DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/04/2025

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 23/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.9
36.9
36.91 36.91 36.91 0 0 0 0
AAA
6.6
6.6
6.42 6.58 6.42 1,150,600 0 0 0
AAH
3.8
3.8
3.70 3.80 3.70 1,156,200 0 0 0
AAM
6.8
6.8
6.80 6.80 6.80 500 0 0 0
AAS
7.5
7.5
7.20 8 7.20 487,700 0 0 0
AAT
2.9
2.9
2.89 2.99 2.88 57,800 0 0 0
AAV
7.4
7.4
6.90 7.50 6.80 2,258,000 0 0 0
ABB
7.3
7.3
7.20 7.40 7.20 697,500 0 0 0
ABC
10
10
9.80 10.20 9.80 39,000 0 0 0
ABI
22.3
22.3
21.58 22.33 21.58 31,100 0 0 0
ABR
12.7
12.7
13.14 13.26 12.55 8,000 0 0 0
ABS
3.5
3.5
3.41 3.53 3.38 279,400 0 0 0
ABT
42.5
42.5
42.25 42.50 42.20 5,900 0 0 0
ABW
7.2
7.2
7 7.30 7 128,100 0 0 0
ACB
20.6
20.6
20.55 20.55 20.18 6,832,100 0 0 0
ACC
14
14
13.90 14.15 13.90 31,400 0 0 0
ACE
35.7
35.7
35.67 35.67 35.67 300 0 0 0
ACL
9.6
9.6
9.64 10 9.45 2,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
ACV
54.8
54.8
56.45 57.60 54.44 239,200 0 0 0
ADC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
ADG
9.9
9.9
9.46 9.90 9.30 1,000 0 0 0
ADS
7.3
7.3
7.42 7.52 7.28 35,500 0 0 0
AFX
7
7
7 7.10 6.80 48,700 0 0 0
AG1
12.0
12.0
11.99 12.08 11.99 4,300 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
15.8
15.8
15.70 15.90 15.45 455,500 0 0 0
AGM
1.8
1.8
1.85 1.85 1.74 117,800 0 0 0
AGP
35.1
35.1
35.43 35.43 35.00 500 0 0 0
AGR
13.5
13.5
13.44 13.58 13.35 557,200 0 0 0
AGX
151.9
151.9
151.88 151.88 151.88 0 0 0 0
AIC
11
11
11.20 11.20 11 2,600 0 0 0
AIG
39.9
39.9
40 40.20 39.90 8,900 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
5
5
5 5 4.82 8,000 0 0 0
AMC
15.0
15.0
14.98 14.98 14.98 0 0 0 0
AME
4.9
4.9
4.90 4.90 4.90 0 0 0 0
AMP
14
14
14 14 14 100 0 0 0
AMS
7
7
6.60 7 6.60 161,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
20.5
20.5
20.20 20.70 20 9,700 0 0 0
ANV
15.2
15.2
14.86 15.30 14.86 1,021,100 0 0 0
APF
42.4
42.4
42.02 42.38 42.02 3,000 0 0 0
APG
11.3
11.3
10.90 11.30 10.90 1,406,400 0 0 0
APH
6.7
6.7
6.70 6.88 6.68 133,200 0 0 0
API
5.5
5.5
5.20 5.70 5.20 394,300 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.8
5.8
5.50 6.10 5.50 45,400 0 0 0
APS
5.4
5.4
5.40 5.50 5.20 640,300 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
17.50 17.55 17.45 11,200 0 0 0
ASM
5.7
5.7
5.79 5.79 5.62 557,800 0 0 0
ASP
4.9
4.9
5 5 4.92 47,900 0 0 0
AST
52.9
52.9
51.92 53.24 51.83 70,100 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
12.5
12.5
12.50 12.50 12.50 300 0 0 0
AVC
54.2
54.2
53.30 55.60 53.30 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.5
14.5
13.10 14.90 13 130,400 0 0 0
BAB
10.9
10.9
10.81 11.01 10.52 1,700 0 0 0
BAF
35.0
35.0
32.80 34.95 32.80 8,754,200 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
37.1
37.1
34.10 37.10 34.10 200 0 0 0
BBC
51.7
51.7
47.49 51.74 47.49 1,000 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BBM
9.2
9.2
9.02 9.21 9.02 200 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 10.14 0 0 0 0
BCA
12.3
12.3
12 12.40 12 23,800 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7 6.80 32,800 0 0 0
BCE
9.7
9.7
9.78 9.78 9.53 30,600 0 0 0
BCF
34.5
34.5
34.53 34.53 34.53 0 0 0 0
BCG
2.9
2.9
2.90 2.95 2.86 6,293,900 0 0 0
BCM
55
55
53.70 55.20 51.70 781,200 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2
2
1.90 2 1.80 1,837,600 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
31.7
31.7
31.74 31.74 31.74 100 0 0 0
BDT
6.6
6.6
6.60 6.60 6.50 18,700 0 0 0
BDW
24.1
24.1
24.05 24.05 24.05 0 0 0 0
BED
28.6
28.6
28.60 28.60 28.60 0 0 0 0
BEL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BFC
39.3
39.3
39.04 39.51 38.85 544,900 0 0 0
BGE
3.5
3.5
3.40 3.50 3.10 999,600 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 1,800 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 0 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
34.9
34.9
34.89 34.89 34.89 1,500 0 0 0
BHP
6.1
6.1
6.06 6.06 6.06 100 0 0 0
BIC
19.6
19.6
19.20 19.60 19.20 10,700 0 0 0
BID
35.0
35.0
35.36 35.36 34.62 1,849,600 0 0 0
BIG
4.7
4.7
4.53 4.72 4.53 93,200 0 0 0
BIO
11.0
11.0
11.04 11.04 11.04 9,100 0 0 0
BKC
23.7
23.7
24.75 25.95 23.50 45,200 0 0 0
BKG
2.8
2.8
2.81 2.89 2.80 41,200 0 0 0
BLI
8.6
8.6
8.60 8.60 8.50 4,500 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.1
35.1
34.85 35.14 34.75 1,700 0 0 0
BMC
18.3
18.3
18.35 18.77 17.79 115,700 0 0 0
BMD
10.7
10.7
10.73 10.73 10.73 0 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 17.74 29,100 0 0 0
BMJ
10
10
10 10 10 500 0 0 0
BMK
12.9
12.9
12.35 12.92 12.35 300 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 0 0 0 0
BMP
133.0
133.0
126.64 132.99 124.34 841,000 0 0 0
BMS
9.4
9.4
9.73 9.73 9.10 135,200 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 7.40 7.10 106,600 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.6
4.6
4.50 4.80 4.50 599,700 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
3.9
3.9
3.80 3.90 3.80 16,500 0 0 0
BRC
11.3
11.3
11.16 11.39 11.16 22,400 0 0 0
BRR
21.8
21.8
21.77 21.77 21.77 100 0 0 0
BRS
19.2
19.2
19.21 19.21 19.21 400 0 0 0
BSA
20.5
20.5
20.48 20.48 20.48 10,700 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
14 14 12.90 400 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
40
40
40.77 40.77 39.86 920,700 0 0 0
BSL
9.4
9.4
9.40 9.40 9.40 13,100 0 0 0
BSP
8.7
8.7
8.74 8.74 8.74 0 0 0 0
BSQ
18.1
18.1
18.07 18.07 18.07 0 0 0 0
BSR
11.8
11.8
12.04 12.04 11.77 1,322,500 0 0 0
BST
11
11
10.80 11.60 10.60 2,300 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
4.9
4.9
4.70 5.40 4.60 20,900 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
22.7
22.7
23.57 23.57 22.69 8,700 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 5,100 0 0 0
BTP
11.2
11.2
11.22 11.27 11.02 13,500 0 0 0
BTS
5
5
4.90 5 4.90 1,400 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 1,900 0 0 0
BTU
13.6
13.6
13.39 13.57 13.30 1,100 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
12
12
11.80 12.20 11.70 1,328,600 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
43.2
43.2
44.15 44.15 43.17 501,600 0 0 0
BVL
9.3
9.3
9.26 9.26 9.26 1,900 0 0 0
BVN
16.4
16.4
16.40 16.40 13.70 1,200 0 0 0
BVS
28.7
28.7
28.51 29.29 28.51 311,500 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
45
45
45 45.30 44.50 192,200 0 0 0
BWS
31.7
31.7
31.22 31.69 31.13 9,000 0 0 0
BXH
13.3
13.3
13.31 13.31 13.31 100 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
18.3
18.3
18.25 18.25 18.25 100 0 0 0
C47
6.2
6.2
6.30 6.30 6.01 7,000 0 0 0
C4G
7.2
7.2
7.20 7.30 7.10 437,800 0 0 0
C69
6.3
6.3
6.20 6.30 6 327,600 0 0 0
C92
4
4
4 4 3.90 15,400 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 45.40 100 0 0 0
CAP
35.1
35.1
35.10 35.50 34.90 26,400 0 0 0
CAT
17.4
17.4
17.53 17.53 17.35 900 0 0 0
CBI
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CBS
30.1
30.1
29.97 30.79 29.97 12,300 0 0 0
CC1
15.4
15.4
15.41 15.50 15.41 28,300 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
25.1
25.1
23.60 25.05 23.60 268,100 0 0 0
CCI
21.3
21.3
20.50 21.25 20.40 2,700 0 0 0
CCL
6.2
6.2
6.08 6.22 5.98 201,400 0 0 0
CCM
44
44
44 44 44 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.5
11.5
11.46 11.46 11.46 100 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
15.3
15.3
15.50 15.67 15.08 52,100 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 0 0 0 0
CDN
29.8
29.8
29.19 29.77 28.32 9,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.65 9.74 9.19 5,000 0 0 0
CDR
13.9
13.9
13.94 13.94 13.94 1,300 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
11.8
11.8
11.62 12.29 11.62 7,128,700 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 9,000 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
3.1
3.1
3.40 3.40 3.10 500 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
32.7
32.7
32.03 32.66 32.03 17,200 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
7
7
6.40 7 6.40 200 0 0 0
CIA
9.5
9.5
9.20 9.50 9.20 7,900 0 0 0
CID
25.6
25.6
25.63 25.63 25.63 100 0 0 0
CIG
8.0
8.0
8.36 8.36 7.83 87,900 0 0 0
CII
10.2
10.2
10.13 10.30 10.00 4,243,600 0 0 0
CIP
2.8
2.8
3.10 3.10 2.80 800 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
44.6
44.6
44.43 44.68 44.34 6,900 0 0 0
CKD
22.2
22.2
22.02 22.20 21.56 4,500 0 0 0
CKG
12.4
12.4
12.20 12.47 12.16 30,600 0 0 0
CKV
11.5
11.5
11.45 11.45 11.45 100 0 0 0
CLC
47.4
47.4
47.42 47.42 47.42 100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.9
19.9
19.84 19.93 19.75 3,200 0 0 0
CLL
30.3
30.3
30.65 31.11 30.32 16,600 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
15.2
15.2
15.15 16.01 15.15 206,700 0 0 0
CMC
5.9
5.9
5.89 5.89 5.89 300 0 0 0
CMD
20.7
20.7
20.80 20.80 20.70 6,900 0 0 0
CMF
299
299
299 299 299 100 0 0 0
CMG
31.5
31.5
31.50 31.70 31 474,400 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
18.8
18.8
17 18.80 17 300 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
7
7.30 7.30 7 86,900 0 0 0
CMT
14.3
14.3
14 14.30 13.80 3,300 0 0 0
CMV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
6.8
6.8
6.83 6.93 6.80 45,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.7
32.7
35.68 35.68 32.68 20,300 0 0 0
CNG
26.8
26.8
26.56 26.75 26.37 94,000 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.9
9.9
9.18 9.87 9.18 4,700 0 0 0
COM
31
31
31 31 31 300 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.4
16.4
16.62 16.62 16.17 4,900 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
31.52 32.97 31.52 14,400 0 0 0
CQT
8.0
8.0
8.09 8.09 7.99 2,300 0 0 0
CRC
7.8
7.8
8.03 8.18 7.66 284,700 0 0 0
CRE
7.3
7.3
7.15 7.32 7 879,100 0 0 0
CSC
17.6
17.6
17.91 18 17.09 22,800 0 0 0
CSI
35.6
35.6
35.30 36 35.10 24,700 0 0 0
CSM
10.1
10.1
10.08 10.08 9.88 793,100 0 0 0
CSV
31.1
31.1
30.16 31.13 29.57 1,317,100 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
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CTD
79.4
79.4
77.80 79.80 77.70 994,500 0 0 0
CTF
21.4
21.4
20.93 21.41 20.49 415,400 0 0 0
CTG
37.0
37.0
37.10 37.35 36.70 6,705,500 0 0 0
CTI
19.7
19.7
18.75 19.65 18.55 1,702,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.9
18.9
19.50 19.80 18.10 66,900 0 0 0
CTR
81.5
81.5
76.32 81.49 76.32 1,116,500 0 0 0
CTS
22.3
22.3
22.48 22.48 21.92 797,200 0 0 0
CTT
15.5
15.5
15.52 15.52 15.52 0 0 0 0
CTW
30.2
30.2
30.18 30.18 30.18 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
28.9
28.9
28.85 28.85 28.85 0 0 0 0
CX8
8.8
8.8
9 9 8.80 400 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
9.4
9.4
9.38 9.38 9.38 100 0 0 0
D2D
32.4
32.4
32.21 32.61 32.04 36,000 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18.2
18.2
18.21 18.21 18.21 100 0 0 0
DAE
14
14
14 14 14 0 0 0 0
DAH
3
3
3.10 3.10 2.98 355,300 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
6.57 6.59 6.57 200 0 0 0
DBC
24.5
24.5
24.13 24.87 23.91 8,983,500 0 0 0
DBD
46.2
46.2
45.95 46.38 45.90 80,200 0 0 0
DBM
26.7
26.7
26.65 26.65 26.65 0 0 0 0
DBT
11.2
11.2
10.70 11.17 10.70 4,700 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 500 0 0 0
DC4
10.6
10.6
10.45 10.68 10.23 430,200 0 0 0
DCF
36.8
36.8
36.84 36.84 36.84 100 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
21.8
21.8
21.50 21.80 21.40 966,600 0 0 0
DCM
29.8
29.8
29.47 29.99 28.95 3,328,100 0 0 0
DCR
4
4
4 4 4 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
13.1
13.1
13.10 13.30 13.10 19,800 0 0 0
DDG
2.7
2.7
2.60 2.70 2.60 73,400 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
7.0
7.0
6.95 7.05 6.95 3,600 0 0 0
DDV
20.3
20.3
19.36 21.01 19.36 4,669,100 0 0 0
DFC
24.0
24.0
24.05 24.23 24.05 4,100 0 0 0
DFF
1.2
1.2
1.30 1.30 1.20 96,500 0 0 0
DGC
90.8
90.8
89.20 92.50 88.80 2,052,900 0 0 0
DGT
4.5
4.5
4.40 4.50 4.40 123,100 0 0 0
DGW
32.2
32.2
31.52 32.40 31.42 737,200 0 0 0
DHA
37.0
37.0
37.53 37.53 36.99 20,300 0 0 0
DHB
8.5
8.5
8.50 8.60 8.50 1,600 0 0 0
DHC
22.5
22.5
22.34 22.50 22.02 157,300 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
91.5
91.5
94.37 94.37 90.59 39,500 0 0 0
DHM
6.8
6.8
6.90 6.98 6.70 16,500 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
77.55 77.55 75 11,900 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4.5
4.5
4.40 4.70 4.40 6,900 0 0 0
DIG
12.5
12.5
12.62 12.93 11.80 18,634,400 0 0 0
DIH
13.3
13.3
12.76 13.30 12.76 600 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
6.7
6.7
6.90 7.10 6.60 1,372,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.0
2.0
2.04 2.05 2 1,151,500 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
59.63 60.01 59.15 3,400 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
23.3
23.3
23.33 23.33 23.33 0 0 0 0
DNC
51.2
51.2
48.68 51.19 48.68 400 0 0 0
DND
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DNE
9.0
9.0
8.99 8.99 8.99 500 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 0 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
29.8
29.8
30.45 30.55 29.79 5,000 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
37.6
37.6
36.12 37.57 35.44 3,500 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DP3
53.3
53.3
54 54.60 53.30 2,600 0 0 0
DPG
31.2
31.2
30.78 31.65 30.48 623,700 0 0 0
DPH
51.2
51.2
51.20 51.20 51.20 0 0 0 0
DPM
17.9
17.9
18.18 18.18 17.85 893,300 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
34.1
34.1
33.61 34.61 33.32 645,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
8.9
8.9
8.86 9.05 8.85 5,500 0 0 0
DRC
13.6
13.6
13.60 13.79 13.34 892,700 0 0 0
DRG
8.5
8.5
8.90 8.90 8.50 1,700 0 0 0
DRH
1.8
1.8
1.84 1.85 1.79 526,100 0 0 0
DRI
10.6
10.6
10.51 10.80 10.51 1,046,900 0 0 0
DRL
54.2
54.2
54.61 54.61 53.84 1,800 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
21.2
21.2
21.25 21.60 20.90 85,000 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
46.9
46.9
46.70 47.45 46.60 4,400 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.1
5.1
4.90 5.20 4.80 182,400 0 0 0
DTA
4.8
4.8
4.78 4.88 4.53 28,200 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
DTD
13.9
13.9
13.45 13.88 13.28 231,200 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 2 1.90 5,100 0 0 0
DTK
12.2
12.2
11.25 12.21 11.05 35,300 0 0 0
DTL
10.2
10.2
10.30 10.30 10.20 500 0 0 0
DTP
74.1
74.1
74.14 74.14 74.14 0 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
11.3
11.3
11.30 11.30 11.30 100 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.4
6.4
6.36 6.36 6.27 136,300 0 0 0
DVN
20.9
20.9
20.64 21.03 20.26 48,600 0 0 0
DVP
71.0
71.0
70.11 71.14 70.11 8,800 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 0 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DXG
12.6
12.6
12.26 12.78 12.05 20,366,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.4
8.4
8.26 8.55 8.26 131,200 0 0 0
DXS
6.1
6.1
5.85 6.10 5.81 1,495,100 0 0 0
DXV
3.8
3.8
3.80 3.80 3.78 700 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 100 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.9
10.9
10.50 10.90 10.50 4,500 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.3
10.3
9.51 10.42 9.35 91,100 0 0 0
EFI
2
2
2.20 2.30 2 500 0 0 0
EIB
18.9
18.9
18.95 18.95 18.60 5,860,500 0 0 0
EIC
22.2
22.2
22.20 22.20 22.20 700 0 0 0
EID
25.5
25.5
25.50 25.50 25.04 5,300 0 0 0
EIN
2
2
2 2 1.90 15,000 0 0 0
ELC
19.5
19.5
19.62 19.71 19.24 361,200 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
24.11 24.88 24.11 700 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 12.60 800 0 0 0
EVE
8.4
8.4
8.43 8.62 8.35 24,500 0 0 0
EVF
9.3
9.3
9.35 9.39 9.21 5,093,700 0 0 0
EVG
5.9
5.9
5.75 5.98 5.72 717,600 0 0 0
EVS
5.5
5.5
5.30 5.50 5.30 132,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.85 3.85 3.71 105,300 0 0 0
FCN
14.3
14.3
14.40 14.40 13.75 1,610,200 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 200 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
28.9
28.9
28.90 28.90 28.90 100 0 0 0
FIC
13.0
13.0
13.42 13.42 12.75 10,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.27 7.27 7.11 101,700 0 0 0
FIT
4.2
4.2
4.20 4.29 4.17 751,500 0 0 0
FMC
32.0
32.0
33.02 33.02 31.59 91,200 0 0 0
FOC
60.2
60.2
59.62 60.51 59.54 8,100 0 0 0
FOX
59.0
59.0
59.35 59.80 57.93 84,400 0 0 0
FPT
95.2
95.2
96.31 96.31 92.86 5,710,800 0 0 0
FRC
26.4
26.4
26.36 26.36 26.36 900 0 0 0
FRM
14.2
14.2
10.80 14.20 10.80 2,200 0 0 0
FRT
134.4
134.4
131.60 134.40 128.88 719,800 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FT1
52.7
52.7
52.70 52.70 52.70 0 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
32.4
32.4
32.94 32.94 31.91 3,158,900 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 5.44 5.25 189,900 0 0 0
GAS
54.1
54.1
54.69 55.16 54.03 698,300 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
25.2
25.2
26.03 26.03 25.17 2,300 0 0 0
GDA
13.2
13.2
13.15 13.37 12.86 161,500 0 0 0
GDT
19.5
19.5
19.13 19.56 19.13 19,200 0 0 0
GDW
31.6
31.6
31.57 31.57 31.57 0 0 0 0
GEG
14.3
14.3
14.45 14.45 14.15 1,226,900 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
24.8
24.8
25.03 25.12 24.52 10,163,300 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 27.91 27.72 7,400 0 0 0
GIC
15.4
15.4
14.40 15.40 14.40 300 0 0 0
GIL
15.4
15.4
15 15.50 15 368,400 0 0 0
GKM
3.4
3.4
3.30 3.50 3.20 417,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35.8
35.8
34.50 35.80 34.50 3,000 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
45.5
45.5
45.78 47.23 45.49 3,095,200 0 0 0
GMH
7.8
7.8
8.15 8.15 7.75 300 0 0 0
GMX
16.2
16.2
15.54 16.66 15.54 2,900 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 85,500 0 0 0
GSM
27.5
27.5
27.53 27.53 27.53 100 0 0 0
GSP
10.2
10.2
10.25 10.25 10.16 54,000 0 0 0
GTA
9.0
9.0
9.32 9.32 9.00 400 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
22.8
22.8
22.53 23.27 21.39 6,047,400 0 0 0
GVT
74.7
74.7
74.70 74.70 74.70 0 0 0 0
H11
6.3
6.3
6.20 6.30 6.20 17,000 0 0 0
HAC
9.7
9.7
8.60 10 8.60 12,100 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
12
12
12.15 12.15 11.95 3,748,800 0 0 0
HAH
45.5
45.5
47.06 47.06 44.79 1,003,500 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
9.2
9.2
9.30 9.30 9.20 300 0 0 0
HAP
5.0
5.0
5.20 5.20 5 158,100 0 0 0
HAR
3.1
3.1
3.12 3.14 3.07 117,500 0 0 0
HAS
7.6
7.6
7.60 7.60 7.60 900 0 0 0
HAT
42.6
42.6
42.55 42.55 42.55 0 0 0 0
HAV
3.5
3.5
3.40 3.60 3.40 3,700 0 0 0
HAX
13.6
13.6
13.81 13.81 13.57 248,100 0 0 0
HBC
5.9
5.9
5.90 6 5.80 485,000 0 0 0
HBD
18.5
18.5
18.50 18.50 18.50 11,400 0 0 0
HBH
5.1
5.1
4.90 5.10 4.90 3,000 0 0 0
HBS
6.2
6.2
6 6.20 5.90 31,200 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 0 0 0 0
HCC
14.9
14.9
14.76 14.95 14.58 16,800 0 0 0
HCD
7
7
6.80 7.04 6.80 64,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.80 19.96 19.53 8,111,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
13.30 14 13.30 1,100 0 0 0
HD6
12
12
12.40 12.40 11.80 11,500 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 4.40 4.20 4,300 0 0 0
HDB
20.4
20.4
20.50 20.75 20.35 9,158,800 0 0 0
HDC
19.4
19.4
19.29 19.60 18.48 3,744,100 0 0 0
HDG
20.9
20.9
20.77 21.18 20.41 1,547,200 0 0 0
HDM
31.9
31.9
32 32 31.90 15,200 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
13.6
13.6
13.65 13.65 13.65 300 0 0 0
HEC
58.6
58.6
58.64 58.64 58.64 0 0 0 0
HEJ
14.9
14.9
14.40 14.90 14.40 500 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
6.60 6.60 6.60 100 0 0 0
HFX
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HGM
302.6
302.6
323.89 323.89 301.68 6,900 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
8.50 8.50 8.30 139,000 0 0 0
HHS
11.3
11.3
11.30 11.50 10.95 5,769,600 0 0 0
HHV
11.5
11.5
11.52 11.67 11.29 7,988,300 0 0 0
HID
2.6
2.6
2.51 2.62 2.51 38,200 0 0 0
HIG
12.6
12.6
12.60 12.60 12.60 100 0 0 0
HII
3.9
3.9
3.71 3.97 3.71 41,400 0 0 0
HIO
7.1
7.1
7.80 7.80 7.10 7,800 0 0 0
HJC
6
6
6 6 6 0 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
8.5
8.5
8.50 8.50 8.50 1,000 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
11.14 11.14 11.14 1,200 0 0 0
HLD
11.8
11.8
11.60 11.85 11.60 8,300 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 11.17 11.17 0 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
12.4
12.4
13.15 13.15 12.40 1,000 0 0 0
HMR
11.8
11.8
12 12 11.30 11,200 0 0 0
HMS
29.9
29.9
31.35 31.35 29.90 6,100 0 0 0
HNB
11.9
11.9
11.88 12.35 11.88 3,600 0 0 0
HND
11.5
11.5
11.50 11.50 11.40 29,500 0 0 0
HNF
50.7
50.7
50.74 50.74 50.74 0 0 0 0
HNG
6.6
6.6
6.20 6.60 6.20 5,410,200 0 0 0
HNI
24.4
24.4
24.44 24.44 24.44 500 0 0 0
HNM
8.2
8.2
8.12 8.31 8.12 410,200 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
4 4 3.90 200 0 0 0
HPB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPD
18.3
18.3
18.67 18.67 18.28 5,000 0 0 0
HPG
21.3
21.3
21.25 21.42 21.13 22,232,700 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22
22
22 22 22 300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.1
78.1
73.78 78.07 73.78 21,700 0 0 0
HPT
20.8
20.8
20.78 20.78 20.78 100 0 0 0
HPW
17.5
17.5
17.46 17.46 17.46 100 0 0 0
HPX
4.1
4.1
4.09 4.19 4.09 1,041,100 0 0 0
HQC
2.9
2.9
2.90 2.95 2.88 2,300,900 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 33.45 33.45 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.4
13.4
12.80 13.35 12.65 11,022,200 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.8
3.8
3.82 3.82 3.70 92,800 0 0 0
HSM
4.7
4.7
4.70 4.70 4.70 300 0 0 0
HSP
14.9
14.9
14.87 14.87 14.69 2,100 0 0 0
HSV
3.9
3.9
3.90 3.90 3.80 13,300 0 0 0
HT1
10.6
10.6
10.64 10.69 10.54 127,200 0 0 0
HTC
26.3
26.3
26.27 26.27 26.27 100 0 0 0
HTE
3.7
3.7
3.70 3.90 3.60 4,500 0 0 0
HTG
37
37
37.85 37.85 36.55 14,300 0 0 0
HTI
17.1
17.1
16.91 17.14 16.73 84,800 0 0 0
HTL
24.3
24.3
24.57 24.57 24.31 800 0 0 0
HTM
10
10
10.10 10.10 10 200 0 0 0
HTN
8.9
8.9
8.90 9.10 8.81 275,200 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
9.2
9.2
8.79 9.18 8.79 3,100 0 0 0
HU1
6.3
6.3
5.45 6.27 5.45 2,100 0 0 0
HU4
11.2
11.2
11.60 11.60 11 28,500 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 2,600 0 0 0
HUB
14.6
14.6
14.48 14.57 14.48 7,500 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
HUT
12.0
12.0
11.68 12.26 10.62 585,300 0 0 0
HVA
14.7
14.7
14.80 15.40 13.50 98,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
14.77 14.77 13.32 753,000 0 0 0
HVN
24.7
24.7
25.14 26.79 24.75 1,714,600 0 0 0
HVT
33.1
33.1
33.61 34.57 33.14 22,200 0 0 0
HVX
2.5
2.5
2.50 2.50 2.50 0 0 0 0
HWS
16.2
16.2
16.28 16.28 16.19 5,400 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 0 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 1,900 0 0 0
ICG
8.9
8.9
8.90 8.90 8.70 13,600 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 2,800 0 0 0
ICN
40.4
40.4
39.85 40.43 39.34 1,300 0 0 0
ICT
12.4
12.4
12.20 12.53 12.20 27,600 0 0 0
IDC
31.4
31.4
27.30 31.91 27.30 1,745,100 0 0 0
IDI
5.7
5.7
5.73 5.73 5.52 787,400 0 0 0
IDJ
4.2
4.2
4 4.30 4 693,200 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
24.3
24.3
24.30 24.30 23.90 23,700 0 0 0
IFS
22.2
22.2
22.21 22.21 22.21 1,100 0 0 0
IHK
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IJC
9.2
9.2
9.29 9.41 8.84 2,145,300 0 0 0
ILA
4
4
4 4 3.90 11,200 0 0 0
ILB
26.5
26.5
26.68 26.77 26.49 3,500 0 0 0
ILC
6.7
6.7
7.70 7.70 6.70 6,900 0 0 0
ILS
14.5
14.5
14.50 14.50 14.50 700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
42.5
42.5
43.38 43.38 42.24 41,100 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
39.87 40 39.87 8,200 0 0 0
IPA
12.7
12.7
12.60 12.80 12.50 29,500 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
27.0
27.0
24.21 27.01 24.21 200 0 0 0
IST
30.3
30.3
30.34 30.34 30.34 0 0 0 0
ITC
10.1
10.1
10.10 10.30 9.80 590,100 0 0 0
ITD
11.2
11.2
10.89 11.31 10.89 110,800 0 0 0
ITQ
2.4
2.4
2.40 2.50 2.30 162,100 0 0 0
ITS
5.0
5.0
4.70 5.00 4.60 95,900 0 0 0
IVS
9.8
9.8
9.35 9.75 9.35 37,100 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.3
4.3
4.29 4.35 4.21 267,100 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
21.9
21.9
21.70 21.95 21.25 7,590,900 0 0 0
KCB
15.4
15.4
15.97 15.97 15.19 20,200 0 0 0
KCE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
KDC
56.9
56.9
57.50 58.20 55.90 585,900 0 0 0
KDH
24.4
24.4
24.18 24.64 23.73 3,137,700 0 0 0
KDM
12.4
12.4
12.50 12.50 12.10 8,900 0 0 0
KGM
6.3
6.3
5.92 6.50 5.83 6,800 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 5.30 5.10 6,422,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.46 9.47 9.38 70,700 0 0 0
KHS
14.5
14.5
14.87 14.87 14.26 2,500 0 0 0
KHW
36.0
36.0
36.03 36.03 36.03 0 0 0 0
KIP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
6.9
6.9
6.94 7.06 6.75 166,800 0 0 0
KMR
3.0
3.0
2.93 3 2.93 8,400 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 38.80 38.50 330,200 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
14.9
14.9
14.70 14.90 14.20 1,291,900 0 0 0
KSD
5
5
4.90 5 4.90 600 0 0 0
KSF
63.7
63.7
62.50 64 62.50 18,700 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 2.50 66,500 0 0 0
KST
13.3
13.3
13.25 13.25 13.25 100 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
45
45.10 45.40 44.30 5,800 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
20.6
20.6
20.76 20.76 18.89 700 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
L14
26.8
26.8
26 27.20 26 113,900 0 0 0
L18
26.8
26.8
26.67 27.50 26.25 52,400 0 0 0
L40
13.9
13.9
13.92 13.92 13.62 74,600 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
6.20 6.30 6.20 5,300 0 0 0
LAF
16.6
16.6
17 17 16.60 700 0 0 0
LAI
14.5
14.5
15 15 14.38 33,000 0 0 0
LAS
16.8
16.8
16.48 16.95 16.38 585,200 0 0 0
LAW
28
28
28 28 28 0 0 0 0
LBE
22.5
22.5
23 23 22.50 1,600 0 0 0
LBM
29
29
29 29.30 28.50 15,100 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
8.56 8.59 8.46 1,348,000 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
1.8
1.8
1.84 1.85 1.79 572,500 0 0 0
LDP
12.2
12.2
11.90 12.20 11.70 65,900 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LGC
44.8
44.8
42.26 44.79 42.26 16,300 0 0 0
LGL
3.2
3.2
3.25 3.25 3.02 32,700 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
73.2
73.2
73 73.50 72.90 43,200 0 0 0
LHG
25.6
25.6
26.42 26.42 25.00 455,500 0 0 0
LIC
33
33
31.40 34 30.20 12,000 0 0 0
LIG
2.7
2.7
2.70 2.80 2.60 295,300 0 0 0
LIX
27.9
27.9
27.76 27.95 27.76 16,600 0 0 0
LKW
38.0
38.0
38.03 38.03 38.03 900 0 0 0
LLM
15.7
15.7
15.66 16.34 15.66 17,800 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 0 0 0 0
LMC
7.6
7.6
7.60 7.60 7.60 300 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 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
31.0
31.0
31.11 31.48 31.02 2,718,000 0 0 0
LPT
6.1
6.1
6.11 6.11 6.11 2,000 0 0 0
LQN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LSG
17.5
17.5
18 18.30 17.10 77,100 0 0 0
LSS
9.6
9.6
9.59 9.60 9.50 151,200 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
18.6
18.6
19.14 19.14 17.09 700 0 0 0
MA1
25.7
25.7
21.82 25.83 21.63 2,500 0 0 0
MAC
11.8
11.8
11.46 12.26 11.30 2,400 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
17.6
17.6
17.60 17.79 17.34 33,860,600 0 0 0
MBG
2.9
2.9
2.90 3 2.80 339,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
22.76 23.64 22.76 3,535,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.7
7.7
7.77 7.77 7.67 1,600 0 0 0
MCH
110.7
110.7
112.76 112.76 103.05 100,900 0 0 0
MCM
25.8
25.8
26.08 26.08 25.10 9,300 0 0 0
MCO
8
8
8.30 8.30 8 11,900 0 0 0
MCP
26.7
26.7
26.67 26.94 26.67 8,000 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.2
10.2
10.30 10.96 9.93 58,800 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
12.8
12.8
12.70 14.55 12.70 1,300 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
6.8
6.8
6 6.80 6 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.0
39.0
37.62 40.44 37.62 42,900 0 0 0
MGC
23.6
23.6
22.62 24.80 22.22 57,200 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
5
5
5.20 5.20 5 600 0 0 0
MH3
30.4
30.4
30.20 30.39 28.02 1,900 0 0 0
MHC
8.3
8.3
8.37 8.37 8.20 214,800 0 0 0
MIC
12
12
11.23 12.06 11.23 10,300 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
14.9
14.9
14.70 14.94 14.47 173,200 0 0 0
MKP
27.5
27.5
26.50 27.48 26.50 3,800 0 0 0
MKV
9
9
9 9 9 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
23
23
23 23 23 5,700 0 0 0
MML
27.7
27.7
26.50 27.90 26.50 25,400 0 0 0
MNB
30.1
30.1
30.06 30.06 30.06 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10
10
9.80 10.20 9.80 27,000 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
17.09 17.09 17.09 800 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 100 0 0 0
MSB
9.5
9.5
9.38 9.54 9.38 9,641,800 0 0 0
MSH
27.3
27.3
27.33 27.37 26.73 159,700 0 0 0
MSN
59.6
59.6
59.70 59.90 58.90 5,295,500 0 0 0
MSR
16
16
15.90 16.70 15.60 943,700 0 0 0
MST
5.3
5.3
5.18 5.36 5.09 3,626,000 0 0 0
MTA
17.9
17.9
19.60 19.70 17.40 41,900 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
8.98 8.98 8.89 2,800 0 0 0
MTH
18.9
18.9
15.25 18.95 15.25 200 0 0 0
MTL
6.2
6.2
5.90 6.20 5.90 17,000 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 0 0 0 0
MTS
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 1,000 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.0
18.0
19.81 20.96 17.91 58,400 0 0 0
MVC
7.9
7.9
7.86 7.95 7.76 23,800 0 0 0
MVN
57.1
57.1
54.50 58.90 54.50 4,400 0 0 0
MWG
58.0
58.0
57.67 58.46 57.37 8,393,400 0 0 0
MZG
6.8
6.8
6.57 6.76 6.47 25,600 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
18.8
18.8
18.73 18.82 18.45 294,300 0 0 0
NAG
12.0
12.0
11.67 12.04 11.48 499,200 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
34.8
34.8
34.70 34.80 34.70 1,800 0 0 0
NAU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAV
16.3
16.3
16.28 16.28 16.28 300 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
21.0
21.0
21 21 20.55 13,700 0 0 0
NBC
9.4
9.4
9.50 9.60 9.31 42,400 0 0 0
NBE
11.7
11.7
11.70 11.70 11.70 100 0 0 0
NBP
10.5
10.5
10.80 10.80 10.50 1,200 0 0 0
NBT
17.6
17.6
17.46 17.55 17.46 1,000 0 0 0
NBW
30.9
30.9
30.94 30.94 30.94 0 0 0 0
NCG
7.5
7.5
7.60 7.60 7.20 1,700 0 0 0
NCS
26.7
26.7
26.80 26.90 26.70 2,500 0 0 0
NCT
94.9
94.9
96.24 96.24 94.39 24,100 0 0 0
ND2
36.1
36.1
38.44 39.37 36.09 1,600 0 0 0
NDC
117.4
117.4
117.42 117.52 117.42 6,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.1
8.1
8.05 8.15 7.86 72,800 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.1
4.1
4.10 4.10 4.10 600 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.6
4.6
4.70 4.70 4.60 4,900 0 0 0
NED
6.4
6.4
6.36 6.45 6.26 17,100 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
72.7
72.7
72.51 72.78 72.51 11,100 0 0 0
NFC
33.9
33.9
33.94 33.94 33.94 15,000 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
15.6
15.6
15.60 16.20 15.41 526,200 0 0 0
NHC
23.4
23.4
20.10 23.40 20.10 200 0 0 0
NHH
10.7
10.7
10.72 10.77 10.53 49,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NHV
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NJC
14.1
14.1
14.09 14.09 14.09 100 0 0 0
NKG
12
12
11.65 12 11.35 9,112,100 0 0 0
NLG
24.9
24.9
24.51 24.96 23.60 3,243,300 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.2
30.2
29.94 30.18 29.50 17,200 0 0 0
NNT
58.0
58.0
57.86 57.95 57.86 200 0 0 0
NO1
6.5
6.5
6.42 6.50 6.42 11,600 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
3.90 4.10 3.90 744,800 0 0 0
NS2
13.9
13.9
13.86 13.86 13.86 5,000 0 0 0
NSC
81.0
81.0
80.34 81.02 80.34 4,400 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.1
4.1
4 4.10 3.80 71,100 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.3
10.3
10.00 10.27 10.00 2,400 0 0 0
NT2
16.8
16.8
16.99 17.18 16.60 769,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
133.2
133.2
132.19 143.77 132.19 40,300 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 100 0 0 0
NTL
14.2
14.2
13.95 14.50 13.75 1,922,100 0 0 0
NTP
58.2
58.2
56.15 58.78 55.91 871,100 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
NTW
18.1
18.1
18.13 18.13 18.13 0 0 0 0
NUE
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NVB
10.1
10.1
9.90 10.30 9.90 355,500 0 0 0
NVL
10.8
10.8
11.15 11.15 10.80 17,720,000 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 800 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
3.30 4.10 3.30 700 0 0 0
OCB
9.3
9.3
9.22 9.31 9.18 1,413,500 0 0 0
OCH
5.9
5.9
5.40 6 5.40 15,900 0 0 0
ODE
44.2
44.2
44.10 44.20 43.80 14,700 0 0 0
OGC
3.9
3.9
3.81 4.03 3.80 224,600 0 0 0
OIL
9.2
9.2
9.21 9.41 8.92 941,300 0 0 0
ONE
5.1
5.1
5 5.10 5 900 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.8
22.8
23.10 23.10 22.80 2,800 0 0 0
ORS
7.5
7.5
7.60 7.62 7.43 2,947,700 0 0 0
PAC
19.4
19.4
19.46 19.65 19.04 100,500 0 0 0
PAI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PAN
22.0
22.0
22.57 22.57 20.69 810,300 0 0 0
PAP
29
29
26.50 29.50 25 5,200 0 0 0
PAS
2.5
2.5
2.60 2.60 2.50 13,400 0 0 0
PAT
87.5
87.5
87.40 87.50 87.11 79,000 0 0 0
PBC
6.8
6.8
6.80 6.80 6.70 22,700 0 0 0
PBP
11.3
11.3
11.79 11.79 10.86 15,800 0 0 0
PBT
12.6
12.6
12.63 12.63 12.63 100 0 0 0
PC1
18
18
18.13 18.17 17.78 852,200 0 0 0
PCC
26.1
26.1
26.07 26.07 26.07 0 0 0 0
PCE
18.1
18.1
17.69 18.14 17.69 300 0 0 0
PCF
5.5
5.5
5.40 5.80 5.40 20,500 0 0 0
PCG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
13.7
13.7
13.52 13.71 13.52 116,100 0 0 0
PCM
11
11
11 11 11 0 0 0 0
PCT
11.7
11.7
11 11.70 11 8,000 0 0 0
PDB
9.4
9.4
9.23 9.40 9.14 9,100 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
81.6
81.6
81.93 82.25 81.27 1,600 0 0 0
PDR
14.4
14.4
14.58 14.72 13.94 10,472,100 0 0 0
PDV
13.4
13.4
13.40 13.59 13.01 115,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.5
4.5
4.50 4.50 4.50 8,100 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
43.7
43.7
43.65 43.65 43.65 500 0 0 0
PET
18.5
18.5
18.50 18.70 18.10 162,500 0 0 0
PFL
2.2
2.2
2.10 2.20 2 161,300 0 0 0
PGB
10.3
10.3
10.23 10.61 10.23 16,400 0 0 0
PGC
13.3
13.3
13.47 13.57 13.29 13,600 0 0 0
PGD
27.3
27.3
27.32 27.32 27.32 100 0 0 0
PGI
22.0
22.0
21.99 21.99 21.99 0 0 0 0
PGN
6.3
6.3
7 7 6.30 816,200 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
10.3
10.3
10.50 10.50 9.90 2,500 0 0 0
PGV
18.9
18.9
18.65 18.85 18.20 3,300 0 0 0
PHC
5
5
4.90 5.10 4.90 266,900 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
32.6
32.6
31.46 32.84 31.36 119,000 0 0 0
PHR
40.7
40.7
41.05 41.05 38.07 1,139,300 0 0 0
PHS
9.9
9.9
9.91 9.91 9.91 500 0 0 0
PIA
24.7
24.7
24.72 24.72 24.72 0 0 0 0
PIC
20.7
20.7
17.30 20.67 17.30 6,900 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
6.5
6.5
6.44 6.50 6.44 1,800 0 0 0
PIV
3
3
3 3.10 2.90 72,900 0 0 0
PJC
27.3
27.3
27.27 27.27 27.27 100 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.5
9.5
9.44 9.49 9.44 2,300 0 0 0
PLA
4.3
4.3
4.40 4.40 4.30 200 0 0 0
PLC
23.3
23.3
22.96 23.84 22.96 202,600 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
4.27 4.27 3.90 28,800 0 0 0
PLX
32.4
32.4
32.61 32.70 32.07 794,900 0 0 0
PMB
9.4
9.4
9.30 9.77 9.20 14,000 0 0 0
PMC
108.0
108.0
108.44 108.44 107.48 2,400 0 0 0
PMG
8.3
8.3
8.30 8.30 8.30 500 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
33.2
33.2
32.37 33.20 32.37 200 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
18.06 18.06 18.06 0 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
67.7
67.7
67.88 68.57 66.90 1,320,500 0 0 0
PNP
22.5
22.5
22.47 22.47 22.47 100 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
14.4
14.4
14.43 14.43 14.35 9,900 0 0 0
POT
15.0
15.0
15.09 15.09 14.99 1,100 0 0 0
POV
7.2
7.2
7.22 7.22 7.22 900 0 0 0
POW
12.0
12.0
12 12 11.80 4,704,600 0 0 0
PPC
11.0
11.0
10.86 10.96 10.86 304,200 0 0 0
PPE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
PPH
23.9
23.9
23.86 24.04 23.58 19,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PPS
10.1
10.1
10.08 10.08 10.08 1,400 0 0 0
PPY
8.4
8.4
8.43 8.43 8.43 1,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
7.9
7.9
7.91 7.94 7.91 1,800 0 0 0
PRE
19.5
19.5
19.45 19.45 19.16 12,300 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.9
9.9
9.93 9.93 9.93 100 0 0 0
PSB
4
4
3.90 4 3.80 45,100 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSD
10.7
10.7
10.50 10.70 10.40 49,900 0 0 0
PSE
9.8
9.8
9.88 9.88 9.79 4,400 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
6.2
6.2
6 6.30 6 207,600 0 0 0
PSL
14.4
14.4
13.12 14.39 13.02 6,800 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
7.5
7.5
7.39 7.49 7.20 31,500 0 0 0
PTB
48.2
48.2
49.30 49.30 47.40 59,900 0 0 0
PTC
5.5
5.5
5.89 5.89 5.54 14,300 0 0 0
PTD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PTE
3
3
3 3 3 0 0 0 0
PTG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
21
21
20.50 21 20.50 400 0 0 0
PTL
2.3
2.3
2.21 2.34 2.20 64,700 0 0 0
PTO
20
20
20 20 20 100 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PTS
8.4
8.4
8.54 8.54 7.69 2,900 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 3.70 3.70 20,000 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 67,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.4
25.4
25.40 25.60 25.20 83,900 0 0 0
PVC
8.9
8.9
8.70 9.10 8.60 467,200 0 0 0
PVD
17.1
17.1
16.92 17.16 16.67 3,625,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.4
6.4
6.20 6.40 6.20 15,000 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
57.4
57.4
58.75 58.85 56.07 10,900 0 0 0
PVM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
PVO
5.2
5.2
5.12 5.22 5.12 4,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
24.9
24.9
24.77 25.51 24.67 2,772,900 0 0 0
PVT
15.5
15.5
15.80 15.91 15.30 1,739,900 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
3.40 3.40 3.30 1,700 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
11.6
11.6
11.50 11.70 11.40 75,100 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 0 0 0 0
QCG
10.4
10.4
10.70 10.70 10.35 412,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
QNC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
QNP
32.8
32.8
32.51 32.80 32.51 200 0 0 0
QNS
44.0
44.0
43.60 43.99 43.60 379,000 0 0 0
QNT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
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 0 0 0 0
QSP
23.0
23.0
22.99 22.99 22.99 0 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
15.3
15.3
15.54 15.54 15.25 3,000 0 0 0
QTP
13.4
13.4
13.40 13.40 13.30 558,400 0 0 0
RAL
108.6
108.6
108.14 108.62 107.67 4,600 0 0 0
RAT
20.6
20.6
20.65 20.65 20.65 0 0 0 0
RBC
6.3
6.3
7.20 7.20 6.30 700 0 0 0
RCC
23.7
23.7
22.80 23.70 22.80 1,100 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
13.7
13.7
13.63 13.73 13.63 2,000 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
59.6
59.6
59.22 59.65 58.26 633,600 0 0 0
RIC
5
5
5 5.20 4.80 27,500 0 0 0
RTB
26.4
26.4
26.34 26.43 26.34 2,100 0 0 0
RYG
12.7
12.7
11.70 12.70 11.70 2,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.9
35.9
34.56 36.17 34.56 2,500 0 0 0
S55
57.9
57.9
57.95 57.95 57.95 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.4
6.4
6.38 6.48 6.29 87,600 0 0 0
SAB
45.7
45.7
44.97 45.72 44.59 1,164,100 0 0 0
SAC
13.5
13.5
14.66 15.04 13.53 8,900 0 0 0
SAF
53.8
53.8
53.80 53.80 53.80 0 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.2
6.2
6.25 6.30 6.10 186,100 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
35.8
35.8
36.52 36.61 35.58 41,900 0 0 0
SAV
14.4
14.4
14.86 14.86 14.41 800 0 0 0
SB1
7.3
7.3
7.09 7.27 7.09 1,200 0 0 0
SBA
28.4
28.4
28.28 28.37 28.28 11,200 0 0 0
SBB
14.4
14.4
14.50 14.50 14.40 300 0 0 0
SBD
6.7
6.7
6.50 6.90 6.40 1,900 0 0 0
SBG
12.7
12.7
12.30 12.70 12.25 446,100 0 0 0
SBH
47.9
47.9
47.86 48.64 47.86 900 0 0 0
SBL
6.2
6.2
6.16 6.16 6.16 100 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 0 0 0 0
SBS
5.6
5.6
5.60 5.60 5.10 5,008,600 0 0 0
SBT
17.0
17.0
17 17 16.80 1,333,600 0 0 0
SBV
8.5
8.5
8.35 8.49 8.16 11,000 0 0 0
SC5
17.1
17.1
17.05 17.05 17.05 50,000 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
65.7
65.7
65.80 65.80 65.70 12,300 0 0 0
SCI
6.5
6.5
6.40 6.50 6.40 20,900 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 10,800 0 0 0
SCL
22.5
22.5
22.73 22.73 22.49 3,100 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.7
5.7
5.60 5.69 5.50 1,759,900 0 0 0
SCS
55.9
55.9
55.63 56.01 54.86 252,700 0 0 0
SCY
13.3
13.3
13.08 13.47 13.08 4,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4 4.20 4 5,400 0 0 0
SD3
6
6
6 6 5.60 1,200 0 0 0
SD5
7.9
7.9
7.90 7.90 7.70 3,200 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
11.60 11.60 11.50 7,900 0 0 0
SDA
4.5
4.5
4.50 4.70 4.40 90,300 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
12.0
12.0
12.01 12.01 12.01 200 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 0 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 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
40.6
40.6
42.76 42.76 40.59 300 0 0 0
SEB
45.3
45.3
45.26 45.26 45.26 100 0 0 0
SED
22.2
22.2
22.49 22.49 22.22 7,300 0 0 0
SEP
21.4
21.4
21.44 21.44 21.44 0 0 0 0
SFC
23.3
23.3
23.26 23.26 23.26 0 0 0 0
SFG
10.4
10.4
10.21 10.45 10.21 2,500 0 0 0
SFI
24.7
24.7
24.73 24.73 24.73 0 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 100 0 0 0
SGB
13
13
12.40 13.10 12.40 10,400 0 0 0
SGC
127.8
127.8
127.81 127.81 127.81 0 0 0 0
SGD
10
10
10 10 10 0 0 0 0
SGH
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SGI
13.3
13.3
13.20 13.70 13.20 3,300 0 0 0
SGN
60.6
60.6
58.92 63.35 58.92 240,600 0 0 0
SGP
23.2
23.2
24 24 22.90 77,200 0 0 0
SGR
25.8
25.8
24.20 25.80 24.20 135,300 0 0 0
SGS
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SGT
15.8
15.8
15.55 15.85 15.55 23,700 0 0 0
SHA
3.9
3.9
3.68 3.89 3.68 300 0 0 0
SHB
11.1
11.1
11.43 11.43 10.91 101,204,700 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 0 0 0 0
SHE
7.1
7.1
7.08 7.08 7 1,200 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 73,300 0 0 0
SHN
6.1
6.1
6.10 6.10 5.80 1,400 0 0 0
SHP
34.6
34.6
34.28 34.62 34.23 4,200 0 0 0
SHS
11.4
11.4
11.13 11.76 11.13 13,564,100 0 0 0
SID
14.7
14.7
12.39 14.66 12.39 200 0 0 0
SIG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SIV
33.1
33.1
33.23 33.23 33.15 1,100 0 0 0
SJ1
9.9
9.9
9.93 9.93 9.93 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.7
12.7
12.74 12.79 12.70 55,000 0 0 0
SJE
19.1
19.1
18.91 19.08 18.74 40,300 0 0 0
SJG
16.9
16.9
16.01 16.96 16.01 2,200 0 0 0
SJM
6.7
6.7
6.70 6.70 6.70 3,100 0 0 0
SJS
33.9
33.9
34.13 34.13 32.74 4,200 0 0 0
SKG
9.6
9.6
9.73 9.73 9.48 181,400 0 0 0
SKH
25.7
25.7
25.72 25.72 25.72 300 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
28.6
28.6
28.56 28.56 28.56 100 0 0 0
SLS
181.3
181.3
181.08 182.93 177.40 6,400 0 0 0
SMA
8.6
8.6
8.52 8.62 8.52 2,900 0 0 0
SMB
37.5
37.5
37.25 37.75 36.75 12,700 0 0 0
SMC
8.5
8.5
8.70 8.70 8.41 731,900 0 0 0
SMN
12
12
12 12 12 400 0 0 0
SMT
6.8
6.8
6.82 7.06 6.18 121,200 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.3
30.3
30.30 30.30 30.30 0 0 0 0
SP2
22.2
22.2
22.50 23.10 22.20 3,800 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 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
14.7
14.7
14.72 14.72 14.72 0 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 2 1.90 13,400 0 0 0
SRC
24.5
24.5
24.46 24.46 24.46 100 0 0 0
SRF
9.7
9.7
9.22 9.86 9.03 3,000 0 0 0
SSB
18.5
18.5
19.85 19.90 18.50 1,961,400 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
9.2
9.2
9.40 9.90 8.90 40,800 0 0 0
SSH
84.8
84.8
84.60 85 83.60 25,600 0 0 0
SSI
22.2
22.2
22.38 22.38 22.04 13,492,900 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 200 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.5
6.5
6.60 6.60 6.40 470,200 0 0 0
STB
40.2
40.2
41.05 41.20 40.15 13,621,800 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 300 0 0 0
STG
35.1
35.1
35.05 35.05 35.05 0 0 0 0
STH
6.9
6.9
7 7 6.90 22,300 0 0 0
STK
15.0
15.0
14.93 14.97 14.62 39,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 1,500 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
13.9
13.9
14.07 14.07 13.86 4,000 0 0 0
SVD
3.2
3.2
3.23 3.23 3.04 10,000 0 0 0
SVG
4.9
4.9
4.90 4.90 4.90 0 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
7.3
7.3
7 7.40 6.50 857,100 0 0 0
SVT
11.0
11.0
11.40 11.40 11.00 7,500 0 0 0
SWC
28.4
28.4
28.28 28.37 28.19 12,900 0 0 0
SZB
36.2
36.2
36.84 36.84 35.27 3,400 0 0 0
SZC
28.4
28.4
27.75 28.58 26.92 2,728,100 0 0 0
SZE
11.0
11.0
11.00 11.00 11.00 0 0 0 0
SZG
35.8
35.8
35.82 35.82 35.82 1,500 0 0 0
SZL
36.4
36.4
36.34 36.52 35.77 6,500 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 3,800 0 0 0
TAB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TAL
23.0
23.0
22.33 23.56 22.33 48,900 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
39.01 39.01 39.01 0 0 0 0
TBD
78.0
78.0
77.96 77.96 77.96 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.29 6.29 6.29 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
25.4
25.4
25.09 25.62 24.50 18,232,600 0 0 0
TCD
1.9
1.9
1.90 1.90 1.85 975,900 0 0 0
TCH
14.3
14.3
14.15 14.56 13.90 9,105,600 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
32.4
32.4
33 33.05 32 137,700 0 0 0
TCM
25.5
25.5
25.91 25.91 24.77 1,808,800 0 0 0
TCO
10.9
10.9
10.95 11.10 10.30 160,700 0 0 0
TCR
3
3
3.27 3.27 3 3,200 0 0 0
TCT
15.9
15.9
16.04 16.44 15.95 4,300 0 0 0
TCW
28.5
28.5
28.78 28.78 27.85 1,500 0 0 0
TDB
39.3
39.3
39.27 39.27 39.27 700 0 0 0
TDC
10.2
10.2
10 10.40 9.90 436,400 0 0 0
TDF
10
10
10 10 10 0 0 0 0
TDG
3.4
3.4
3.24 3.43 3.24 26,500 0 0 0
TDH
3.7
3.7
3.80 3.80 3.65 751,800 0 0 0
TDM
52.8
52.8
53 53 52.60 158,300 0 0 0
TDP
33.6
33.6
32.70 33.60 32.70 145,000 0 0 0
TDS
8.7
8.7
8.40 8.70 8.40 1,500 0 0 0
TDT
6.5
6.5
6.44 6.53 6.44 35,300 0 0 0
TDW
63.8
63.8
55.74 63.78 55.74 600 0 0 0
TED
55.4
55.4
55.41 55.41 55.41 0 0 0 0
TEG
5.2
5.2
4.90 5.18 4.90 80,700 0 0 0
TEL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
67.5
67.5
67.42 67.81 65.48 8,100 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 1,100 0 0 0
TH1
4
4
4 4 4 0 0 0 0
THB
12.7
12.7
11.40 12.66 11.40 300 0 0 0
THD
28
28
27.90 28.10 27.50 21,500 0 0 0
THG
43.0
43.0
44.21 44.21 42.82 70,700 0 0 0
THM
5.9
5.9
5.90 5.90 5.40 4,400 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 12.80 100 0 0 0
THT
9.7
9.7
9.65 9.84 9.55 60,600 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 0 0 0 0
TID
25.0
25.0
24.96 24.96 24.96 100 0 0 0
TIE
2.9
2.9
2.80 2.90 2.80 200 0 0 0
TIG
6.1
6.1
5.50 6.30 5.50 2,351,800 0 0 0
TIN
33.9
33.9
30.10 33.90 30 36,000 0 0 0
TIP
16.7
16.7
16.90 16.90 16.38 70,600 0 0 0
TIS
5.9
5.9
5.90 5.90 5.70 32,500 0 0 0
TIX
35.8
35.8
35.39 35.82 35.39 11,000 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
6.1
6.1
6.40 6.40 6.02 160,200 0 0 0
TLG
45.2
45.2
45.84 47.05 45.16 243,300 0 0 0
TLH
5
5
4.97 5.02 4.81 335,700 0 0 0
TLI
5
5
4.50 5 4.50 500 0 0 0
TLP
6.0
6.0
5.87 5.97 5.87 1,100 0 0 0
TLT
14.2
14.2
14.15 14.15 14.15 0 0 0 0
TMB
66.0
66.0
66.03 66.03 64.96 600 0 0 0
TMC
7.6
7.6
7.61 7.61 7.61 400 0 0 0
TMG
64.8
64.8
64.76 64.76 64.76 600 0 0 0
TMP
64.1
64.1
64.09 64.09 64.09 100 0 0 0
TMS
41.0
41.0
40.91 41.01 40.91 1,000 0 0 0
TMT
11.9
11.9
12 12 11.50 7,000 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
8.8
8.8
8.67 8.84 8.67 1,500 0 0 0
TNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TNC
30.4
30.4
30.39 30.39 30.39 100 0 0 0
TNG
14.7
14.7
12.82 14.73 12.82 836,100 0 0 0
TNH
15.5
15.5
15.61 15.70 15.43 94,300 0 0 0
TNI
1.9
1.9
1.90 1.91 1.85 82,800 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
4.70 4.76 4.63 11,300 0 0 0
TNV
10.1
10.1
9.50 10.10 9 4,700 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
92.0
92.0
90.87 91.95 90.26 22,100 0 0 0
TOT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TOW
32.7
32.7
32.06 32.70 32.06 4,700 0 0 0
TPB
12.0
12.0
12.16 12.16 11.94 8,547,800 0 0 0
TPC
11.9
11.9
11.50 11.90 11.50 5,100 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
40.8
40.8
40.77 40.77 40.77 100 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
72.36 72.85 72.26 13,100 0 0 0
TRC
62.6
62.6
63.58 63.58 62.14 155,800 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 15,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.42 11.42 11.42 11,300 0 0 0
TSB
35.4
35.4
35.40 35.99 35.40 1,700 0 0 0
TSC
2.9
2.9
2.83 2.90 2.77 767,300 0 0 0
TSD
6.3
6.3
5.90 7 5.90 27,300 0 0 0
TSG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TSJ
37.3
37.3
37.33 37.33 37.33 0 0 0 0
TST
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TT6
5.0
5.0
4.86 5.14 4.86 13,000 0 0 0
TTA
9.7
9.7
9.82 9.90 9.50 399,100 0 0 0
TTC
8.4
8.4
8.42 8.42 8.42 100 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
2.4
2.4
2.44 2.44 2.31 643,400 0 0 0
TTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 191,000 0 0 0
TTL
7.6
7.6
7.20 7.60 7.20 2,600 0 0 0
TTN
14.7
14.7
14.06 14.73 14.06 109,800 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
29.0
29.0
29.01 29.01 29.01 100 0 0 0
TUG
14.4
14.4
14.53 14.92 12.03 800 0 0 0
TV1
22.5
22.5
21.90 22.60 21.90 58,900 0 0 0
TV2
30.6
30.6
30.90 30.90 30.35 143,400 0 0 0
TV3
11.8
11.8
11.49 11.78 11.49 9,100 0 0 0
TV4
13.6
13.6
13.62 13.62 13.62 0 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.8
6.8
6.92 6.92 6.56 193,000 0 0 0
TVC
8
8
7.80 8.10 7.80 118,800 0 0 0
TVD
10.1
10.1
10.23 10.42 10.14 23,400 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
6.7
6.7
6.40 6.70 6.40 184,800 0 0 0
TVS
15.1
15.1
15.13 15.13 14.63 29,500 0 0 0
TVT
14.6
14.6
14.43 14.62 14.43 14,500 0 0 0
TW3
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TXM
4.9
4.9
4.60 4.90 4.60 6,200 0 0 0
TYA
12.5
12.5
12.81 12.81 12.48 3,200 0 0 0
UCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
UDJ
7.0
7.0
7.04 7.13 6.76 78,300 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
36.90 36.90 36.90 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6
6
5.90 6 5.90 2,000 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 100 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 0 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
11.77 11.77 11.77 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.80 6.90 6.70 9,500 0 0 0
VAB
7.0
7.0
6.94 7.14 6.94 809,000 0 0 0
VAF
17.4
17.4
17.36 17.36 17.36 31,000 0 0 0
VAV
35.5
35.5
35.21 35.53 34.88 300 0 0 0
VBB
8.2
8.2
8.08 8.25 8.08 6,200 0 0 0
VBC
18.7
18.7
18.67 18.67 18.67 0 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 8.20 100 0 0 0
VC1
9.1
9.1
9.10 9.10 9.10 200 0 0 0
VC2
7.8
7.8
7.30 7.80 7.30 663,000 0 0 0
VC3
25.2
25.2
24.95 25.32 24.40 867,700 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
7.8
7.8
7.80 7.90 7.60 239,400 0 0 0
VC9
4.2
4.2
4.10 4.20 4.10 11,400 0 0 0
VCA
10.2
10.2
10 10.35 9.90 7,700 0 0 0
VCB
57.6
57.6
58.97 58.97 57.58 1,928,700 0 0 0
VCC
9
9
9 9 9 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
242.9
242.9
228.21 242.88 228.21 200 0 0 0
VCG
19.3
19.3
19.88 20.06 19.35 9,157,800 0 0 0
VCI
36.3
36.3
36.90 36.90 36.10 4,626,300 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VCP
25.3
25.3
25.51 25.51 25.02 14,300 0 0 0
VCR
35
35
35 35 34.80 5,000 0 0 0
VCS
42.5
42.5
42.15 42.82 40.42 207,700 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 32.10 100 0 0 0
VCX
10
10
9.90 10 9.90 12,400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.7
13.7
12.70 13.70 12.70 700 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 28,800 0 0 0
VDN
20.7
20.7
20.74 20.74 20.74 100 0 0 0
VDP
35.9
35.9
36 36.45 35.90 600 0 0 0
VDS
12.4
12.4
12.36 12.45 12.05 993,200 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.2
3.2
3.20 3.50 3.20 20,600 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
3.2
3.2
3 3.40 2.80 26,600 0 0 0
VE9
1.5
1.5
1.60 1.60 1.50 16,900 0 0 0
VEA
34.0
34.0
34.10 34.19 33.83 310,200 0 0 0
VEC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VEF
166.2
166.2
176.31 176.31 162.46 66,300 0 0 0
VES
6.7
6.7
6.70 6.70 5.40 1,000 0 0 0
VET
16.6
16.6
16 16.60 16 3,200 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
62.6
62.6
62.63 63.01 62.16 11,000 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VGC
37.1
37.1
37.49 37.49 35.63 948,000 0 0 0
VGG
38.7
38.7
37.24 38.69 37.24 300 0 0 0
VGI
66.8
66.8
62.17 67.82 61.98 708,700 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
28.4
28.4
29.30 29.30 28.40 10,900 0 0 0
VGR
50.4
50.4
50.11 50.78 50.11 800 0 0 0
VGS
19.6
19.6
18.55 19.91 18.55 579,900 0 0 0
VGT
9.5
9.5
9.40 9.60 9.30 246,400 0 0 0
VGV
28.9
28.9
28.94 28.94 28.94 0 0 0 0
VHC
43.5
43.5
43.49 44.16 42.81 2,012,300 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.9
3.9
3.70 3.90 3.70 281,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 129,100 0 0 0
VHH
4.3
4.3
4.60 4.60 4.30 200 0 0 0
VHL
10
10
10 10 10 300 0 0 0
VHM
58.5
58.5
58.20 58.50 57 10,647,900 0 0 0
VIB
15.5
15.5
15.53 15.61 15.48 3,559,200 0 0 0
VIC
58.6
58.6
60 60.30 58.30 18,984,200 0 0 0
VID
4.6
4.6
4.67 4.67 4.59 5,500 0 0 0
VIE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VIF
16.8
16.8
15.58 16.83 15.58 200 0 0 0
VIG
6.8
6.8
6.20 6.80 6.20 739,800 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
13.0
13.0
12.97 12.97 12.97 800 0 0 0
VIN
15.7
15.7
15.73 15.73 15.73 0 0 0 0
VIP
11.8
11.8
11.63 12.00 11.58 165,200 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
17.5
17.5
17.04 17.52 17.04 2,000 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.7
11.7
12.05 12.10 11.67 23,702,500 0 0 0
VJC
85.7
85.7
85 86 84.80 731,400 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
41.1
41.1
40.05 41.40 39.47 75,000 0 0 0
VLC
15.7
15.7
15.70 15.80 15.40 59,800 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.6
8.6
8.25 8.71 8.25 18,300 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
6.5
6.5
6.45 6.45 6.09 400 0 0 0
VMD
16.5
16.5
16.50 16.50 16.50 7,500 0 0 0
VMG
3.5
3.5
3.60 3.60 3.50 1,700 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
16.8
16.8
16.76 16.76 16.76 100 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
17.2
17.2
18.89 18.89 17.25 10,600 0 0 0
VNB
13.9
13.9
13.30 14.10 13.30 308,300 0 0 0
VNC
28.4
28.4
28.37 28.37 28.37 0 0 0 0
VND
14.6
14.6
14.93 14.93 14.59 12,124,900 0 0 0
VNE
3.1
3.1
2.95 3.14 2.95 470,200 0 0 0
VNF
13.5
13.5
13.36 13.55 13.18 34,500 0 0 0
VNG
7.8
7.8
7.80 7.85 7.80 4,100 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
12.5
12.5
12 12.50 12 5,300 0 0 0
VNL
19.4
19.4
19.29 19.48 19.29 35,200 0 0 0
VNM
52.3
52.3
52.70 53.17 52.33 3,586,000 0 0 0
VNP
9.9
9.9
9.85 10.03 9.85 39,700 0 0 0
VNR
19.5
19.5
19.54 19.54 19.45 17,700 0 0 0
VNS
9.3
9.3
9.45 9.45 9.17 6,900 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
5.90 5.90 5.80 300 0 0 0
VNZ
336
336
330 336 328 1,000 0 0 0
VOC
13.9
13.9
13.57 14.23 13.57 3,800 0 0 0
VOS
12.9
12.9
12.85 13.22 12.80 2,745,400 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
16.3
16.3
16.55 16.55 16.26 10,954,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.5
24.5
24.40 24.50 24.40 63,000 0 0 0
VPG
10.9
10.9
10.40 10.90 10.40 98,600 0 0 0
VPH
5.5
5.5
5.46 5.55 5.40 58,300 0 0 0
VPI
52.8
52.8
51.80 52.80 51 1,981,200 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.8
8.8
8.48 8.80 8.48 800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.0
12.0
11.98 11.98 11.98 100 0 0 0
VRC
12.9
12.9
13 13 12.40 20,800 0 0 0
VRE
22.0
22.0
20.95 22 20.70 26,859,000 0 0 0
VRG
13.9
13.9
13.96 13.96 13.61 14,700 0 0 0
VSA
22.2
22.2
22.19 22.19 22.19 0 0 0 0
VSC
17.8
17.8
17.28 17.90 17.24 5,006,700 0 0 0
VSE
9.3
9.3
9.40 9.60 9 6,500 0 0 0
VSF
33
33
32.80 33.10 32.80 12,900 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
49.3
49.3
49.29 49.29 47.87 3,300 0 0 0
VSI
16.4
16.4
16.38 16.38 16.38 500 0 0 0
VSM
17.5
17.5
17.54 17.69 17.46 300 0 0 0
VSN
15.6
15.6
15.63 15.63 15.63 400 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 3,500 0 0 0
VTB
9.5
9.5
8.88 9.50 8.88 1,800 0 0 0
VTC
8.2
8.2
7.90 8.30 7.90 700 0 0 0
VTD
9.9
9.9
9.70 10.20 9.60 238,300 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
53.7
53.7
50.02 54.60 49.73 8,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.57 11.57 11.29 210,000 0 0 0
VTP
102.3
102.3
96.90 102.34 96.90 601,400 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.3
15.3
15.16 15.46 15.16 10,800 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
10.9
10.9
10.50 10.90 10.40 34,000 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VTZ
17.3
17.3
17.20 17.50 17.20 1,507,400 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
18.2
18.2
18.22 18.22 18.22 100 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
303.3
303.3
291.75 308.25 291.75 800 0 0 0
WSB
53.0
53.0
53.02 53.02 53.02 100 0 0 0
WSS
4.5
4.5
4.50 4.50 4.50 3,100 0 0 0
WTC
10.0
10.0
9.96 9.96 9.96 200 0 0 0
X20
13.0
13.0
12.36 13.01 12.36 1,500 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
15.2
15.2
15.10 15.20 15.10 200 0 0 0
XHC
17.6
17.6
17.62 17.62 17.62 0 0 0 0
XLV
12.5
12.5
12.54 12.54 12.54 100 0 0 0
XMC
6.7
6.7
6.70 6.70 6.50 2,100 0 0 0
XMD
7
7
7 7 7 6,000 0 0 0
XMP
14.2
14.2
14.33 14.33 14.24 2,000 0 0 0
XPH
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
YBC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
YBM
15.5
15.5
15 15.60 15 9,000 0 0 0
YEG
11.6
11.6
11.30 11.75 11.15 3,393,600 0 0 0
YTC
42.6
42.6
42.64 42.64 42.64 0 0 0 0
^HASTC
211.5
211.5
207.71 211.65 205.50 59,850,621 0 0 0
^UPCOM
91.5
91.5
89.67 91.47 89.71 37,556,775 0 0 0
^VN30
1,303.0
1,303.0
1,309.97 1,311.72 1,295.69 347,057,000 0 0 0
^VNINDEX
1,211
1,211
1,215.65 1,216.28 1,202.27 786,534,109 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |