DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/04/2025

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 22/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.7
36.7
37.20 37.20 36.72 500 0 0 0
AAA
6.3
6.3
6.55 6.66 6.16 3,673,400 0 0 0
AAH
3.7
3.7
3.80 3.90 3.40 3,791,300 0 0 0
AAM
7.0
7.0
6.63 6.98 6.63 2,100 0 0 0
AAS
7.2
7.2
7.20 7.40 6.90 719,100 0 0 0
AAT
2.9
2.9
2.90 2.90 2.71 36,100 0 0 0
AAV
6.9
6.9
7.30 7.30 6.60 1,751,800 0 0 0
ABB
7.1
7.1
7.40 7.40 6.80 3,328,700 0 0 0
ABC
9.8
9.8
10.10 10.30 9.70 55,100 0 0 0
ABI
21.8
21.8
21.33 21.83 21.25 71,500 0 0 0
ABR
12.7
12.7
12.24 12.71 12.24 13,500 0 0 0
ABS
3.4
3.4
3.49 3.50 3.23 247,800 0 0 0
ABT
42.3
42.3
42.50 42.50 41 16,300 0 0 0
ABW
7
7
7.10 7.20 6.70 145,000 0 0 0
ACB
20.1
20.1
20.30 20.39 18.92 13,607,200 0 0 0
ACC
14.1
14.1
14 14.15 13.70 132,200 0 0 0
ACE
35.8
35.8
34.80 35.96 34.61 7,200 0 0 0
ACL
9.6
9.6
9.70 9.70 9.03 8,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
7.2
7.2
7.20 7.20 7.20 100 0 0 0
ACV
54.9
54.9
53.35 54.99 51.65 760,800 0 0 0
ADC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
ADG
9.5
9.5
9.70 9.70 9.50 1,000 0 0 0
ADS
7.2
7.2
7.52 7.56 6.99 204,000 0 0 0
AFX
6.9
6.9
7.10 7.10 6.20 41,400 0 0 0
AG1
12.0
12.0
11.99 11.99 11.99 1,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
15.8
15.8
15.75 15.75 14.65 1,259,500 0 0 0
AGM
1.8
1.8
1.81 1.81 1.59 1,111,400 0 0 0
AGP
35.1
35.1
35.95 39.71 34.58 2,000 0 0 0
AGR
13.1
13.1
13.73 13.82 12.78 2,055,300 0 0 0
AGX
151.9
151.9
151.88 151.88 151.88 0 0 0 0
AIC
11.2
11.2
11.20 11.20 11.20 600 0 0 0
AIG
39.6
39.6
41 41 39.10 12,800 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
4.9
4.9
4.88 5.06 4.47 57,100 0 0 0
AMC
15.0
15.0
15.26 15.26 14.98 400 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
6.7
6.7
6.90 7 6 70,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
19.6
19.6
20 20 19 24,000 0 0 0
ANV
14.7
14.7
15.35 15.35 14.22 1,252,700 0 0 0
APF
42.4
42.4
42.38 42.47 41.49 8,700 0 0 0
APG
10.6
10.6
10.20 10.60 9.99 990,300 0 0 0
APH
6.7
6.7
6.70 6.78 6.51 631,600 0 0 0
API
5.2
5.2
5.20 5.40 4.90 585,100 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.7
5.7
6 6.30 5.10 174,700 0 0 0
APS
5.2
5.2
5.30 5.40 4.80 583,500 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
17.6
17.6
17 17.60 16.50 16,900 0 0 0
ASM
5.6
5.6
5.82 5.82 5.42 1,206,100 0 0 0
ASP
5
5
4.92 5.03 4.68 93,400 0 0 0
AST
51.6
51.6
51.92 51.92 49.56 25,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
11.4
11.4
11.40 11.40 11.40 100 0 0 0
AVC
54
54
52 54 52 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.4
13.4
14.90 14.90 12.60 202,600 0 0 0
BAB
10.5
10.5
10.71 10.71 10.32 22,100 0 0 0
BAF
32.7
32.7
32.95 32.95 31.25 5,489,800 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
36.5
36.5
33.84 36.89 33.84 300 0 0 0
BBC
50.8
50.8
50.76 50.76 50.76 100 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BBM
8.2
8.2
8.24 8.24 8.24 100 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
10.1
10.1
10.14 10.14 10.07 1,100 0 0 0
BCA
12.5
12.5
12.60 12.60 11.30 19,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.7
6.7
7 7.10 6.60 99,000 0 0 0
BCE
9.7
9.7
9.63 9.78 9.51 37,300 0 0 0
BCF
34.5
34.5
34.53 34.53 34.53 0 0 0 0
BCG
2.9
2.9
2.95 3 2.79 9,968,300 0 0 0
BCM
52
52
55 55 51.40 1,136,600 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
1.9
1.9
1.90 2 1.70 3,247,400 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
30.4
30.4
31.36 31.36 29.96 4,100 0 0 0
BDT
6.5
6.5
6.60 6.60 6.30 49,100 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
39.04 39.04 37.06 933,800 0 0 0
BGE
3.3
3.3
3.50 3.60 3 802,100 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
22.6
22.6
22.66 22.66 22.56 1,200 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
10
10 10 10 2,200 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
33.9
33.9
33.92 33.92 33.92 1,700 0 0 0
BHP
6.5
6.5
6.06 6.74 6.06 9,900 0 0 0
BIC
19.1
19.1
19.71 19.71 18.36 22,100 0 0 0
BID
34.7
34.7
34.76 34.81 32.44 3,599,300 0 0 0
BIG
4.5
4.5
4.62 4.72 4.06 60,200 0 0 0
BIO
9.6
9.6
11.42 11.42 9.64 34,700 0 0 0
BKC
24.8
24.8
26.50 26.55 24.75 127,500 0 0 0
BKG
2.8
2.8
2.96 2.99 2.80 89,000 0 0 0
BLI
8.6
8.6
8.70 8.70 8.40 35,800 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
33.7
33.7
35.63 35.63 33.19 1,700 0 0 0
BMC
18.1
18.1
18.68 18.77 17.46 205,300 0 0 0
BMD
10.7
10.7
10.73 10.73 10.73 600 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
17.7
17.7
17.56 17.82 16.66 128,300 0 0 0
BMJ
10
10
10.10 10.10 10 1,500 0 0 0
BMK
12.9
12.9
12.92 12.92 12.92 0 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 100 0 0 0
BMP
124.3
124.3
122.03 124.34 116.05 582,900 0 0 0
BMS
9.0
9.0
9.37 9.37 8.74 277,500 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.2
7.2
7.40 7.50 6.90 117,800 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.5
4.5
4.70 4.70 4 1,879,600 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 1,100 0 0 0
BQB
3.8
3.8
4 4 3.80 4,600 0 0 0
BRC
11.2
11.2
11.53 11.57 11.20 28,300 0 0 0
BRR
19.0
19.0
18.98 18.98 18.98 100 0 0 0
BRS
19.2
19.2
19.21 19.21 19.21 0 0 0 0
BSA
20.5
20.5
20.48 20.48 20.48 5,000 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
14.7
14.7
13 14.70 11.20 37,300 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
39.8
39.8
41.73 42.32 39.36 2,570,800 0 0 0
BSL
9.3
9.3
9.31 9.31 9.31 5,300 0 0 0
BSP
8.7
8.7
8.83 8.83 8.65 300 0 0 0
BSQ
18.1
18.1
18.07 18.07 18.07 6,200 0 0 0
BSR
11.5
11.5
12.08 12.08 11.27 4,805,800 0 0 0
BST
10.7
10.7
11.10 11.10 10.60 6,700 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
5.3
5.3
5.30 5.30 5.30 21,800 0 0 0
BTD
15.6
15.6
15.65 15.65 15.65 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.6
22.6
23.51 23.51 21.31 8,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,100 0 0 0
BTP
10.7
10.7
11.41 11.41 10.54 49,800 0 0 0
BTS
5
5
5 5.10 4.70 14,600 0 0 0
BTT
37.6
37.6
37.62 37.62 37.62 0 0 0 0
BTU
13.7
13.7
13.75 13.75 13.75 0 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 0 0 0 0
BVB
11.7
11.7
11.90 12.10 11 4,331,200 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
42.6
42.6
42.73 43.07 40.23 1,658,000 0 0 0
BVL
9.1
9.1
9.26 9.26 9.07 5,500 0 0 0
BVN
15.4
15.4
15.40 15.40 15.40 100 0 0 0
BVS
28.3
28.3
28.90 29.00 26.17 1,621,200 0 0 0
BWA
12.1
12.1
12.15 12.15 12.15 0 0 0 0
BWE
45
45
44.85 45.50 44.40 243,600 0 0 0
BWS
31.2
31.2
31.22 31.22 31.22 500 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 0 0 0 0
C22
18.1
18.1
18.08 18.08 18.08 0 0 0 0
C32
18.2
18.2
18.15 18.15 18.15 600 0 0 0
C47
6
6
6 6.15 5.96 74,200 0 0 0
C4G
7.1
7.1
7.20 7.30 6.60 1,216,200 0 0 0
C69
6.2
6.2
6.20 6.30 5.80 265,900 0 0 0
C92
3.8
3.8
3.90 4.30 3.80 35,400 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 7.70 0 0 0 0
CAN
45.4
45.4
45.40 45.40 45.40 0 0 0 0
CAP
34.9
34.9
35.10 35.20 33.70 33,500 0 0 0
CAT
17.2
17.2
17.62 17.62 16.90 9,500 0 0 0
CBI
12.3
12.3
12.30 12.30 12.30 200 0 0 0
CBS
30.2
30.2
30.43 33.88 29.70 40,300 0 0 0
CC1
15.5
15.5
15.14 15.50 14.41 24,000 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
23.5
23.5
22.30 23.45 22.30 225,400 0 0 0
CCI
20
20
21.20 21.20 19.80 10,800 0 0 0
CCL
6.1
6.1
6.21 6.25 5.86 319,000 0 0 0
CCM
44
44
44 44 44 200 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.2
12.2
13.00 13.29 11.75 2,200 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
15.7
15.7
15.75 15.75 15 21,400 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.5
8.5
8.51 8.51 8.51 200 0 0 0
CDN
29.1
29.1
28.80 29.09 27.74 20,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.74 9.74 9.74 500 0 0 0
CDR
13.2
13.2
13.48 14.78 13.20 8,900 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
11.6
11.6
11.14 11.90 10.76 15,481,000 0 0 0
CET
4.1
4.1
4.20 4.30 4.10 12,200 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
3.2
3.2
3.40 3.40 3.20 2,600 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
31.5
31.5
32.03 32.22 30.97 16,100 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CIA
9.4
9.4
9.30 9.50 9.10 6,200 0 0 0
CID
23.7
23.7
22.50 23.70 22.50 1,100 0 0 0
CIG
7.9
7.9
8.08 8.15 7.37 322,200 0 0 0
CII
9.9
9.9
10.09 10.30 9.53 15,484,100 0 0 0
CIP
3.1
3.1
3.10 3.10 3.10 800 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
44.1
44.1
43.99 44.34 42.87 8,100 0 0 0
CKD
21.6
21.6
21.92 21.92 21.10 1,100 0 0 0
CKG
12.2
12.2
12.55 12.74 11.93 36,100 0 0 0
CKV
11.5
11.5
11.45 11.45 11.45 0 0 0 0
CLC
46.3
46.3
46.80 47.51 46.27 1,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.7
19.7
19.93 20.38 18.48 14,100 0 0 0
CLL
30.3
30.3
30.56 30.56 30.09 4,500 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
15.0
15.0
15.82 15.82 14.38 212,500 0 0 0
CMC
5.9
5.9
5.89 5.89 5.89 800 0 0 0
CMD
20.8
20.8
20.99 20.99 20.70 7,200 0 0 0
CMF
292.1
292.1
293.20 294 292 1,700 0 0 0
CMG
30.7
30.7
31.40 31.40 29.40 1,535,900 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
17
16 17 16 200 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
7.2
7.2
7.40 7.40 6.80 157,200 0 0 0
CMT
14.1
14.1
14.80 14.80 13.90 10,500 0 0 0
CMV
8.6
8.6
8.56 8.56 8.55 700 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
6.8
6.8
6.82 6.98 6.60 166,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.8
34.8
39.85 39.85 34.81 700 0 0 0
CNG
26.6
26.6
26.66 26.66 24.83 119,800 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.9
9.9
9.79 9.87 9.11 4,600 0 0 0
COM
31
31
32 32 31 3,600 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.4
16.4
16.44 16.62 16.44 1,100 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
32.9
32.9
32.78 32.87 32.78 4,100 0 0 0
CQT
9.3
9.3
9.34 9.34 9.34 0 0 0 0
CRC
7.9
7.9
7.35 7.87 6.85 848,500 0 0 0
CRE
7.0
7.0
7 7 6.70 411,600 0 0 0
CSC
17.1
17.1
17.27 17.45 16.27 45,800 0 0 0
CSI
35
35
35 35.70 33.50 41,300 0 0 0
CSM
9.8
9.8
10.37 10.42 9.75 1,747,100 0 0 0
CSV
29.2
29.2
29.91 30.45 28.36 2,741,900 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
17.5
17.5
16.67 17.47 16.67 600 0 0 0
CTD
77.2
77.2
77.50 78.80 72.40 2,675,300 0 0 0
CTF
20.5
20.5
20 20.49 19.71 381,400 0 0 0
CTG
36.8
36.8
36.60 36.85 34.37 15,064,300 0 0 0
CTI
18.4
18.4
18.50 18.95 17.50 1,552,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
19.5
19.5
19.80 19.80 18 79,000 0 0 0
CTR
76.2
76.2
80.03 80.03 75.05 1,386,800 0 0 0
CTS
21.7
21.7
22.55 22.97 21.01 2,691,600 0 0 0
CTT
15.5
15.5
15.52 15.52 15.52 300 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 0 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
9.0
9.0
9.38 9.38 8.66 3,900 0 0 0
D2D
32.2
32.2
32.00 32.37 30.75 95,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.6
17.6
18.30 18.30 17.52 7,800 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3
3
3.10 3.12 2.89 485,500 0 0 0
DAN
32.3
32.3
32.30 32.30 32.30 0 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
6.6
6.6
6.40 6.79 6.40 400 0 0 0
DBC
23.5
23.5
23.74 24.35 22.17 16,320,200 0 0 0
DBD
45.8
45.8
47.68 47.68 45.51 232,700 0 0 0
DBM
26.7
26.7
26.65 26.65 26.65 100 0 0 0
DBT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.5
6.5
6.60 6.60 6.50 1,300 0 0 0
DC4
10.2
10.2
10.68 10.86 10.05 1,353,400 0 0 0
DCF
35.2
35.2
26.30 35.23 26.30 1,700 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
20.4
20.4
20.75 22 20.35 444,300 0 0 0
DCM
29.0
29.0
29.14 29.75 27.25 3,317,600 0 0 0
DCR
4.3
4.3
3.70 4.30 3.70 200 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
13
13.30 13.40 13 23,700 0 0 0
DDG
2.6
2.6
2.70 2.70 2.50 352,600 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
6.9
6.9
6.95 7.05 6.76 10,500 0 0 0
DDV
19.2
19.2
19.56 19.65 17.62 3,478,000 0 0 0
DFC
23.9
23.9
24.05 24.14 23.87 700 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 705,800 0 0 0
DGC
88.2
88.2
87.60 89.90 81.50 3,379,000 0 0 0
DGT
4.4
4.4
4.60 4.60 4 237,800 0 0 0
DGW
31.1
31.1
30.68 31.62 29.06 1,696,100 0 0 0
DHA
36.8
36.8
37.77 37.82 35.97 26,800 0 0 0
DHB
8.4
8.4
8.90 8.90 8.10 11,600 0 0 0
DHC
22.0
22.0
21.90 22.06 21.45 435,000 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 300 0 0 0
DHG
91.1
91.1
91.54 92.38 89.65 25,000 0 0 0
DHM
7.0
7.0
7.16 7.16 6.70 51,400 0 0 0
DHN
30.6
30.6
30.55 30.55 30.55 0 0 0 0
DHP
11.3
11.3
11.31 11.31 11.31 2,000 0 0 0
DHT
76
76
76.64 76.64 74.55 15,200 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 37,100 0 0 0
DIG
12.3
12.3
13.06 13.14 12.28 30,611,000 0 0 0
DIH
13.5
13.5
13.94 14.49 13.30 9,900 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.8
6.8
6.60 7.10 6.10 2,597,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.07 2.07 1.91 3,344,300 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
59.6
59.6
60.59 60.59 56.55 12,700 0 0 0
DMN
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DMS
7
7
7 7 7 0 0 0 0
DNA
23.1
23.1
23.33 23.33 23.15 5,100 0 0 0
DNC
46.6
46.6
46.64 46.64 46.64 300 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
30.5
30.5
29.98 30.45 29.98 700 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
34.4
34.4
36.22 36.22 34.38 11,100 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
52.9
52.9
54 54.60 52.80 23,500 0 0 0
DPG
30.5
30.5
30.85 31.34 29.21 1,314,400 0 0 0
DPH
51.2
51.2
51.20 51.20 51.20 0 0 0 0
DPM
17.7
17.7
18.10 18.32 16.99 3,936,500 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
33.0
33.0
34.66 34.70 32.32 1,655,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
8.9
8.9
9 9.01 8.60 39,600 0 0 0
DRC
13.5
13.5
14.09 14.20 13.23 1,390,800 0 0 0
DRG
8.3
8.3
8.30 8.80 7.80 11,500 0 0 0
DRH
1.8
1.8
1.90 1.92 1.79 1,514,700 0 0 0
DRI
10.4
10.4
10.70 10.80 9.64 1,870,100 0 0 0
DRL
53.1
53.1
54.10 54.10 53.07 400 0 0 0
DS3
5.5
5.5
5.50 5.50 5.40 700 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
21.2
21.2
21.15 21.30 19.90 164,500 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
46.6
46.6
47 47 46 30,300 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
4.9
4.9
5 5 4.70 86,600 0 0 0
DTA
4.8
4.8
4.97 4.97 4.47 36,200 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
DTD
13.4
13.4
14.14 14.14 12.76 654,800 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DTI
1.9
1.9
2 2 1.90 13,900 0 0 0
DTK
12.2
12.2
11.34 12.21 11.25 4,200 0 0 0
DTL
10.2
10.2
10.25 10.25 10.20 1,600 0 0 0
DTP
74.1
74.1
74.14 74.14 74.14 100 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 2,000 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
9
9
10.20 10.20 9 400 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.3
6.3
6.27 6.45 5.91 381,900 0 0 0
DVN
20.5
20.5
20.64 20.93 19.21 86,100 0 0 0
DVP
70.2
70.2
68.98 70.48 68.98 65,700 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.2
13.2
13.25 13.25 13.25 100 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DXG
12.0
12.0
12.01 12.22 11.37 27,514,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.1
8.1
8.64 8.74 7.88 656,100 0 0 0
DXS
5.7
5.7
6 6 5.58 4,284,900 0 0 0
DXV
3.8
3.8
3.79 3.82 3.79 9,000 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 17,200 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 100 0 0 0
EBS
10.7
10.7
10.90 10.90 10.20 5,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
9.1
9.1
9.74 9.96 8.90 105,600 0 0 0
EFI
2
2
2.10 2.40 2 6,100 0 0 0
EIB
18.4
18.4
18.70 19.25 17.50 23,564,100 0 0 0
EIC
22.1
22.1
22 22.10 22 2,200 0 0 0
EID
25.5
25.5
26.15 26.15 25.04 14,900 0 0 0
EIN
1.9
1.9
2.10 2.10 1.90 18,000 0 0 0
ELC
19.6
19.6
19.19 19.90 18.43 812,400 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
24.0
24.0
24.59 24.59 24.01 1,400 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 0 0 0 0
EVE
8.4
8.4
8.26 8.72 8.21 21,200 0 0 0
EVF
9.2
9.2
9.31 9.46 8.66 20,726,700 0 0 0
EVG
5.7
5.7
5.90 5.98 5.51 1,518,400 0 0 0
EVS
5
5
5.40 5.40 4.90 173,100 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
3.7
3.7
3.91 3.91 3.63 350,400 0 0 0
FCN
14.3
14.3
13.90 14.30 13 1,459,300 0 0 0
FCS
6.8
6.8
6.90 6.90 6.20 3,000 0 0 0
FDC
17
17
17 17 17 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
33.8
33.8
33.78 33.78 33.78 0 0 0 0
FIC
13.0
13.0
13.13 13.13 13.03 2,000 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.2
7.2
7.27 7.27 6.76 288,500 0 0 0
FIT
4.2
4.2
4.32 4.32 4.03 3,430,600 0 0 0
FMC
31.5
31.5
33.25 33.25 30.93 224,700 0 0 0
FOC
59.4
59.4
60.95 61.04 58.30 29,200 0 0 0
FOX
58.7
58.7
59.93 59.99 56.51 192,600 0 0 0
FPT
95.2
95.2
95.70 95.88 89.67 9,127,300 0 0 0
FRC
26.9
26.9
24.50 26.95 24.50 300 0 0 0
FRM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
FRT
127.8
127.8
121.52 127.84 114 1,323,500 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
54.9
54.9
51 58 50.50 600 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
31.9
31.9
33.39 33.75 31.41 7,375,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.3
5.3
5.44 5.54 5.06 191,800 0 0 0
GAS
54.1
54.1
53.75 54.69 51.11 1,110,400 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
25.6
25.6
25.69 25.95 25.60 72,700 0 0 0
GDA
12.9
12.9
13.23 13.30 12.06 126,500 0 0 0
GDT
19.1
19.1
19.56 19.56 18.32 62,700 0 0 0
GDW
31.6
31.6
31.57 31.57 31.57 0 0 0 0
GEG
14.3
14.3
14.10 14.75 13.15 4,432,800 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
24.2
24.2
24.84 25.53 23.37 32,643,500 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
27.8
27.8
27.72 27.81 27.16 11,200 0 0 0
GIC
15.5
15.5
14.40 15.50 14.40 600 0 0 0
GIL
15
15
15.40 15.55 14.65 737,300 0 0 0
GKM
3.3
3.3
3.40 3.50 3.10 382,600 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
45.3
45.3
45.78 45.78 42.97 4,433,300 0 0 0
GMH
8.2
8.2
7.51 8.15 7.51 300 0 0 0
GMX
15.8
15.8
15.08 15.82 15.08 600 0 0 0
GND
29.0
29.0
29.00 29.00 29.00 100 0 0 0
GPC
2.6
2.6
2.60 2.60 2.50 135,900 0 0 0
GSM
27.6
27.6
26.31 27.62 26.31 2,300 0 0 0
GSP
10.2
10.2
10.33 10.33 9.81 117,700 0 0 0
GTA
9.6
9.6
9.61 9.61 9.61 100 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
22.0
22.0
23.27 23.32 21.74 6,821,400 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 700 0 0 0
HAC
9.8
9.8
9.90 9.90 9 6,200 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 400 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
11.9
11.9
11.80 12.25 11.20 15,375,700 0 0 0
HAH
45.9
45.9
43.35 45.85 41.90 3,004,000 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 200 0 0 0
HAN
8.9
8.9
8.90 8.90 8.30 2,700 0 0 0
HAP
5.0
5.0
4.85 5.05 4.79 233,000 0 0 0
HAR
3.1
3.1
3.10 3.12 2.89 216,200 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
3.30 3.90 3.30 9,200 0 0 0
HAX
13.7
13.7
13.34 13.71 13.01 532,400 0 0 0
HBC
5.9
5.9
6 6 5.40 1,862,900 0 0 0
HBD
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HBH
4.9
4.9
5.10 5.10 4.90 1,600 0 0 0
HBS
5.8
5.8
5.90 6.10 5.50 98,700 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 0 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 1,400 0 0 0
HCC
15.1
15.1
15.23 15.60 14.58 33,600 0 0 0
HCD
6.8
6.8
6.74 6.96 6.55 45,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.3
19.3
18.55 19.69 17.84 27,662,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
14.60 14.60 13.50 10,000 0 0 0
HD6
11.8
11.8
12.30 12.30 11 95,000 0 0 0
HD8
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HDA
4.1
4.1
4.20 4.30 4.10 49,500 0 0 0
HDB
20.3
20.3
20.30 20.40 19.15 12,392,100 0 0 0
HDC
18.8
18.8
19.87 19.96 18.66 8,324,700 0 0 0
HDG
20.5
20.5
20.09 20.45 19.05 4,363,100 0 0 0
HDM
31.3
31.3
32.10 32.10 31 8,500 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 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
11.9
11.9
11.93 11.93 11.93 300 0 0 0
HEC
58.6
58.6
58.64 58.64 58.64 0 0 0 0
HEJ
14
14
12.50 14 12.50 3,300 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
6
6 6 6 100 0 0 0
HFX
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HGM
319.3
319.3
322.04 353.41 300.76 18,300 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
8.5
8.5
8.65 8.65 8.15 69,800 0 0 0
HHS
11
11
11.05 11.45 10.40 10,674,000 0 0 0
HHV
11.1
11.1
11.24 11.33 10.57 13,634,700 0 0 0
HID
2.6
2.6
2.63 2.63 2.47 79,200 0 0 0
HIG
12.7
12.7
10.90 12.70 10.90 74,800 0 0 0
HII
3.9
3.9
3.99 3.99 3.78 10,900 0 0 0
HIO
6.9
6.9
7.30 7.30 6.60 15,900 0 0 0
HJC
6
6
6 6 6 1,200 0 0 0
HJS
29.7
29.7
29.66 29.66 29.66 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
8
8
8 8 8 0 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
11.1
11.1
10.96 11.14 10.77 6,300 0 0 0
HLD
11.4
11.4
12.02 12.02 11.01 31,400 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
11.22 11.22 10.47 23,900 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
13.3
13.3
13.53 13.53 13.34 1,100 0 0 0
HMR
11.6
11.6
12.10 12.20 11.10 84,700 0 0 0
HMS
30.0
30.0
30.77 30.77 28.73 48,000 0 0 0
HNB
13.9
13.9
13.88 13.88 13.88 100 0 0 0
HND
11.4
11.4
11.60 11.60 11.11 29,000 0 0 0
HNF
50.7
50.7
50.74 50.74 50.74 0 0 0 0
HNG
6.3
6.3
6.20 6.30 5.90 4,730,900 0 0 0
HNI
24.4
24.4
24.44 24.44 24.44 0 0 0 0
HNM
8.3
8.3
8.21 8.31 8.12 264,300 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
3.9
3.9
3.90 3.90 3.80 56,400 0 0 0
HPB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPD
18.5
18.5
18.48 18.48 18.28 18,200 0 0 0
HPG
20.9
20.9
20.67 20.92 19.50 47,447,000 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
76.1
76.1
77.39 77.39 73.49 36,700 0 0 0
HPT
18.8
18.8
18.82 18.82 18.82 400 0 0 0
HPW
19.7
19.7
19.66 19.66 19.66 100 0 0 0
HPX
4.0
4.0
4.20 4.23 3.91 4,270,800 0 0 0
HQC
2.8
2.8
2.90 2.95 2.75 6,697,000 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
33.5
33.5
33.45 35.90 33.45 5,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
13.30 13.30 12.40 13,083,900 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.7
3.7
3.87 3.87 3.70 88,500 0 0 0
HSM
4.7
4.7
4.70 4.70 4.70 500 0 0 0
HSP
14.4
14.4
14.60 14.60 14.42 8,100 0 0 0
HSV
3.8
3.8
3.90 3.90 3.70 52,200 0 0 0
HT1
10.4
10.4
10.74 10.74 9.99 371,000 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 3.60 3.60 4,000 0 0 0
HTG
36.3
36.3
37.95 37.95 35.35 89,000 0 0 0
HTI
16.7
16.7
17.18 17.18 16.23 172,100 0 0 0
HTL
23.7
23.7
24.98 24.98 23.68 200 0 0 0
HTM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HTN
8.8
8.8
9.27 9.27 8.08 688,800 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
8.8
8.8
8.89 8.89 8.79 2,200 0 0 0
HU1
5.9
5.9
5.86 5.86 5.86 100 0 0 0
HU4
11.4
11.4
11.70 11.80 11.10 33,200 0 0 0
HU6
4.9
4.9
4.80 4.90 4.80 28,400 0 0 0
HUB
14.5
14.5
14.35 14.48 14.13 25,300 0 0 0
HUG
30.6
30.6
30.56 30.56 30.56 100 0 0 0
HUT
11.7
11.7
11.88 12.65 11.39 3,057,500 0 0 0
HVA
14.5
14.5
15.90 15.90 13.90 187,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.3
14.3
14.30 14.58 13.13 991,800 0 0 0
HVN
25.1
25.1
24.04 25.38 22.42 7,298,000 0 0 0
HVT
33.3
33.3
34.38 34.76 33.23 25,000 0 0 0
HVX
2.5
2.5
2.57 2.57 2.42 1,400 0 0 0
HWS
15.5
15.5
15.62 15.62 15.53 2,500 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 23.44 200 0 0 0
ICF
2.9
2.9
3 3 2.90 9,600 0 0 0
ICG
9.1
9.1
9 9.10 8.40 55,500 0 0 0
ICI
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ICN
38.6
38.6
39.21 39.21 38.56 4,300 0 0 0
ICT
12.2
12.2
12.25 12.30 11.42 37,000 0 0 0
IDC
30.3
30.3
28.78 31.39 28.61 3,790,000 0 0 0
IDI
5.5
5.5
5.88 5.88 5.45 1,642,000 0 0 0
IDJ
4
4
4.10 4.10 3.80 916,600 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
23.9
23.9
24.80 25 22.60 33,100 0 0 0
IFS
22.2
22.2
22.21 22.21 22.12 3,100 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IJC
9.1
9.1
9.37 9.46 8.84 3,530,000 0 0 0
ILA
3.8
3.8
4 4 3.80 5,300 0 0 0
ILB
26.3
26.3
25.73 26.30 25.64 11,600 0 0 0
ILC
7.2
7.2
6.70 7.20 6.70 2,100 0 0 0
ILS
14.3
14.3
17.80 17.80 14.30 1,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
41.6
41.6
43.48 43.48 40.61 117,600 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
39.9
39.9
37.33 39.87 37.33 1,200 0 0 0
IPA
12.6
12.6
13.20 13.20 12 563,200 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
25.0
25.0
24.96 24.96 24.96 0 0 0 0
IST
30.3
30.3
30.34 30.34 30.34 300 0 0 0
ITC
10.1
10.1
10.15 10.20 9.44 535,000 0 0 0
ITD
10.9
10.9
11.21 11.21 10.75 13,200 0 0 0
ITQ
2.4
2.4
2.50 2.50 2.30 611,400 0 0 0
ITS
4.6
4.6
4.70 4.70 4.21 55,200 0 0 0
IVS
9.4
9.4
9.55 9.55 9.16 51,300 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.2
4.2
4.39 4.40 4.10 647,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
21.4
21.4
21.30 21.50 20.30 21,432,600 0 0 0
KCB
15.3
15.3
15.97 15.97 13.74 138,300 0 0 0
KCE
12.1
12.1
12.06 12.06 12.06 1,300 0 0 0
KDC
57.3
57.3
55.60 57.30 54.60 565,300 0 0 0
KDH
23.8
23.8
24.36 24.55 22.86 5,091,000 0 0 0
KDM
12.6
12.6
12 12.60 11.70 13,700 0 0 0
KGM
5.5
5.5
5.92 5.92 5.53 2,400 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.2
5.2
5.20 5.20 4.89 8,198,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.4
9.4
9.46 9.48 8.90 287,500 0 0 0
KHS
14.2
14.2
14.17 14.17 13.83 461,700 0 0 0
KHW
36.0
36.0
36.03 36.03 36.03 100 0 0 0
KIP
12.1
12.1
12.10 12.10 12.10 800 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
6.9
6.9
7 7 6.63 251,600 0 0 0
KMR
3.0
3.0
2.95 3.04 2.92 15,500 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.6
38.6
38.90 38.90 38.60 364,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
14.4
14.4
15 15.15 14.15 2,946,900 0 0 0
KSD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
KSF
60
60
60 60.50 54.10 17,200 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 2.40 194,000 0 0 0
KST
12.8
12.8
12.79 12.79 12.79 100 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
45.5
45.5
45.50 45.70 45.50 6,100 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
19.6
19.6
19.59 19.59 19.59 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 8,200 0 0 0
L14
26
26
27.50 27.50 24.40 317,600 0 0 0
L18
25.8
25.8
27.33 27.33 24.67 176,200 0 0 0
L40
13.9
13.9
13.92 13.92 13.39 65,900 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
16.5
16.5
16.10 16.50 16 16,800 0 0 0
LAI
14.4
14.4
15.06 15.06 13.25 88,700 0 0 0
LAS
16.4
16.4
16.57 16.76 15.25 1,273,100 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
22
22
22 22 22 1,100 0 0 0
LBM
29
29
28.80 29 26.85 42,300 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
8.4
8.4
8.52 8.60 8 3,034,900 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 1.85 1.71 2,255,100 0 0 0
LDP
12
12
11.80 12.10 11.30 51,700 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
6.6
6.6
6.60 6.60 6.60 400 0 0 0
LGC
42.3
42.3
42.26 42.26 42.26 200 0 0 0
LGL
3.1
3.1
3.25 3.25 2.99 110,800 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
72.5
72.5
72.50 72.50 71.10 9,100 0 0 0
LHG
25.0
25.0
25.33 25.33 23.67 363,100 0 0 0
LIC
30.4
30.4
31.70 31.70 28.80 14,300 0 0 0
LIG
2.7
2.7
2.70 2.80 2.60 725,600 0 0 0
LIX
27.8
27.8
27.86 27.86 26.80 35,300 0 0 0
LKW
38.0
38.0
38.03 38.03 38.03 0 0 0 0
LLM
15.1
15.1
14.68 15.07 14.68 10,200 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.7
12.7
12.71 12.71 12.71 100 0 0 0
LMC
7.9
7.9
8 8 7.90 600 0 0 0
LMH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LMI
11.2
11.2
11.16 11.16 11.16 100 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
31.0
31.0
30.69 31.07 28.64 4,879,700 0 0 0
LPT
5.9
5.9
5.94 5.94 5.76 7,600 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
16.8
16.8
17.60 17.60 15.80 199,100 0 0 0
LSS
9.5
9.5
9.45 9.60 8.93 457,500 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
18.8
18.8
18.85 18.85 17.58 6,100 0 0 0
MA1
25.8
25.8
25.92 25.92 25.25 2,200 0 0 0
MAC
12.5
12.5
12.53 12.53 12.53 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
17.3
17.3
17.15 17.38 16.17 45,375,000 0 0 0
MBG
2.9
2.9
3 3.10 2.70 664,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.8
22.8
23.02 23.37 20.75 9,018,300 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.67 7.67 7.67 600 0 0 0
MCH
108.8
108.8
112.76 112.76 100.99 230,600 0 0 0
MCM
25.0
25.0
25.71 25.71 24.50 78,500 0 0 0
MCO
8
8
8.20 8.40 7.40 52,400 0 0 0
MCP
26.7
26.7
26.67 26.76 26.67 5,400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.2
10.2
10.39 10.67 9.93 41,900 0 0 0
MDF
5.5
5.5
6 6 5.50 6,700 0 0 0
MDG
13.7
13.7
13.65 13.65 13.65 100 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
36.7
36.7
38.47 38.56 35.36 118,800 0 0 0
MGC
22.6
22.6
24.60 24.60 21.33 91,900 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.50 1,400 0 0 0
MH3
30.4
30.4
29.44 30.58 29.44 800 0 0 0
MHC
8.2
8.2
8.10 8.30 7.78 130,600 0 0 0
MIC
11.9
11.9
12.65 12.77 11.42 11,300 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
14.5
14.5
14.84 14.84 13.68 318,700 0 0 0
MKP
26.5
26.5
26.60 26.60 26.50 3,500 0 0 0
MKV
9
9
9 9 9 3,300 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23.4
23.4
22.50 23.50 20.50 34,200 0 0 0
MML
26.5
26.5
27.50 27.50 25.40 75,600 0 0 0
MNB
30.1
30.1
30.06 30.06 30.06 100 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 10.30 8.80 80,500 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
17.0
17.0
17.09 17.09 17.01 1,400 0 0 0
MRF
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MSB
9.3
9.3
9.25 9.38 8.79 21,057,700 0 0 0
MSH
26.2
26.2
28.13 28.13 25.70 625,900 0 0 0
MSN
58.7
58.7
57.50 59.10 54.10 9,268,700 0 0 0
MSR
15.4
15.4
16.20 16.20 14 3,420,600 0 0 0
MST
5.2
5.2
5.36 5.36 4.91 2,960,400 0 0 0
MTA
17.3
17.3
19.30 19.30 16.50 123,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.2
8.2
8.80 8.80 8.17 3,700 0 0 0
MTH
17.9
17.9
17.91 17.91 17.91 0 0 0 0
MTL
6.6
6.6
5.90 6.60 5.90 200 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 300 0 0 0
MTS
8.3
8.3
8.33 8.33 8.33 100 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
19.8
19.8
20.96 21.43 19.62 37,700 0 0 0
MVC
7.7
7.7
8.05 8.05 7.56 55,400 0 0 0
MVN
59.9
59.9
60.40 60.40 51.50 44,000 0 0 0
MWG
56.5
56.5
54.61 56.49 51.26 16,304,400 0 0 0
MZG
6.6
6.6
6.66 6.66 6.47 85,400 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.7
18.7
18.73 18.82 17.55 616,100 0 0 0
NAG
11.8
11.8
11.76 11.76 10.93 1,061,600 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
16.0
16.0
17.21 17.21 15.95 6,300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
20.9
20.9
20.75 21 19.65 63,100 0 0 0
NBC
9.4
9.4
9.12 9.50 8.84 84,700 0 0 0
NBE
11.6
11.6
11.90 11.90 11.50 1,800 0 0 0
NBP
11.2
11.2
11.20 11.20 11.20 2,000 0 0 0
NBT
16.6
16.6
16.98 16.98 16.61 1,500 0 0 0
NBW
30.9
30.9
30.94 30.94 30.94 0 0 0 0
NCG
7.3
7.3
7.70 7.70 7 4,600 0 0 0
NCS
26
26
26.80 26.80 26 7,000 0 0 0
NCT
95.3
95.3
95.78 95.78 93.46 8,400 0 0 0
ND2
36.5
36.5
36.47 36.47 36.47 1,000 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
8.0
8.0
8.15 8.15 7.48 223,900 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4
4
4.10 4.10 4 800 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.5
4.5
4.70 4.70 4.50 17,200 0 0 0
NED
6.3
6.3
6.36 6.45 6.17 103,100 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
72.6
72.6
71.86 72.60 71.86 900 0 0 0
NFC
30.9
30.9
30.88 30.88 30.88 6,200 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
15.3
15.3
16.27 16.31 15.29 1,412,700 0 0 0
NHC
22.1
22.1
22 22.10 22 600 0 0 0
NHH
10.6
10.6
10.81 10.86 10.14 239,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
10.15 11.20 10.15 400 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
13.3
13.3
13.64 13.64 13.27 6,100 0 0 0
NKG
11.3
11.3
11.70 11.85 11.05 15,593,100 0 0 0
NLG
24.1
24.1
24.73 24.73 23.29 6,908,200 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.8
29.8
29.60 30.28 28.72 28,500 0 0 0
NNT
57.4
57.4
57.41 57.41 57.41 0 0 0 0
NO1
6.3
6.3
6.51 6.60 6.26 52,200 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
3.9
3.9
4 4.10 3.60 2,091,100 0 0 0
NS2
14.8
14.8
14.75 14.75 14.75 100 0 0 0
NSC
80.4
80.4
82.49 82.49 80.44 1,600 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
3.8
3.8
4 4 3.60 122,000 0 0 0
NSL
19.9
19.9
19.88 19.88 19.88 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.0
10.0
10.00 10.00 10.00 2,200 0 0 0
NT2
17.0
17.0
17.42 17.42 16.21 1,029,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
128.5
128.5
134.12 134.12 123.41 77,900 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
13.6
13.6
14.05 14.15 13.20 3,692,800 0 0 0
NTP
55.9
55.9
56.56 57.22 51.71 1,025,000 0 0 0
NTT
9.1
9.1
8.50 9.10 8 2,800 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
8.7
8.7
9.17 9.17 8.70 400 0 0 0
NVB
9.9
9.9
10.20 10.20 9.20 1,212,600 0 0 0
NVL
10.7
10.7
10.40 10.95 9.96 40,487,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
7.91 7.91 7.91 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4 4.10 3.60 15,600 0 0 0
OCB
9.2
9.2
9.22 9.27 8.61 5,853,300 0 0 0
OCH
5.8
5.8
6 6 5.50 27,700 0 0 0
ODE
44.1
44.1
44 44.30 43.80 14,200 0 0 0
OGC
3.8
3.8
3.96 3.96 3.69 369,800 0 0 0
OIL
9.1
9.1
9.41 9.41 8.62 2,066,200 0 0 0
ONE
5
5
5 5 4.80 8,400 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.8
22.8
22.20 22.80 22.20 600 0 0 0
ORS
7.5
7.5
7.69 7.90 7.19 8,750,400 0 0 0
PAC
19.4
19.4
20.11 20.11 18.71 222,700 0 0 0
PAI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PAN
22.2
22.2
22.76 22.76 21.28 1,588,200 0 0 0
PAP
27.7
27.7
25.60 27.70 24.20 10,900 0 0 0
PAS
2.5
2.5
2.50 2.60 2.40 59,300 0 0 0
PAT
86.8
86.8
88.47 88.47 82.35 63,500 0 0 0
PBC
6.8
6.8
7.18 7.18 6.60 29,400 0 0 0
PBP
11.2
11.2
11.51 11.51 11.14 7,600 0 0 0
PBT
12.4
12.4
11.39 12.44 11.39 200 0 0 0
PC1
17.8
17.8
18.48 18.48 17.17 2,633,700 0 0 0
PCC
26.1
26.1
26.07 26.07 26.07 0 0 0 0
PCE
17.6
17.6
17.60 17.60 17.60 1,200 0 0 0
PCF
5.3
5.3
5.70 5.90 5.30 42,600 0 0 0
PCG
2.9
2.9
2.80 2.90 2.70 4,300 0 0 0
PCH
13.5
13.5
13.43 13.52 13.33 126,500 0 0 0
PCM
11
11
11 11 11 100 0 0 0
PCT
11.5
11.5
11.50 11.50 11.50 11,000 0 0 0
PDB
9.3
9.3
9.23 9.32 8.69 9,600 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 700 0 0 0
PDN
80.0
80.0
83.24 83.24 79.96 700 0 0 0
PDR
14.2
14.2
14.81 15 14.17 12,618,400 0 0 0
PDV
13.0
13.0
13.30 13.30 12.82 38,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.5
4.5
4.70 4.70 4.50 7,800 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
42.7
42.7
42.70 42.70 42.70 500 0 0 0
PET
18
18
19.05 19.05 17.60 750,200 0 0 0
PFL
2
2
2 2.10 1.90 47,100 0 0 0
PGB
10.3
10.3
10.23 10.53 10.00 14,700 0 0 0
PGC
13.6
13.6
13.57 13.57 13.01 32,800 0 0 0
PGD
27.0
27.0
27.70 27.70 26.56 1,000 0 0 0
PGI
22.0
22.0
21.84 22.29 21.84 800 0 0 0
PGN
7
7
7.50 7.70 7 164,400 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 100 0 0 0
PGT
10
10
10.30 10.80 10 7,700 0 0 0
PGV
18.8
18.8
19.05 19.05 17.50 17,700 0 0 0
PHC
4.9
4.9
4.90 4.99 4.70 86,000 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
31.3
31.3
32.45 32.45 27.92 355,600 0 0 0
PHR
39.9
39.9
42.27 42.32 39.88 1,156,500 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PIA
24.7
24.7
24.72 24.72 24.72 0 0 0 0
PIC
19.2
19.2
17.78 19.22 17.78 300 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
6.45 6.45 6.42 3,200 0 0 0
PIV
3
3
3.10 3.10 2.90 181,700 0 0 0
PJC
27.3
27.3
27.27 27.27 27.27 1,300 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
8.9
8.9
9.44 9.44 8.87 1,100 0 0 0
PLA
4.3
4.3
4 4.30 4 800 0 0 0
PLC
23.0
23.0
22.86 23.25 21.10 441,400 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
4.1
4.1
3.96 4.25 3.96 7,400 0 0 0
PLX
32.0
32.0
32.70 32.70 30.43 1,192,700 0 0 0
PMB
9.4
9.4
9.86 10.24 9.02 38,600 0 0 0
PMC
107.0
107.0
107.00 107.48 107.00 3,100 0 0 0
PMG
8.2
8.2
8.19 8.19 8.19 500 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 0 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
18.1
18.1
18.55 18.55 18.06 2,500 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
66.0
66.0
68.37 68.47 63.65 2,455,900 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 200 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
14.8
14.8
14.35 14.78 14.35 26,200 0 0 0
POT
15.1
15.1
14.99 15.09 14.99 2,800 0 0 0
POV
7.2
7.2
7.22 7.22 7.22 100 0 0 0
POW
11.9
11.9
12.05 12.25 11.30 17,132,900 0 0 0
PPC
10.8
10.8
11.06 11.06 10.44 741,900 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 100 0 0 0
PPH
23.3
23.3
24.69 24.69 22.83 46,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
19.40 19.40 18.20 2,000 0 0 0
PPS
10.1
10.1
9.90 10.08 9.90 1,300 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.9
7.9
8.07 8.13 7.91 6,900 0 0 0
PRE
19.5
19.5
18.97 19.45 18.09 16,100 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.5
9.5
9.15 9.54 9.15 1,100 0 0 0
PSB
3.9
3.9
3.90 4 3.80 95,800 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSD
10.3
10.3
10.10 10.80 9.90 106,300 0 0 0
PSE
10.1
10.1
10.25 10.25 9.98 9,000 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
6.10 6.10 5.50 291,900 0 0 0
PSL
14.2
14.2
13.22 14.20 13.22 2,100 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
7.3
7.3
7.68 7.68 7.20 37,400 0 0 0
PTB
48.4
48.4
47.11 48.62 45.94 430,200 0 0 0
PTC
5.5
5.5
5.60 5.60 5.40 89,700 0 0 0
PTD
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
19.90 21.20 19.80 2,200 0 0 0
PTL
2.2
2.2
2.27 2.28 2.20 86,800 0 0 0
PTO
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PTS
8.5
8.5
7.88 8.54 7.78 1,400 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.7
3.7
3.70 3.80 3.70 53,200 0 0 0
PV2
2.5
2.5
2.60 2.60 2.30 246,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25
25
25.20 25.30 23.60 307,500 0 0 0
PVC
8.6
8.6
8.90 8.90 8.10 705,000 0 0 0
PVD
16.5
16.5
17.36 17.36 16.23 10,032,600 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.3
6.3
6.40 6.40 6 106,700 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
57.4
57.4
57.41 57.41 55.40 22,100 0 0 0
PVM
15.1
15.1
15.10 15.10 15.10 100 0 0 0
PVO
4.9
4.9
5.62 5.62 4.93 9,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
24.8
24.8
25.14 25.23 22.71 7,754,700 0 0 0
PVT
15.6
15.6
15.91 15.98 14.96 3,493,500 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
3.3
3.3
3.30 3.30 3.30 13,900 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
11.4
11.4
12.10 12.20 11 169,600 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
10.5
10.5
10.48 10.48 10.48 100 0 0 0
QCG
10.4
10.4
10.70 10.70 9.96 1,106,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
31.42 33.94 31.42 500 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 1,100 0 0 0
QNP
32.8
32.8
32.85 32.85 32.85 500 0 0 0
QNS
43.6
43.6
43.89 43.89 43.21 636,400 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
24.8
24.8
24.83 24.83 24.83 300 0 0 0
QSP
20.7
20.7
24.29 24.29 20.74 800 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
13.3
13.3
13.40 13.49 12.90 359,200 0 0 0
RAL
107.7
107.7
108.53 108.53 105.76 17,300 0 0 0
RAT
20.6
20.6
20.65 20.65 20.65 0 0 0 0
RBC
6.3
6.3
6.40 6.40 6.30 300 0 0 0
RCC
23
23
20.20 23 20.10 5,200 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
13.7
13.7
13.53 13.73 13.53 5,500 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
58.7
58.7
59.39 59.39 55.30 1,220,400 0 0 0
RIC
4.9
4.9
4.80 5.20 4.20 25,100 0 0 0
RTB
26.2
26.2
27.18 27.28 26.15 11,100 0 0 0
RYG
12.6
12.6
11.70 12.55 11.70 28,000 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
34.8
34.8
34.75 34.75 34.75 0 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 100 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.3
6.3
6.48 6.48 6 90,500 0 0 0
SAB
43.8
43.8
44.21 44.68 42.33 1,204,500 0 0 0
SAC
14.7
14.7
14.75 15.51 11.65 18,100 0 0 0
SAF
53.8
53.8
53.80 53.80 53.80 100 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.1
6.1
6.28 6.28 5.85 558,700 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
35.4
35.4
36.14 38.01 34.64 165,000 0 0 0
SAV
14.2
14.2
14.41 15.00 13.42 17,900 0 0 0
SB1
6.9
6.9
6.91 6.91 6.91 200 0 0 0
SBA
28.5
28.5
28.47 28.47 27.61 25,400 0 0 0
SBB
13.7
13.7
13.50 13.70 13.30 265,400 0 0 0
SBD
6.5
6.5
6.60 6.80 6.20 16,400 0 0 0
SBG
12.3
12.3
12.35 12.60 11.85 538,700 0 0 0
SBH
45.9
45.9
46.00 46.00 45.91 1,000 0 0 0
SBL
5.7
5.7
6.16 6.16 5.70 1,700 0 0 0
SBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
SBR
8.5
8.5
8.53 8.53 8.53 1,000 0 0 0
SBS
5
5
4.40 5 4.40 9,460,500 0 0 0
SBT
16.9
16.9
16.95 16.95 16.30 3,212,500 0 0 0
SBV
8.8
8.8
8.75 8.75 8.75 0 0 0 0
SC5
18.3
18.3
17.75 18.30 17.75 300 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
65.8
65.8
65.90 65.90 64 11,800 0 0 0
SCI
6.3
6.3
6.50 6.50 5.90 73,100 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 54,300 0 0 0
SCL
22.7
22.7
22.49 22.82 21.92 78,900 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.4
5.4
5.65 5.70 5.32 3,992,800 0 0 0
SCS
55.1
55.1
55.43 55.72 52.29 652,200 0 0 0
SCY
13.1
13.1
13.66 13.66 13.08 1,900 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 0 0 0 0
SD3
5.7
5.7
5.80 5.80 5.70 26,000 0 0 0
SD5
7.9
7.9
7.90 7.90 7.40 15,000 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
11.6
11.6
11.50 11.70 11.50 19,200 0 0 0
SDA
4.4
4.4
4.60 4.70 4.30 202,700 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
13.2
13.2
13.20 13.20 13.20 300 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
22.0
22.0
21.97 21.97 21.97 100 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
18.5
18.5
18.50 18.50 18.50 100 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
46.9
46.9
46.91 46.91 46.91 3,000 0 0 0
SEB
43.6
43.6
44.51 44.51 43.56 10,100 0 0 0
SED
22.5
22.5
23.33 23.33 21.66 3,000 0 0 0
SEP
21.4
21.4
21.44 21.44 21.44 1,100 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 0 0 0 0
SFG
10.2
10.2
9.59 10.21 9.59 44,600 0 0 0
SFI
24.7
24.7
25.06 25.10 24.64 13,100 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
12.8
12.8
12.40 12.80 12 17,400 0 0 0
SGC
127.8
127.8
127.81 127.81 127.81 100 0 0 0
SGD
10
10
10 10 10 600 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 0 0 0 0
SGN
63.3
63.3
63.35 63.35 63.35 109,000 0 0 0
SGP
23.1
23.1
23.30 24 20.80 236,500 0 0 0
SGR
24.2
24.2
24.85 24.95 23.20 156,500 0 0 0
SGS
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SGT
15.7
15.7
15.40 15.80 15 179,000 0 0 0
SHA
3.9
3.9
3.70 3.90 3.63 2,300 0 0 0
SHB
11.3
11.3
11.13 11.38 10.49 222,722,800 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 0 0 0 0
SHE
6.8
6.8
7.15 7.15 6.85 5,800 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
13.9
13.9
13.86 13.86 13.71 112,400 0 0 0
SHN
6.1
6.1
6 6.10 5.50 2,400 0 0 0
SHP
34.3
34.3
34.53 34.53 34.23 10,000 0 0 0
SHS
11.3
11.3
10.89 11.60 10.41 32,989,700 0 0 0
SID
13.6
13.6
13.57 13.57 13.57 3,800 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 0 0 0 0
SJ1
9.9
9.9
9.93 9.93 9.93 2,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.7
12.7
12.79 12.79 12.38 125,200 0 0 0
SJE
18.7
18.7
19.24 19.24 17.83 84,000 0 0 0
SJG
16.2
16.2
16.20 16.20 16.11 10,800 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
32.7
32.7
33.90 33.90 31.54 41,000 0 0 0
SKG
9.5
9.5
9.83 9.83 9.14 528,300 0 0 0
SKH
24.7
24.7
25.34 25.34 24.38 9,200 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
28.3
28.3
29.13 29.13 28.28 5,800 0 0 0
SLS
181.0
181.0
185.69 185.69 175.09 34,400 0 0 0
SMA
8.5
8.5
8.52 8.52 8.52 1,000 0 0 0
SMB
37.2
37.2
37.57 38.07 35.39 34,500 0 0 0
SMC
8.5
8.5
8.17 8.50 7.91 2,230,800 0 0 0
SMN
12
12
12 12 12 500 0 0 0
SMT
6.8
6.8
5.95 6.82 5.95 42,800 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.7
30.7
30.10 30.68 30.10 7,600 0 0 0
SP2
22.2
22.2
22.20 22.20 22.20 200 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
11.7
11.7
11.70 11.70 11.70 100 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
13.9
13.9
14.14 16.27 13.85 3,000 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
1.9
1.9
1.90 1.90 1.80 46,800 0 0 0
SRC
25.0
25.0
24.95 24.95 24.95 0 0 0 0
SRF
9.2
9.2
9.18 9.29 8.73 3,200 0 0 0
SSB
19.2
19.2
18.80 19.20 18.25 2,622,300 0 0 0
SSC
30.3
30.3
30.25 30.25 30.25 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.1
9.1
9.70 9.70 8.30 85,800 0 0 0
SSH
81.9
81.9
81.40 83 81 33,300 0 0 0
SSI
21.7
21.7
21.94 22.33 20.77 48,457,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.4
6.4
6.69 6.81 6.26 680,300 0 0 0
STB
40.7
40.7
40.45 40.65 37.65 32,019,500 0 0 0
STC
16
16
16 16.40 16 5,400 0 0 0
STG
35.1
35.1
35.05 35.05 35.05 300 0 0 0
STH
7.2
7.2
7 7.20 6.90 27,500 0 0 0
STK
14.9
14.9
14.38 14.93 14 23,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 100 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
14.2
14.2
14.21 14.21 14.21 300 0 0 0
SVD
3.1
3.1
3.01 3.28 2.92 19,900 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 2,100 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
6.8
6.8
6.80 6.80 6 1,183,600 0 0 0
SVT
10.9
10.9
11.18 11.22 10.65 10,800 0 0 0
SWC
28.0
28.0
28.46 29.01 28.01 35,400 0 0 0
SZB
36.3
36.3
36.66 36.66 33.32 1,300 0 0 0
SZC
27.2
27.2
28.67 28.87 27.07 3,947,800 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 100 0 0 0
SZG
31.2
31.2
31.21 31.21 31.21 1,100 0 0 0
SZL
36.3
36.3
36.29 36.57 35.26 16,800 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
12.0
12.0
11.98 11.98 11.80 3,500 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TAL
22.5
22.5
23.47 23.47 21.48 83,800 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
39.0
39.0
38.66 39.01 38.66 600 0 0 0
TBD
78.0
78.0
77.96 77.96 77.96 200 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
24.5
24.5
24.60 24.99 23.33 29,523,500 0 0 0
TCD
1.8
1.8
1.86 1.91 1.74 2,019,500 0 0 0
TCH
13.7
13.7
13.74 14.27 12.96 17,360,500 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
32.4
32.4
33.80 33.80 31.55 377,200 0 0 0
TCM
25.5
25.5
26.18 26.18 24.55 2,190,300 0 0 0
TCO
10.8
10.8
10.85 10.85 10.10 169,000 0 0 0
TCR
3.2
3.2
3.17 3.28 3.17 1,800 0 0 0
TCT
15.8
15.8
16.39 16.48 15.51 11,300 0 0 0
TCW
27.9
27.9
28.31 28.31 27.47 22,900 0 0 0
TDB
39.3
39.3
39.27 39.27 39.27 2,400 0 0 0
TDC
10.0
10.0
10.20 10.20 9.49 1,105,800 0 0 0
TDF
10
10
10 10 10 0 0 0 0
TDG
3.2
3.2
3.31 3.42 3.18 123,300 0 0 0
TDH
3.7
3.7
3.59 3.74 3.33 1,239,700 0 0 0
TDM
53
53
53.30 53.30 52.10 206,000 0 0 0
TDP
32.7
32.7
32.90 34.90 32.70 83,900 0 0 0
TDS
8.8
8.8
8.40 8.80 8.30 5,200 0 0 0
TDT
6.4
6.4
6.35 6.44 6.35 69,200 0 0 0
TDW
59.7
59.7
59.66 59.66 59.66 100 0 0 0
TED
50.2
50.2
55.60 55.60 50.18 6,200 0 0 0
TEG
4.9
4.9
5.17 5.25 4.90 212,200 0 0 0
TEL
11.9
11.9
10.30 11.90 10.30 15,100 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
66.7
66.7
66.84 67.91 64.51 11,600 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
12.7
12.7
11.40 13.64 11.40 1,500 0 0 0
THD
27.8
27.8
28 28 27 19,700 0 0 0
THG
43.1
43.1
44.21 44.29 41.83 111,200 0 0 0
THM
5.8
5.8
5.20 5.80 5.10 8,800 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
12.80 12.80 12.80 0 0 0 0
THT
9.9
9.9
9.84 9.94 8.98 63,700 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
10.5
10.5
10.53 10.53 10.53 100 0 0 0
TID
23.0
23.0
23.04 23.13 21.98 15,300 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.1
6.1
6.60 6.70 6.10 4,394,300 0 0 0
TIN
29.9
29.9
29.90 31.50 29 68,200 0 0 0
TIP
16.6
16.6
17.19 17.19 16.05 112,200 0 0 0
TIS
5.8
5.8
5.90 5.90 5.50 43,700 0 0 0
TIX
35.4
35.4
35.39 35.39 35.39 700 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 6.20 5.82 208,600 0 0 0
TLG
45.4
45.4
46.71 46.71 43.61 590,400 0 0 0
TLH
4.8
4.8
4.79 4.92 4.58 923,100 0 0 0
TLI
5.4
5.4
5.60 5.60 4.30 600 0 0 0
TLP
5.9
5.9
5.48 5.87 5.48 700 0 0 0
TLT
14.2
14.2
14.15 14.15 14.15 0 0 0 0
TMB
66.0
66.0
66.13 66.61 63.12 13,500 0 0 0
TMC
7.0
7.0
7.52 7.52 7.05 3,000 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 200 0 0 0
TMP
64.0
64.0
64.29 64.29 63.80 600 0 0 0
TMS
40.9
40.9
38.23 40.87 38.23 700 0 0 0
TMT
11.4
11.4
12.20 12.20 11.35 18,400 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
8.71 8.71 8.15 800 0 0 0
TNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TNC
28.9
28.9
27.63 28.87 26.58 2,000 0 0 0
TNG
14.2
14.2
14.64 14.73 13.27 2,264,500 0 0 0
TNH
15.4
15.4
15.39 15.65 14.57 736,600 0 0 0
TNI
1.9
1.9
1.95 1.95 1.84 66,600 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 0 0 0 0
TNS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TNT
4.7
4.7
4.78 4.78 4.45 390,900 0 0 0
TNV
8.7
8.7
9.60 10.10 8.70 8,600 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
86.5
86.5
93.31 93.31 81.13 69,500 0 0 0
TOT
16.3
16.3
15.31 16.30 15.22 5,600 0 0 0
TOW
31.1
31.1
31.14 31.14 31.14 0 0 0 0
TPB
11.9
11.9
11.90 12.03 11.54 24,165,100 0 0 0
TPC
11.8
11.8
11 11.80 11 2,700 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
35.7
35.7
35.65 35.65 35.65 100 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
12.4
12.4
12.41 12.41 12.41 0 0 0 0
TRA
72.8
72.8
72.65 72.85 72.07 11,100 0 0 0
TRC
62.5
62.5
63.39 64.26 59.44 321,700 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 11.70 400 0 0 0
TS3
5.6
5.6
6.50 6.50 5.60 45,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.2
11.2
11.88 11.88 11.24 38,500 0 0 0
TSB
35.4
35.4
35.30 35.99 32.46 1,800 0 0 0
TSC
2.8
2.8
2.85 2.85 2.66 1,334,000 0 0 0
TSD
6.1
6.1
6.10 6.10 5.90 23,400 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
37.3
37.3
37.33 37.33 37.33 0 0 0 0
TST
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TT6
4.7
4.7
5.32 5.32 4.59 18,000 0 0 0
TTA
9.6
9.6
9.83 9.83 9.15 1,058,700 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 0 0 0 0
TTD
68.8
68.8
67.73 68.79 67.73 500 0 0 0
TTE
37.4
37.4
37.35 37.35 37.35 0 0 0 0
TTF
2.4
2.4
2.51 2.53 2.34 1,470,800 0 0 0
TTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTH
2.4
2.4
2.40 2.40 2.20 627,500 0 0 0
TTL
7.3
7.3
7.50 7.50 7.30 500 0 0 0
TTN
14.0
14.0
14.82 14.82 13.21 185,400 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
26.6
26.6
29.11 29.11 26.56 7,200 0 0 0
TUG
14.0
14.0
13.00 13.96 12.85 1,700 0 0 0
TV1
21.5
21.5
22.20 22.20 21.20 41,400 0 0 0
TV2
30
30
30.20 30.75 28.85 606,600 0 0 0
TV3
11.5
11.5
11.11 11.49 11.11 1,400 0 0 0
TV4
13.6
13.6
13.15 13.62 13.15 700 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.5
6.5
6.55 6.60 6.20 130,800 0 0 0
TVC
7.8
7.8
7.90 8 7.20 246,800 0 0 0
TVD
10.1
10.1
10.42 10.42 9.86 78,400 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
6.4
6.4
6.70 6.70 6 496,200 0 0 0
TVS
14.9
14.9
14.03 14.95 14.03 105,400 0 0 0
TVT
14.3
14.3
14.82 14.82 14.33 8,100 0 0 0
TW3
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TXM
4.9
4.9
4.80 4.90 4.60 5,900 0 0 0
TYA
12.3
12.3
12.76 12.76 11.96 14,600 0 0 0
UCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
UDJ
6.9
6.9
7.04 7.04 6.57 59,800 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
36.9
36.9
37.55 37.80 35.30 17,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6
6
6 6 5.50 4,300 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 9.20 400 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.2
17.2
17.16 17.16 17.16 100 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
11.8
11.8
10.92 11.77 10.92 400 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.50 30,800 0 0 0
VAB
6.9
6.9
7.14 7.21 6.55 1,788,000 0 0 0
VAF
16.3
16.3
16.26 16.26 16.26 900 0 0 0
VAV
35.1
35.1
35.08 35.08 35.08 5,100 0 0 0
VBB
8.1
8.1
7.99 8.50 7.66 22,900 0 0 0
VBC
18.7
18.7
18.67 18.67 18.67 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VC2
7.4
7.4
7.70 7.70 7.10 669,700 0 0 0
VC3
25.0
25.0
25.23 25.23 23.85 742,200 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
7.5
7.5
7.70 7.90 7.20 686,600 0 0 0
VC9
4.1
4.1
4.10 4.10 4 5,100 0 0 0
VCA
10.4
10.4
10.50 10.50 10 2,300 0 0 0
VCB
58.1
58.1
57.68 58.37 54.30 3,850,700 0 0 0
VCC
9
9
8.70 9 8.60 19,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
240.3
240.3
242.88 243.76 234.15 500 0 0 0
VCG
19.4
19.4
19.57 19.75 18.32 28,264,900 0 0 0
VCI
35.8
35.8
35.10 36.25 33.25 15,018,300 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
24.8
24.8
25.61 25.90 24.34 22,700 0 0 0
VCR
34.5
34.5
35 35 33.80 8,600 0 0 0
VCS
41.7
41.7
43.30 43.30 39.85 380,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.1
32.1
32.10 32.10 32.10 500 0 0 0
VCX
10
10
9.80 10 9.80 16,500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 100 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
18.0
18.0
18.04 18.04 18.04 400 0 0 0
VDP
35
35
35 35 35 1,000 0 0 0
VDS
12.0
12.0
12.64 12.86 12.05 2,177,000 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.2
3.2
3 3.20 3 5,500 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
3.1
3.1
3.10 3.10 3 27,000 0 0 0
VE9
1.5
1.5
1.70 1.70 1.40 43,400 0 0 0
VEA
33.9
33.9
34.10 34.10 33.21 1,048,600 0 0 0
VEC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VEF
154.0
154.0
158.52 159.29 146.22 31,800 0 0 0
VES
6.5
6.5
5.70 6.50 5.70 500 0 0 0
VET
15.5
15.5
16.90 16.90 15.10 4,600 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
62.5
62.5
64.24 64.24 59.43 27,600 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 100 0 0 0
VGC
35.6
35.6
38.11 38.11 35.44 1,850,500 0 0 0
VGG
36.8
36.8
37.91 38.20 36.75 12,900 0 0 0
VGI
62.2
62.2
63.76 63.76 56.53 658,100 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
29.3
29.3
29.20 29.30 28.60 10,700 0 0 0
VGR
46.8
46.8
51.00 51.00 46.77 500 0 0 0
VGS
18.5
18.5
19.55 19.64 17.73 1,591,200 0 0 0
VGT
9.3
9.3
9.60 9.60 8.90 1,556,300 0 0 0
VGV
28.9
28.9
28.94 28.94 28.94 0 0 0 0
VHC
42.3
42.3
44.55 45.18 42.28 1,782,900 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.6
3.6
3.70 3.80 3.50 619,500 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 1.40 779,500 0 0 0
VHH
4
4
4 4 4 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
57.5
57.5
55 58 52.40 10,732,600 0 0 0
VIB
15.4
15.4
15.35 15.61 14.56 6,132,300 0 0 0
VIC
59
59
62 62.70 58 12,818,600 0 0 0
VID
4.7
4.7
4.67 4.73 4.58 22,700 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.5
16.5
16.35 16.83 16.35 17,900 0 0 0
VIG
6.2
6.2
6.40 6.40 5.80 585,600 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.4
14.4
14.39 14.39 14.39 200 0 0 0
VIN
15.7
15.7
15.73 15.73 15.73 0 0 0 0
VIP
11.4
11.4
11.77 11.81 11.07 347,000 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
17.0
17.0
16.95 17.14 16.95 2,800 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.6
11.6
11.67 11.95 11.10 109,293,200 0 0 0
VJC
83.5
83.5
84.30 84.30 80.10 930,200 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
39.7
39.7
39.85 40.05 38.31 77,200 0 0 0
VLC
15.5
15.5
15.50 15.80 14.40 259,000 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.2
8.2
8.07 8.25 7.79 42,400 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
6.36 6.45 5.73 10,400 0 0 0
VMD
16
16
16.10 16.25 15.95 6,800 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 5,700 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
17.1
17.1
18.51 18.51 16.57 4,700 0 0 0
VNB
13.7
13.7
13.40 13.70 12.70 139,000 0 0 0
VNC
28.4
28.4
28.32 28.37 27.88 3,700 0 0 0
VND
14.5
14.5
14.69 14.69 13.86 59,611,100 0 0 0
VNE
2.9
2.9
3.01 3.04 2.83 187,200 0 0 0
VNF
13.4
13.4
13.18 13.36 12.36 19,800 0 0 0
VNG
7.8
7.8
7.70 7.80 7.70 900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
11.5
11.5
11.20 12.30 11.20 9,100 0 0 0
VNL
19.3
19.3
18.49 19.38 18.25 9,200 0 0 0
VNM
52.0
52.0
52.52 52.52 50.01 6,955,000 0 0 0
VNP
9.9
9.9
9.85 9.85 9.76 36,000 0 0 0
VNR
19.5
19.5
19.54 19.54 19.02 10,600 0 0 0
VNS
9.4
9.4
9.36 9.45 9.22 9,100 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
5.8
5.8
7.40 7.40 5.80 900 0 0 0
VNZ
326.9
326.9
330 330 320 1,100 0 0 0
VOC
13.1
13.1
14.51 14.51 13.10 5,300 0 0 0
VOS
12.6
12.6
11.73 12.71 11.54 5,076,400 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.2
16.2
16.16 16.36 15.14 30,670,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.3
24.3
24.89 24.89 24.25 29,400 0 0 0
VPG
10.4
10.4
10.85 11 10.10 248,700 0 0 0
VPH
5.4
5.4
5.43 5.94 5.35 418,400 0 0 0
VPI
52
52
52.10 52.80 51.20 1,534,700 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.4
8.4
8.49 8.49 8.36 3,800 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 11.79 300 0 0 0
VRC
12.7
12.7
12.70 13.05 12 34,800 0 0 0
VRE
20.6
20.6
20.35 20.60 19.30 19,583,700 0 0 0
VRG
13.4
13.4
14.05 14.05 12.20 30,200 0 0 0
VSA
22.2
22.2
22.19 22.19 22.19 100 0 0 0
VSC
17.2
17.2
17.05 17.24 16.01 4,873,900 0 0 0
VSE
9.2
9.2
10 10 8.80 13,700 0 0 0
VSF
32.5
32.5
33 33 32.50 6,300 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.3
49.3
49.29 49.29 47.87 12,200 0 0 0
VSI
16.3
16.3
16.29 16.34 16.29 400 0 0 0
VSM
16.9
16.9
17.15 17.15 16.92 500 0 0 0
VSN
15.5
15.5
15.54 15.54 15.54 2,900 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 38,500 0 0 0
VTB
9.5
9.5
9.54 9.54 9.54 100 0 0 0
VTC
7.8
7.8
7.80 7.80 7.80 1,600 0 0 0
VTD
9.7
9.7
9.90 10 9.40 226,100 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
7.7
7.7
7.30 7.90 7.30 1,600 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
49.0
49.0
51.68 51.68 48.07 4,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.25 11.62 10.69 547,700 0 0 0
VTP
95.7
95.7
95.02 96.90 90.18 2,121,800 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.4
15.4
15.61 15.61 14.71 37,000 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.7
10.7
10.50 10.80 9.70 126,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.2
17.2
17.40 17.50 16.90 1,160,800 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
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
283.5
283.5
300.75 308.33 283.50 600 0 0 0
WSB
53.1
53.1
53.11 53.11 53.11 0 0 0 0
WSS
4.3
4.3
4.40 4.60 4.10 35,300 0 0 0
WTC
9.7
9.7
9.96 9.96 9.68 3,600 0 0 0
X20
12.4
12.4
13.48 13.48 12.36 800 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 0 0 0 0
XLV
12.2
12.2
12.18 12.18 12.18 0 0 0 0
XMC
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
XMD
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
XMP
14.6
14.6
14.62 14.62 14.62 0 0 0 0
XPH
9.6
9.6
9.60 9.60 9.60 100 0 0 0
YBC
11.1
11.1
11.20 11.40 11.10 3,900 0 0 0
YBM
15
15
15 15.70 14.45 51,100 0 0 0
YEG
11
11
11.35 11.55 10.75 7,328,500 0 0 0
YTC
42.6
42.6
42.64 42.64 42.64 0 0 0 0
^HASTC
207.7
207.7
211.47 211.30 199.79 119,847,863 0 0 0
^UPCOM
89.7
89.7
90.90 91.15 87.16 68,216,632 0 0 0
^VN30
1,290.4
1,290.4
1,287.55 1,292.67 1,216.35 641,372,600 0 0 0
^VNINDEX
1,197.1
1,197.1
1,201.38 1,203.82 1,136.98 1,615,665,359 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |