0
RAL
108.6
108.6
110.05 110.05 108.62 16,000 0 0 0
RAT
20.6
20.6
20.65 20.65 20.65 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
RCC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
13.6
13.6
13.63 13.63 13.63 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
59.3
59.3
57.13 60.26 55.65 1,153,600 0 0 0
RIC
4.7
4.7
4.80 5 4.70 42,800 0 0 0
RTB
26.8
26.8
28.41 28.41 26.81 31,000 0 0 0
RYG
12.6
12.6
12.75 13.30 12.55 25,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.8
34.8
34.75 34.75 34.75 100 0 0 0
S55
59.6
59.6
59.62 59.62 59.62 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.5
6.5
6.48 6.57 6.38 7,800 0 0 0
SAB
44.3
44.3
44.50 44.78 44.31 472,500 0 0 0
SAC
14.2
14.2
14.28 14.28 13.34 1,800 0 0 0
SAF
53.8
53.8
53.80 53.80 53.80 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.3
6.3
6.30 6.39 6.21 167,300 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
35.4
35.4
35.67 36.05 35.02 16,500 0 0 0
SAV
14.4
14.4
14.41 14.41 14.41 500 0 0 0
SB1
7.5
7.5
7.55 7.55 7.55 100 0 0 0
SBA
28.6
28.6
28.61 28.61 28.28 7,500 0 0 0
SBB
13.2
13.2
14.10 14.30 12.40 69,100 0 0 0
SBD
6.7
6.7
6.80 6.80 6.60 8,300 0 0 0
SBG
12.4
12.4
12.30 12.35 11.95 376,600 0 0 0
SBH
46.1
46.1
46.10 46.10 46.10 100 0 0 0
SBL
5.6
5.6
4.69 5.61 4.60 5,100 0 0 0
SBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
SBR
8.4
8.4
8.44 8.44 8.44 8,300 0 0 0
SBS
4.4
4.4
4.30 4.40 4.30 862,200 0 0 0
SBT
16.9
16.9
16.85 17 16.70 1,146,800 0 0 0
SBV
8.8
8.8
8.51 8.75 8.50 1,200 0 0 0
SC5
17.8
17.8
17.75 17.75 17.75 0 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
65.9
65.9
66 66 60.20 12,400 0 0 0
SCI
6.5
6.5
6.50 6.60 6.40 51,200 0 0 0
SCJ
3.4
3.4
3.50 3.50 3.40 67,500 0 0 0
SCL
22.7
22.7
22.33 22.65 22.17 4,700 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.7
5.7
5.75 5.75 5.65 1,479,500 0 0 0
SCS
56.1
56.1
58.49 58.49 55.91 414,500 0 0 0
SCY
13.2
13.2
13.47 13.47 13.08 9,100 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 200 0 0 0
SD3
5.8
5.8
5.70 5.80 5.70 800 0 0 0
SD5
8.1
8.1
8.10 8.10 8.10 6,400 0 0 0
SD6
2.7
2.7
2.70 2.70 2.70 0 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
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SDA
4.7
4.7
4.70 4.80 4.60 93,300 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
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
13.1
13.1
13.29 13.29 13.02 700 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
21.8
21.8
21.78 21.78 21.78 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SDV
27.1
27.1
27.11 27.11 27.11 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
44.4
44.4
44.44 44.44 44.44 0 0 0 0
SEB
43.4
43.4
44.51 44.98 43.37 13,000 0 0 0
SED
23.6
23.6
24.07 24.07 23.60 6,000 0 0 0
SEP
18.7
18.7
18.71 18.71 18.71 0 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 0 0 0 0
SFG
9.5
9.5
9.55 9.55 9.55 100 0 0 0
SFI
24.6
24.6
24.64 24.64 24.64 1,500 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
12.6
12.6
12.80 13 12.60 8,700 0 0 0
SGC
128.7
128.7
128.70 128.70 128.70 0 0 0 0
SGD
10
10
10 10 10 2,000 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13.3
13.3
13.30 13.30 13.30 100 0 0 0
SGN
68.1
68.1
72.48 72.48 68.06 80,500 0 0 0
SGP
23.8
23.8
24.30 24.30 23.60 69,700 0 0 0
SGR
24.9
24.9
25.80 26 24.90 91,600 0 0 0
SGS
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SGT
16.1
16.1
16.15 16.50 15.55 34,500 0 0 0
SHA
3.9
3.9
3.82 4.01 3.76 4,700 0 0 0
SHB
11.3
11.3
11.17 11.30 10.96 82,480,800 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 100 0 0 0
SHE
7.2
7.2
7.23 7.31 6.92 5,500 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
13.8
13.8
13.81 13.86 13.81 1,195,500 0 0 0
SHN
6
6
6.60 6.60 6 200 0 0 0
SHP
34.5
34.5
34.23 34.62 34.23 2,200 0 0 0
SHS
11.5
11.5
10.65 11.84 10.65 16,749,500 0 0 0
SID
13.1
13.1
13.08 13.08 13.08 100 0 0 0
SIG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SIV
33.1
33.1
33.06 33.06 33.06 100 0 0 0
SJ1
10.0
10.0
9.36 10.02 9.36 2,900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.8
12.8
12.83 12.83 12.70 56,900 0 0 0
SJE
19.5
19.5
19.57 19.57 18.99 77,500 0 0 0
SJG
16.1
16.1
16.20 16.20 16.11 1,000 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 2,800 0 0 0
SJS
33.9
33.9
33.20 35.06 33.20 6,400 0 0 0
SKG
9.8
9.8
9.93 9.93 9.69 110,800 0 0 0
SKH
24.7
24.7
24.67 24.86 24.67 15,100 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
28.9
28.9
29.22 29.22 28.94 1,100 0 0 0
SLS
184.5
184.5
184.40 186.06 184.31 11,500 0 0 0
SMA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
SMB
38.0
38.0
37.89 37.98 37.21 23,000 0 0 0
SMC
8.5
8.5
8 8.50 7.93 1,400,800 0 0 0
SMN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SMT
6.5
6.5
6.58 6.58 6.50 6,600 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.4
30.4
30.39 30.39 30.39 0 0 0 0
SP2
23.4
23.4
23.10 23.40 22 900 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SPV
15.5
15.5
15.50 16.47 15.50 1,200 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SRB
2
2
2 2 2 100 0 0 0
SRC
25.0
25.0
24.95 24.95 24.95 100 0 0 0
SRF
9.2
9.2
8.75 9.22 8.75 400 0 0 0
SSB
19.1
19.1
19.30 19.35 18.80 1,827,300 0 0 0
SSC
30.3
30.3
30.25 30.25 30.25 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.7
9.7
10.30 10.30 9.40 59,200 0 0 0
SSH
81.4
81.4
81.60 82 81 18,100 0 0 0
SSI
22.3
22.3
22.82 22.92 22.28 18,530,600 0 0 0
SSM
5.6
5.6
5.40 5.60 5.40 300 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.7
6.7
6.80 6.86 6.72 167,200 0 0 0
STB
40.5
40.5
38.55 41.20 37.85 34,146,600 0 0 0
STC
16
16
16 16 16 100 0 0 0
STG
37.1
37.1
37.10 37.10 37.10 0 0 0 0
STH
7.1
7.1
7.20 7.20 7.10 2,100 0 0 0
STK
14.6
14.6
14.62 15.21 14.62 21,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
10
10
10 10 10 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
47.4
47.4
47.39 47.39 47.39 0 0 0 0
SVC
13.6
13.6
13.57 13.57 13.57 200 0 0 0
SVD
3.1
3.1
3.13 3.15 3.08 2,800 0 0 0
SVG
5.5
5.5
4.90 5.60 4.90 2,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
67.5
67.5
67.50 67.50 67.50 0 0 0 0
SVN
6.2
6.2
5.80 6.20 5.70 1,268,700 0 0 0
SVT
11.4
11.4
11.36 11.36 11.36 0 0 0 0
SWC
28.4
28.4
28.10 28.37 28.10 500 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 100 0 0 0
SZC
29.1
29.1
30.23 30.32 28.87 1,753,500 0 0 0
SZE
11.1
11.1
11.09 11.09 10.63 2,000 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 2,000 0 0 0
SZL
37.0
37.0
36.95 37.09 36.95 28,800 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
11.8
11.8
12.16 12.16 11.80 2,100 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TAL
23.3
23.3
23.56 23.66 23.28 35,100 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
40.6
40.6
40.64 40.64 40.64 0 0 0 0
TBD
67.9
67.9
67.91 67.91 67.91 100 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
25.1
25.1
25.33 25.62 24.94 12,192,200 0 0 0
TCD
1.9
1.9
1.93 1.96 1.80 3,546,400 0 0 0
TCH
13.9
13.9
13.78 14.07 13.66 6,889,900 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
33.9
33.9
35 35 33.80 184,000 0 0 0
TCM
26.4
26.4
26.36 26.64 26.09 1,382,500 0 0 0
TCO
10.8
10.8
10.90 11 10.70 162,500 0 0 0
TCR
3.4
3.4
3.17 3.40 3.17 400 0 0 0
TCT
16.6
16.6
16.58 16.68 16.39 8,400 0 0 0
TCW
28.4
28.4
28.59 28.87 28.31 12,700 0 0 0
TDB
39.3
39.3
39.27 39.27 39.27 1,300 0 0 0
TDC
10.2
10.2
10.25 10.30 10.10 283,000 0 0 0
TDF
10
10
10 10 10 0 0 0 0
TDG
3.4
3.4
3.41 3.48 3.31 12,600 0 0 0
TDH
3.5
3.5
3.45 3.52 3.44 1,074,500 0 0 0
TDM
53.7
53.7
53.30 53.70 53 43,300 0 0 0
TDP
34
34
31.70 34 31.70 212,200 0 0 0
TDS
8.5
8.5
8.50 8.60 8.50 1,000 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 31,000 0 0 0
TDW
55.8
55.8
55.84 55.84 55.84 100 0 0 0
TED
55.6
55.6
55.60 55.60 55.60 0 0 0 0
TEG
5.3
5.3
5.30 5.30 5.22 11,100 0 0 0
TEL
11.8
11.8
11.90 11.90 11.80 600 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
66.0
66.0
76.15 76.15 65.48 17,400 0 0 0
TGP
6.0
6.0
5.98 5.98 5.98 0 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
12.6
12.6
12.57 14.61 12.57 3,100 0 0 0
THD
28
28
28.70 28.70 27.90 17,300 0 0 0
THG
44.2
44.2
44.38 46.35 44.05 65,600 0 0 0
THM
6
6
6 6 6 100 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THS
12.8
12.8
11.20 12.80 11.20 300 0 0 0
THT
9.8
9.8
10.62 10.62 9.75 236,700 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
24.4
24.4
24.96 24.96 23.23 2,600 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.7
6.7
6.90 6.90 6.60 1,172,500 0 0 0
TIN
29.9
29.9
29 30 28.50 14,000 0 0 0
TIP
17.2
17.2
17.47 17.47 17.14 27,100 0 0 0
TIS
5.9
5.9
5.80 5.90 5.80 24,300 0 0 0
TIX
35.4
35.4
35.39 35.39 35.39 1,000 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
15.8
15.8
15.77 15.77 15.77 0 0 0 0
TL4
7
7
7 7 7 0 0 0 0
TLD
6
6
6.01 6.04 5.99 79,700 0 0 0
TLG
46.8
46.8
47.39 47.39 46.13 69,000 0 0 0
TLH
4.8
4.8
4.92 4.92 4.71 284,500 0 0 0
TLI
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TLP
5.9
5.9
5.87 5.87 5.87 0 0 0 0
TLT
14.2
14.2
14.15 14.15 14.15 0 0 0 0
TMB
66.8
66.8
67.10 67.10 66.51 3,900 0 0 0
TMC
7.6
7.6
7.61 7.61 7.61 1,000 0 0 0
TMG
66.7
66.7
62.86 66.67 62.86 200 0 0 0
TMP
64.6
64.6
66.45 66.64 64.58 400 0 0 0
TMS
40.9
40.9
38.62 40.87 38.62 800 0 0 0
TMT
12.2
12.2
12.35 12.35 11.70 33,200 0 0 0
TMW
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TMX
10.3
10.3
10.31 10.31 10.31 0 0 0 0
TN1
8.7
8.7
8.62 8.71 8.62 500 0 0 0
TNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TNC
28.6
28.6
28.58 28.58 28.58 0 0 0 0
TNG
14.7
14.7
14.64 15.09 14.64 1,294,200 0 0 0
TNH
15.7
15.7
15.78 15.96 15.52 346,800 0 0 0
TNI
1.9
1.9
1.92 1.92 1.87 17,000 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 1,000 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
4.8
4.8
4.68 4.80 4.67 64,100 0 0 0
TNV
10.6
10.6
11 11 9.60 600 0 0 0
TNW
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
93.2
93.2
93.31 95.33 89.92 30,300 0 0 0
TOT
16.6
16.6
16.57 16.57 16.57 0 0 0 0
TOW
31.3
31.3
30.77 31.32 30.77 1,800 0 0 0
TPB
12.0
12.0
11.99 12.21 11.90 15,956,100 0 0 0
TPC
11.8
11.8
11.80 11.95 11.65 24,200 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
10.3
10.3
10.32 10.32 10.32 0 0 0 0
TPS
43.8
43.8
35.05 43.81 35.05 300 0 0 0
TQN
13.5
13.5
13.53 13.53 13.53 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TRA
72.7
72.7
72.65 72.65 72.65 0 0 0 0
TRC
63.4
63.4
63.10 64.64 63.00 304,900 0 0 0
TRS
26.0
26.0
25.97 25.97 25.97 0 0 0 0
TRT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.60 29,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.24 11.33 11.24 21,300 0 0 0
TSB
35.3
35.3
34.42 35.30 34.42 1,000 0 0 0
TSC
2.9
2.9
2.90 2.94 2.82 490,500 0 0 0
TSD
6.1
6.1
6.20 6.20 6.10 8,600 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TT6
5.1
5.1
5.41 5.41 5.14 31,600 0 0 0
TTA
9.8
9.8
10.05 10.05 9.83 590,400 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 1,000 0 0 0
TTD
68.4
68.4
68.41 68.41 68.41 0 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.5
2.5
2.54 2.56 2.47 662,300 0 0 0
TTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 70,800 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
14.4
14.4
15.30 15.30 14.44 83,300 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
26.5
26.5
26.46 26.46 26.46 1,000 0 0 0
TUG
13.6
13.6
12.85 13.59 12.71 10,700 0 0 0
TV1
22.1
22.1
22.10 22.30 21.90 70,200 0 0 0
TV2
31
31
32 32 30.60 213,200 0 0 0
TV3
11.5
11.5
11.49 11.49 11.49 0 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TV6
8
8
8 8 8 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.6
6.6
6.83 6.83 6.60 132,400 0 0 0
TVC
8
8
8.10 8.20 8 94,900 0 0 0
TVD
10.4
10.4
10.42 10.42 10.23 99,200 0 0 0
TVG
9.6
9.6
9.58 9.58 9.58 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
6.8
6.8
6.80 6.80 6.70 158,000 0 0 0
TVS
14.6
14.6
15.04 15.13 14.49 254,100 0 0 0
TVT
14.8
14.8
14.91 14.91 14.62 1,900 0 0 0
TW3
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TXM
4.7
4.7
4.80 4.80 4.60 43,700 0 0 0
TYA
12.8
12.8
12.90 13.05 12.76 7,300 0 0 0
UCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
UDJ
7.2
7.2
7.13 7.88 6.94 23,600 0 0 0
UDL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
37.5
37.5
37.60 38 37.40 14,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.9
5.9
5.90 5.90 5.90 1,500 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
8.9
8.9
8.90 8.90 8.90 100 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.1
17.1
17.16 17.16 17.06 5,200 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.9
11.9
11.39 11.86 11.39 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.70 6.90 6.70 13,200 0 0 0
VAB
7.2
7.2
7.21 7.28 7.08 815,300 0 0 0
VAF
15.2
15.2
15.21 15.21 15.21 100 0 0 0
VAV
35.5
35.5
35.53 35.53 34.23 300 0 0 0
VBB
8.0
8.0
8.16 8.16 7.99 22,500 0 0 0
VBC
18.6
18.6
18.58 18.58 18.58 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8
8
9.40 9.40 8 6,500 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VC2
7.8
7.8
8 8 7.60 414,400 0 0 0
VC3
25.2
25.2
25.32 25.41 25.05 593,400 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
26.0
26.0
25.95 25.95 25.95 0 0 0 0
VC7
7.9
7.9
8 8 7.70 271,800 0 0 0
VC9
4.2
4.2
4 4.20 4 1,300 0 0 0
VCA
10.3
10.3
10.35 10.70 10.15 11,500 0 0 0
VCB
57.8
57.8
58.08 58.47 57.68 1,290,500 0 0 0
VCC
9.1
9.1
8.50 9.10 8.50 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
242.8
242.8
233.45 242.80 233.45 1,800 0 0 0
VCG
19.7
19.7
19.57 20.29 19.57 14,208,100 0 0 0
VCI
35.7
35.7
37.20 37.45 35.50 16,991,100 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
25.6
25.6
28.64 28.64 25.32 18,900 0 0 0
VCR
35
35
35 35 35 3,200 0 0 0
VCS
44.0
44.0
43.78 43.98 42.82 168,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.1
32.1
32.50 32.50 32.10 4,700 0 0 0
VCX
10
10
9.90 10 9.90 11,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.1
12.1
13.90 13.90 12.10 200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VDP
36
36
36 36 36 200 0 0 0
VDS
12.9
12.9
13.32 13.45 12.91 1,421,400 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.1
3.1
3.20 3.20 3.10 3,000 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
2.9
2.9
2.90 2.90 2.90 11,000 0 0 0
VE9
1.6
1.6
1.60 1.70 1.60 12,800 0 0 0
VEA
34.1
34.1
34.19 34.37 34.01 231,200 0 0 0
VEC
7.9
7.9
7.90 7.90 7.90 200 0 0 0
VEF
159.9
159.9
146.99 163.16 146.99 103,700 0 0 0
VES
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VET
15.7
15.7
15.60 15.70 15 3,500 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
63.0
63.0
61.60 63.67 61.60 12,900 0 0 0
VFR
10.6
10.6
10.55 10.65 10.16 10,200 0 0 0
VGC
38.1
38.1
39.83 39.97 38.02 720,700 0 0 0
VGG
38.6
38.6
37.82 39.17 37.24 900 0 0 0
VGI
64.0
64.0
64.75 65.34 63.66 172,900 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
29.2
29.2
30.30 30.30 29.20 52,300 0 0 0
VGR
49.5
49.5
49.51 49.51 49.51 0 0 0 0
VGS
19.6
19.6
19.82 20.09 19.55 338,700 0 0 0
VGT
9.6
9.6
9.80 9.80 9.40 230,700 0 0 0
VGV
28.9
28.9
28.94 28.94 28.94 100 0 0 0
VHC
45.4
45.4
46.87 47.06 45.42 808,100 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 1,600 0 0 0
VHE
3.7
3.7
3.80 3.90 3.70 394,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.40 598,600 0 0 0
VHH
4.3
4.3
3.60 4.30 3.60 200 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
55
55
54.10 55.40 53.40 7,721,400 0 0 0
VIB
15.5
15.5
15.48 15.61 15.44 5,756,800 0 0 0
VIC
61.5
61.5
64.10 67.40 61.50 15,468,900 0 0 0
VID
4.7
4.7
4.67 4.67 4.66 1,200 0 0 0
VIE
5.6
5.6
5.70 5.70 5.60 200 0 0 0
VIF
16.3
16.3
15.39 16.26 15.39 3,300 0 0 0
VIG
6.4
6.4
6.20 6.50 6.20 137,000 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
16.1
16.1
16.10 16.10 16.10 600 0 0 0
VIN
15.7
15.7
15.73 15.73 15.73 500 0 0 0
VIP
11.8
11.8
12.00 12.00 11.67 91,100 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
16.9
16.9
16.76 17.14 16.76 2,000 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.9
11.9
12.33 12.43 11.71 42,548,600 0 0 0
VJC
84
84
87.30 87.50 84 641,500 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 1,100 0 0 0
VLB
40.0
40.0
40.53 40.53 40.05 20,900 0 0 0
VLC
15.7
15.7
15.80 15.80 15.40 43,200 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.2
8.2
8.16 8.43 7.79 41,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.45 6.45 6.09 1,400 0 0 0
VMD
16.3
16.3
16.60 16.60 16.15 2,900 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 5,500 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
17.7
17.7
17.72 17.72 17.72 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.4
18.4
19.38 19.38 18.02 5,800 0 0 0
VNB
13.6
13.6
13.40 13.60 13.30 22,900 0 0 0
VNC
25.9
25.9
25.88 25.88 25.88 900 0 0 0
VND
14.9
14.9
15.03 15.12 14.54 32,833,500 0 0 0
VNE
3.0
3.0
2.95 3.08 2.95 158,300 0 0 0
VNF
13.5
13.5
13.18 13.45 13.09 7,100 0 0 0
VNG
7.7
7.7
8.10 8.10 7.70 4,100 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
12.2
12.2
12.70 12.70 12.20 9,000 0 0 0
VNL
19.0
19.0
19.38 19.48 18.96 26,700 0 0 0
VNM
52.6
52.6
52.70 52.98 52.42 3,021,400 0 0 0
VNP
9.8
9.8
9.85 9.85 9.76 32,700 0 0 0
VNR
19.6
19.6
20.06 20.06 19.63 5,300 0 0 0
VNS
9.4
9.4
9.49 9.49 9.26 31,300 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNZ
335
335
326.10 335 326.10 900 0 0 0
VOC
14.2
14.2
13.66 14.51 13.57 14,900 0 0 0
VOS
11.9
11.9
12.29 12.29 11.59 1,922,300 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.3
16.3
16.45 16.60 16.26 12,080,600 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.9
24.9
24.94 24.94 24.84 18,800 0 0 0
VPG
10.9
10.9
11.05 11.10 10.85 71,300 0 0 0
VPH
5.8
5.8
5.86 5.87 5.75 105,400 0 0 0
VPI
52.8
52.8
53.50 53.50 52 1,501,700 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.9
8.9
8.97 8.97 8.48 3,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.8
11.8
11.79 11.79 11.79 0 0 0 0
VRC
12.8
12.8
12.80 12.80 12.20 57,400 0 0 0
VRE
20.4
20.4
20.05 20.65 20.05 13,359,200 0 0 0
VRG
14.0
14.0
14.58 14.58 14.05 7,300 0 0 0
VSA
21.8
21.8
21.81 21.81 21.81 0 0 0 0
VSC
17.2
17.2
16.58 17.19 16.44 5,033,300 0 0 0
VSE
9.7
9.7
9.60 9.70 9.40 13,200 0 0 0
VSF
33.1
33.1
33.10 33.10 33 5,900 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.3
49.3
49.29 49.29 49.29 8,100 0 0 0
VSI
16.3
16.3
16.48 16.48 15.61 800 0 0 0
VSM
17.5
17.5
17.54 17.54 17.54 100 0 0 0
VSN
16.1
16.1
16.31 16.31 16.12 700 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 9,900 0 0 0
VTB
9.5
9.5
9.54 9.54 9.30 300 0 0 0
VTC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VTD
10
10
9.90 10 9.80 62,400 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8
8
8 8 8 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
51.7
51.7
51.38 53.33 51.38 5,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.2
11.2
11.53 11.53 11.20 280,300 0 0 0
VTP
96.9
96.9
99.87 102.84 96.90 717,300 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.6
15.6
15.31 15.84 15.24 14,600 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.7
10.7
10.30 10.70 10.20 35,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.4
17.4
17.70 17.90 17.30 1,382,700 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
17.8
17.8
17.35 17.83 17.35 600 0 0 0
VW3
11.1
11.1
11.08 11.08 11.08 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
11.7
11.7
11.69 11.69 11.69 0 0 0 0
WCS
293.4
293.4
293.17 295.83 293.17 500 0 0 0
WSB
53.1
53.1
53.11 53.11 53.11 100 0 0 0
WSS
4.4
4.4
4.30 4.40 4.30 20,400 0 0 0
WTC
9.9
9.9
10.05 10.05 9.87 900 0 0 0
X20
12.4
12.4
12.36 13.01 12.36 600 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
13.6
13.6
13.60 13.60 13.60 0 0 0 0
XHC
17.6
17.6
17.62 17.62 17.62 400 0 0 0
XLV
12.2
12.2
12.18 12.18 12.18 0 0 0 0
XMC
6.7
6.7
6.90 6.90 6.50 3,700 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 500 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 1,000 0 0 0
XPH
8.5
8.5
8.40 8.50 8.40 5,000 0 0 0
YBC
13
13
13 13 13 0 0 0 0
YBM
15.5
15.5
16.25 16.25 15 24,500 0 0 0
YEG
11.6
11.6
11.70 11.95 11.45 2,422,000 0 0 0
YTC
42.6
42.6
42.64 42.64 42.64 0 0 0 0
^HASTC
211.5
211.5
213.10 213.96 210.70 62,526,920 0 0 0
^UPCOM
90.9
90.9
91.30 91.81 90.73 29,571,311 0 0 0
^VN30
1,294.3
1,294.3
1,307.74 1,310.59 1,287.02 327,061,100 0 0 0
^VNINDEX
1,207.1
1,207.1
1,220.38 1,222.77 1,201.63 819,133,019 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |