DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/04/2025

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 25/04/2025

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
6.7
6.7
6.68 6.77 6.65 1,918,200 0 0 0
AAH
4.2
4.2
3.80 4.20 3.80 6,961,300 0 0 0
AAM
7.0
7.0
6.90 6.95 6.63 700 0 0 0
AAS
7.4
7.4
7.50 7.50 7.30 266,900 0 0 0
AAT
2.9
2.9
2.94 2.94 2.80 101,700 0 0 0
AAV
7.9
7.9
7.20 7.90 7.20 2,454,200 0 0 0
ABB
7.4
7.4
7.30 7.40 7.20 1,215,000 0 0 0
ABC
10.2
10.2
10.40 10.40 10.10 11,800 0 0 0
ABI
22.3
22.3
22.58 22.83 22.25 8,700 0 0 0
ABR
13.1
13.1
13.02 13.18 12.32 10,300 0 0 0
ABS
3.5
3.5
3.50 3.54 3.44 121,200 0 0 0
ABT
43.5
43.5
43.50 43.55 43.40 6,100 0 0 0
ABW
7.4
7.4
7.30 7.50 7.20 110,700 0 0 0
ACB
20.0
20.0
20.39 20.39 19.97 13,357,000 0 0 0
ACC
14.1
14.1
14 14.10 14 12,200 0 0 0
ACE
38.6
38.6
35.77 38.57 35.77 200 0 0 0
ACL
9.9
9.9
9.80 9.92 9.56 17,400 0 0 0
ACM
0.7
0.7
0.60 0.70 0.50 289,700 0 0 0
ACS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ACV
55.2
55.2
55.90 56.02 54.62 263,000 0 0 0
ADC
20
20
20 20 20 600 0 0 0
ADG
9.9
9.9
9.50 9.90 9.49 600 0 0 0
ADS
7.4
7.4
7.43 7.51 7.33 26,000 0 0 0
AFX
7.1
7.1
7.10 7.20 7 213,400 0 0 0
AG1
11.9
11.9
11.90 11.90 11.90 2,200 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 500 0 0 0
AGG
15.3
15.3
15.60 15.60 15.25 239,000 0 0 0
AGM
1.6
1.6
1.54 1.60 1.52 368,000 0 0 0
AGP
35.5
35.5
35.09 35.95 35.09 3,900 0 0 0
AGR
13.8
13.8
13.82 13.92 13.73 504,300 0 0 0
AGX
152.1
152.1
152.07 152.07 152.07 300 0 0 0
AIC
11.2
11.2
11.20 11.20 11 2,500 0 0 0
AIG
40
40
40.20 40.20 40 9,000 0 0 0
ALT
12.4
12.4
12.41 12.41 12.41 0 0 0 0
ALV
5.1
5.1
4.88 5.18 4.88 54,800 0 0 0
AMC
15.2
15.2
15.17 15.17 15.17 500 0 0 0
AME
5
5
4.70 5 4.70 4,500 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
AMS
7.2
7.2
7 7.50 6.80 74,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
21.8
21.8
21.20 21.90 21.20 21,200 0 0 0
ANV
15.2
15.2
15.60 15.60 15.15 621,400 0 0 0
APF
42.8
42.8
42.82 43.00 42.82 22,400 0 0 0
APG
12.5
12.5
12 12.50 11.70 1,997,700 0 0 0
APH
6.7
6.7
6.75 6.75 6.68 278,500 0 0 0
API
5.6
5.6
5.50 5.60 5.40 319,300 0 0 0
APL
18.6
18.6
18.65 18.65 18.65 0 0 0 0
APP
5.7
5.7
5.70 5.90 5.50 50,300 0 0 0
APS
5.4
5.4
5.40 5.40 5.30 264,000 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 23,100 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
17.60 17.60 17 12,100 0 0 0
ASM
6.1
6.1
6.01 6.16 6 875,200 0 0 0
ASP
5.1
5.1
5.10 5.12 5.07 70,000 0 0 0
AST
53.6
53.6
53.72 53.81 53.34 31,500 0 0 0
ATA
0.5
0.5
0.50 0.60 0.40 51,600 0 0 0
ATB
0.6
0.6
0.50 0.60 0.50 12,200 0 0 0
ATG
2.9
2.9
2.90 3 2.80 11,600 0 0 0
ATS
15
15
15 15 15 100 0 0 0
AVC
54.8
54.8
54.80 54.80 54.80 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
14.60 15.20 14 150,300 0 0 0
BAB
11.5
11.5
10.71 11.50 10.52 26,200 0 0 0
BAF
34.8
34.8
35.20 35.20 34.35 3,093,900 0 0 0
BAL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BAX
36.9
36.9
34.30 36.90 34.30 200 0 0 0
BBC
50.9
50.9
50.86 50.86 50.86 200 0 0 0
BBH
10.8
10.8
10.78 10.78 10.78 1,000 0 0 0
BBM
8.4
8.4
8.24 8.44 8.24 2,300 0 0 0
BBS
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BBT
10.4
10.4
10.35 10.49 10.21 1,500 0 0 0
BCA
11.6
11.6
12 12.60 11.60 56,200 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
7
7
7 7.10 6.90 26,300 0 0 0
BCE
9.7
9.7
9.68 9.68 9.46 41,900 0 0 0
BCF
35.0
35.0
34.97 34.97 34.97 100 0 0 0
BCG
3.1
3.1
2.96 3.09 2.93 8,044,500 0 0 0
BCM
55.8
55.8
56.30 56.30 54.60 469,500 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
2
2
2 2 1.80 1,738,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.3
31.3
31.27 31.27 31.27 0 0 0 0
BDT
6.6
6.6
6.60 6.60 6.60 3,000 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
38.8
38.8
40.08 40.08 38.80 229,200 0 0 0
BGE
3.6
3.6
3.60 3.70 3.50 1,032,700 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
24.5
24.5
24.52 24.52 24.52 0 0 0 0
BHC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11
11
11 11 11 200 0 0 0
BHK
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHN
35.4
35.4
34.89 35.37 34.89 600 0 0 0
BHP
6.4
6.4
6.35 6.35 6.35 0 0 0 0
BIC
19.6
19.6
19.60 19.60 19.40 7,600 0 0 0
BID
34.6
34.6
34.91 35.01 34.62 2,684,500 0 0 0
BIG
4.7
4.7
4.62 4.81 4.62 55,400 0 0 0
BIO
11.7
11.7
11.70 11.70 11.23 4,000 0 0 0
BKC
23.9
23.9
22 24 22 58,300 0 0 0
BKG
2.9
2.9
2.85 2.88 2.83 132,600 0 0 0
BLI
8.6
8.6
8.60 8.60 8.60 600 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
35.5
35.5
35.63 35.63 35.53 400 0 0 0
BMC
19.8
19.8
18.54 19.76 18.54 295,100 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
18.3
18.3
18.25 18.34 18.21 105,400 0 0 0
BMJ
10
10
9 10.30 9 6,300 0 0 0
BMK
12.8
12.8
12.84 12.84 11.11 1,400 0 0 0
BMN
8.2
8.2
8.22 8.22 8.22 100 0 0 0
BMP
131.4
131.4
132.17 132.63 129.03 283,900 0 0 0
BMS
9.6
9.6
9.55 9.73 9.46 102,000 0 0 0
BMV
5.5
5.5
5.46 5.46 5.46 0 0 0 0
BNA
7.3
7.3
7.40 7.40 7.30 39,300 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.7
4.7
4.50 4.70 4.50 684,400 0 0 0
BPC
13.1
13.1
13.11 13.11 13.11 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.80 4,500 0 0 0
BRC
11.4
11.4
11.39 11.39 11.39 11,600 0 0 0
BRR
19.7
19.7
19.75 19.75 19.27 13,500 0 0 0
BRS
19.2
19.2
19.21 19.21 19.21 100 0 0 0
BSA
20.5
20.5
20.57 20.57 20.48 2,200 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
13.9
13.9
13.90 13.90 13.90 6,500 0 0 0
BSH
19.6
19.6
19.57 19.57 19.57 0 0 0 0
BSI
40.3
40.3
41.32 41.32 40.14 949,100 0 0 0
BSL
9.8
9.8
9.77 9.77 9.77 100 0 0 0
BSP
8.8
8.8
8.83 8.83 8.83 0 0 0 0
BSQ
18.0
18.0
17.97 17.97 17.97 200 0 0 0
BSR
12.3
12.3
12.12 12.58 12.12 3,496,300 0 0 0
BST
11
11
11 11 11 0 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
4.90 5 4.80 38,100 0 0 0
BTD
16.2
16.2
16.22 16.22 16.22 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.3
22.3
22.88 22.88 22.32 9,400 0 0 0
BTN
2.8
2.8
2.40 2.80 2.40 9,200 0 0 0
BTP
11.2
11.2
11.36 11.36 11.22 8,500 0 0 0
BTS
5.2
5.2
5 5.20 5 11,500 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 0 0 0 0
BTU
13.9
13.9
13.93 13.93 13.93 100 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
12.1
12.1
12.10 12.20 11.90 1,832,900 0 0 0
BVG
2.2
2.2
2.10 2.20 2.10 129,400 0 0 0
BVH
45.2
45.2
45.87 46.41 45.23 629,400 0 0 0
BVL
9.4
9.4
9.44 9.44 9.44 2,000 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 100 0 0 0
BVS
28.9
28.9
28.71 29.20 28.61 368,200 0 0 0
BWA
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BWE
47
47
46.45 47.90 46.30 490,400 0 0 0
BWS
32.1
32.1
31.60 32.07 31.60 1,200 0 0 0
BXH
13.3
13.3
13.31 13.31 13.31 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
18
17.60 18.15 17.60 800 0 0 0
C47
6.4
6.4
6.43 6.43 6.18 73,900 0 0 0
C4G
7.3
7.3
7.10 7.40 7.10 767,400 0 0 0
C69
6.2
6.2
6.20 6.40 6.20 323,200 0 0 0
C92
4
4
4 4 3.90 3,200 0 0 0
CAD
0.6
0.6
0.40 0.60 0.40 27,600 0 0 0
CAG
7.4
7.4
7.10 7.40 7.10 600 0 0 0
CAN
45.4
45.4
45.40 45.40 45.40 0 0 0 0
CAP
35
35
35 35.10 34.80 25,000 0 0 0
CAT
17.2
17.2
17.17 17.17 17.08 1,600 0 0 0
CBI
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CBS
29.4
29.4
30.34 30.34 29.43 4,000 0 0 0
CC1
16.0
16.0
15.59 16.04 15.59 3,400 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
21.7
21.7
21.70 23.50 21.70 178,400 0 0 0
CCI
21.8
21.8
21.80 21.90 21.80 3,900 0 0 0
CCL
6.3
6.3
6.27 6.34 6.21 65,000 0 0 0
CCM
43
43
43 43 43 200 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.9
11.9
11.94 11.94 11.94 600 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
15.6
15.6
15.42 15.58 15.13 72,500 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
8.5
8.5
8.69 8.69 8.51 1,600 0 0 0
CDN
30.2
30.2
29.77 30.15 29.38 4,900 0 0 0
CDO
1.8
1.8
2 2 1.70 35,300 0 0 0
CDP
9.8
9.8
9.92 10.02 9.65 3,700 0 0 0
CDR
13.3
13.3
13.29 13.29 13.29 2,200 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 1.90 1.70 114,400 0 0 0
CEO
11.7
11.7
12 12.10 11.71 4,844,500 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 3,100 0 0 0
CFM
10.1
10.1
10.14 10.14 10.14 100 0 0 0
CFV
25
25
25 25 25 100 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CHP
33.1
33.1
33.09 33.28 33.09 6,300 0 0 0
CHS
12
12
12 12 12 5,000 0 0 0
CI5
5.6
5.6
7.10 7.10 5.30 2,300 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 4,800 0 0 0
CID
23.8
23.8
23.79 23.79 23.79 100 0 0 0
CIG
8
8
8 8.20 7.95 163,200 0 0 0
CII
11.0
11.0
10.43 10.99 10.35 25,339,400 0 0 0
CIP
3
3
3 3 3 0 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.9
44.9
44.51 44.86 44.51 5,600 0 0 0
CKD
21.9
21.9
21.92 21.92 21.92 1,100 0 0 0
CKG
13.2
13.2
13.17 13.17 12.78 62,600 0 0 0
CKV
11.9
11.9
11.93 11.93 11.93 22,000 0 0 0
CLC
47.0
47.0
47.03 47.03 47.03 200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.7
19.7
19.65 19.75 19.65 5,000 0 0 0
CLL
30.6
30.6
30.93 30.93 30.56 7,400 0 0 0
CLM
81.3
81.3
78.00 81.32 78.00 900 0 0 0
CLW
41.7
41.7
41.73 41.73 41.73 0 0 0 0
CLX
15.1
15.1
15.15 15.34 15.05 70,900 0 0 0
CMC
5.4
5.4
5.54 5.54 5.45 800 0 0 0
CMD
20.9
20.9
20.90 21.09 20.80 4,500 0 0 0
CMF
294.5
294.5
294.50 294.50 294.50 0 0 0 0
CMG
31.7
31.7
32.60 32.65 31.65 510,900 0 0 0
CMI
0.9
0.9
0.90 0.90 0.80 8,200 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.1
21.1
20 21.10 20 200 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
7.10 7.20 7 38,800 0 0 0
CMT
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CMV
8
8
8 8 8 600 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 400 0 0 0
CMX
6.9
6.9
7.03 7.03 6.90 125,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.9
33.9
34.04 36.75 33.94 1,800 0 0 0
CNG
26.2
26.2
26.42 26.51 26.08 92,000 0 0 0
CNN
37.1
37.1
37.07 37.07 37.07 0 0 0 0
CNT
9.1
9.1
9.26 9.26 9.11 2,200 0 0 0
COM
30.5
30.5
30.50 30.50 30.50 600 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 16.44 16.35 10,300 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 7,000 0 0 0
CQN
32.9
32.9
32.78 32.97 32.58 9,500 0 0 0
CQT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
CRC
7.8
7.8
7.89 7.89 7.68 146,600 0 0 0
CRE
7.2
7.2
7.35 7.40 7.10 165,200 0 0 0
CSC
17.8
17.8
17.73 18.18 17.45 4,800 0 0 0
CSI
36
36
35.70 36 35.30 26,200 0 0 0
CSM
11.1
11.1
11.06 11.35 10.86 922,500 0 0 0
CSV
31.3
31.3
31.52 31.96 31.23 1,007,600 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
16.9
16.9
16.40 16.87 16.33 700 0 0 0
CTD
84.1
84.1
82.50 84.90 80.70 1,532,200 0 0 0
CTF
21.6
21.6
21.95 21.95 21.32 379,500 0 0 0
CTG
36.9
36.9
36.90 37.20 36.75 6,465,300 0 0 0
CTI
20.1
20.1
20.25 20.60 20.10 779,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
18.4
18.4
18.60 18.60 18 16,200 0 0 0
CTR
81.9
81.9
84.32 84.32 81.79 716,200 0 0 0
CTS
22.3
22.3
22.73 22.73 22.27 1,108,400 0 0 0
CTT
15.5
15.5
15.52 15.52 15.52 500 0 0 0
CTW
29.5
29.5
29.51 29.51 29.51 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
8.1
8.1
8.10 8.10 8.10 200 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.7
8.7
9.55 9.55 8.66 200 0 0 0
D2D
32.6
32.6
32.21 32.85 32.17 65,600 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.72 17.72 17.72 0 0 0 0
DAE
15.4
15.4
15.40 15.40 15.40 100 0 0 0
DAH
3.0
3.0
3.01 3.08 3.01 300,300 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
6.8
6.8
6.70 6.79 6.34 1,400 0 0 0
DBC
23.7
23.7
24.48 24.48 23.65 7,414,200 0 0 0
DBD
46.1
46.1
45.95 46.29 45.61 105,100 0 0 0
DBM
26.7
26.7
26.65 26.65 26.65 0 0 0 0
DBT
11.2
11.2
11.21 11.21 11.03 3,800 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DC2
5.7
5.7
5.65 6.69 5.65 900 0 0 0
DC4
11
11
10.82 11.09 10.82 682,400 0 0 0
DCF
36.8
36.8
36.84 36.84 36.84 0 0 0 0
DCG
19.6
19.6
19.62 19.62 19.62 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
23.5
23.5
23.30 24.30 22.90 1,056,200 0 0 0
DCM
30.1
30.1
30.04 30.18 29.71 2,208,300 0 0 0
DCR
3.8
3.8
4.30 4.30 3.80 300 0 0 0
DCS
1.1
1.1
1 1.10 1 398,500 0 0 0
DCT
0.6
0.6
0.50 0.60 0.40 53,800 0 0 0
DDB
13.1
13.1
13.10 13.30 13 15,100 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 273,100 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 1.70 100 0 0 0
DDN
7.1
7.1
7.33 7.33 7.05 600 0 0 0
DDV
20.5
20.5
20.91 21.40 20.14 2,755,900 0 0 0
DFC
25.0
25.0
24.23 25.04 24.23 4,100 0 0 0
DFF
1.3
1.3
1.20 1.30 1.10 507,700 0 0 0
DGC
91.2
91.2
91.90 92 89.70 1,177,400 0 0 0
DGT
4.6
4.6
4.50 4.60 4.40 221,100 0 0 0
DGW
32.3
32.3
32.50 32.60 31.91 945,800 0 0 0
DHA
37.5
37.5
37.53 37.53 37.19 10,600 0 0 0
DHB
8.7
8.7
8.60 8.80 8.50 900 0 0 0
DHC
23.5
23.5
23.40 23.80 23.27 205,000 0 0 0
DHD
27.8
27.8
27.79 27.79 27.79 0 0 0 0
DHG
91.8
91.8
92.01 92.10 91.54 12,700 0 0 0
DHM
6.8
6.8
6.85 6.85 6.77 6,300 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 0 0 0 0
DHT
75.8
75.8
75 75.82 74.55 28,300 0 0 0
DIC
1
1
1 1 0.90 183,000 0 0 0
DID
4.5
4.5
4.40 4.50 4.40 5,400 0 0 0
DIG
12.7
12.7
12.93 13.19 12.71 8,485,700 0 0 0
DIH
13.2
13.2
13.40 13.40 13.21 600 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
6.6
6.6
6.50 6.80 6.50 904,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.03 2.05 2.01 1,151,600 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
57.7
57.7
59.15 59.15 57.71 4,900 0 0 0
DMN
5.4
5.4
5.40 5.40 5.40 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
56.1
56.1
56.06 56.06 56.06 0 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 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 0 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
30.5
30.5
30.64 30.64 29.98 7,800 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
35.3
35.3
36.80 36.80 35.25 1,200 0 0 0
DP2
4.6
4.6
4.60 4.60 4.60 300 0 0 0
DP3
54.1
54.1
54 54.10 53.80 7,300 0 0 0
DPG
31.3
31.3
30.91 31.34 30.54 918,600 0 0 0
DPH
58
58
58 58 58 100 0 0 0
DPM
18.0
18.0
18.12 18.18 17.96 1,020,400 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
34.3
34.3
34.94 35.13 33.80 695,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.0
9.0
9.05 9.05 8.71 2,500 0 0 0
DRC
14.1
14.1
14.09 14.42 14.05 492,900 0 0 0
DRG
8.4
8.4
8.50 8.50 8.10 1,900 0 0 0
DRH
1.9
1.9
1.77 1.89 1.77 813,500 0 0 0
DRI
10.9
10.9
11.09 11.28 10.80 1,158,700 0 0 0
DRL
54.5
54.5
54.42 54.52 54.23 1,000 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
21.7
21.7
21.55 21.70 21.30 83,500 0 0 0
DSG
3.4
3.4
3.40 3.40 3.40 11,700 0 0 0
DSN
46.1
46.1
46.90 46.90 46.10 16,700 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.2
5.2
5.10 5.20 5 106,500 0 0 0
DTA
4.7
4.7
4.78 4.78 4.50 29,800 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
DTD
14.0
14.0
14.22 14.48 13.88 218,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 200 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
1.90 2 1.90 2,100 0 0 0
DTK
11.5
11.5
12.40 12.40 11.53 2,200 0 0 0
DTL
10.3
10.3
10.30 10.40 10.30 600 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 0 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
11.1
11.1
10.50 11.10 10.50 300 0 0 0
DVG
1.3
1.3
1.30 1.40 1.20 86,600 0 0 0
DVM
6.2
6.2
6.27 6.36 6.18 165,600 0 0 0
DVN
20.9
20.9
20.93 21.31 20.64 20,900 0 0 0
DVP
71.9
71.9
71.33 72.27 71.33 11,000 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DWS
17.6
17.6
17.63 17.63 17.63 0 0 0 0
DXG
12.7
12.7
12.82 12.82 12.39 9,364,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.5
8.5
8.45 8.55 8.36 121,100 0 0 0
DXS
6.2
6.2
6.39 6.39 6.17 522,100 0 0 0
DXV
3.6
3.6
3.80 3.85 3.63 6,700 0 0 0
E12
6.3
6.3
5.50 6.30 5.50 28,000 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.0
10.0
10.04 10.34 9.74 68,700 0 0 0
EFI
2
2
1.80 2 1.60 1,600 0 0 0
EIB
19.1
19.1
19 19.05 18.75 5,318,700 0 0 0
EIC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
EID
25.8
25.8
26 26 25 1,200 0 0 0
EIN
1.9
1.9
2 2 1.90 4,200 0 0 0
ELC
20.7
20.7
20.24 21.05 20.24 871,900 0 0 0
EME
28.9
28.9
28.90 28.90 28.90 100 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
25.2
25.2
25.16 25.16 25.16 200 0 0 0
EPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
EPH
12.3
12.3
12 12.40 12 4,100 0 0 0
EVE
8.5
8.5
8.52 8.61 8.42 98,600 0 0 0
EVF
9.2
9.2
9.35 9.41 9.22 4,574,900 0 0 0
EVG
5.9
5.9
5.97 5.97 5.86 446,900 0 0 0
EVS
5.6
5.6
5.60 5.80 5.50 173,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.81 3.90 3.81 147,700 0 0 0
FCN
14.5
14.5
14.25 14.65 14 2,165,800 0 0 0
FCS
6.2
6.2
6.20 6.20 6.20 100 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
32.7
32.7
33.22 33.22 32.37 1,700 0 0 0
FIC
12.8
12.8
12.84 12.84 12.84 400 0 0 0
FID
1.4
1.4
1.50 1.50 1.40 630,200 0 0 0
FIR
7.3
7.3
7.40 7.40 7.15 132,300 0 0 0
FIT
4.2
4.2
4.27 4.35 4.22 684,800 0 0 0
FMC
33.7
33.7
34.11 34.34 33.54 123,800 0 0 0
FOC
68.7
68.7
61.04 69.78 61.04 173,100 0 0 0
FOX
59.5
59.5
61.80 61.80 59.53 43,000 0 0 0
FPT
96.9
96.9
96.57 96.91 95.01 5,384,100 0 0 0
FRC
25.5
25.5
25.09 25.48 25.09 400 0 0 0
FRM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
FRT
130.4
130.4
136 136 130.40 352,800 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 100 0 0 0
FT1
49
49
49.10 49.10 49 800 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.70 0.50 221,000 0 0 0
FTS
32.9
32.9
33.43 33.43 32.45 3,191,300 0 0 0
G20
0.5
0.5
0.60 0.60 0.50 31,200 0 0 0
G36
5.3
5.3
5.44 5.44 5.25 84,400 0 0 0
GAS
55.1
55.1
54.22 55.07 54.12 913,600 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
25.1
25.1
21.61 25.08 21.61 600 0 0 0
GDA
13.3
13.3
13.30 13.45 13.08 68,900 0 0 0
GDT
19.5
19.5
18.79 19.46 18.79 4,900 0 0 0
GDW
32.2
32.2
29.76 32.23 29.57 300 0 0 0
GEG
14.1
14.1
14.20 14.20 13.95 942,500 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
24.9
24.9
24.61 24.94 24.38 8,470,900 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 13,100 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
28.7
28.7
28.10 28.66 28.10 9,100 0 0 0
GIC
15.2
15.2
15 15.20 15 10,600 0 0 0
GIL
15.2
15.2
15.30 15.40 15.10 350,700 0 0 0
GKM
3.3
3.3
3.40 3.40 3.20 239,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
35.8
35.8
35.80 35.80 35.80 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
49.4
49.4
47.71 49.36 47.62 4,351,500 0 0 0
GMH
8.0
8.0
7.99 7.99 7.99 100 0 0 0
GMX
16.2
16.2
16.19 16.19 16.19 0 0 0 0
GND
29.9
29.9
29.87 29.87 29.87 0 0 0 0
GPC
2.5
2.5
2.50 2.60 2.50 133,200 0 0 0
GSM
29.9
29.9
29.87 29.87 29.87 600 0 0 0
GSP
10.3
10.3
10.29 10.33 10.25 50,700 0 0 0
GTA
9.0
9.0
9.00 9.00 9.00 100 0 0 0
GTD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
GTS
10.5
10.5
10.51 10.51 10.51 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
23.5
23.5
23.32 23.66 23.22 3,552,300 0 0 0
GVT
75.2
75.2
75.18 75.18 75.18 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HAD
13.9
13.9
13.88 13.88 13.88 100 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HAG
12.5
12.5
12.30 12.60 12.20 8,448,500 0 0 0
HAH
45.9
45.9
45.39 46.31 45.09 1,284,700 0 0 0
HAM
39.3
39.3
39.31 39.31 39.31 0 0 0 0
HAN
8.4
8.4
8.40 8.40 8.40 200 0 0 0
HAP
5.0
5.0
5.05 5.12 4.98 81,400 0 0 0
HAR
3.1
3.1
3.12 3.18 3.07 76,500 0 0 0
HAS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAT
42.4
42.4
42.37 42.37 42.37 0 0 0 0
HAV
3.5
3.5
3.50 3.60 3.50 1,100 0 0 0
HAX
13.9
13.9
13.76 13.95 13.67 368,400 0 0 0
HBC
6
6
6 6 5.80 657,300 0 0 0
HBD
20.9
20.9
19 20.90 19 800 0 0 0
HBH
5.2
5.2
4.90 5.19 4.90 400 0 0 0
HBS
6.3
6.3
6.30 6.30 6.10 89,500 0 0 0
HC1
14.4
14.4
14.39 14.39 14.39 0 0 0 0
HC3
26.8
26.8
25.65 26.81 25.55 3,700 0 0 0
HCB
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HCC
15.0
15.0
14.58 15.04 14.58 26,700 0 0 0
HCD
6.9
6.9
6.90 7 6.84 24,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.65 19.73 19.37 7,733,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13.90 13.90 13.60 700 0 0 0
HD6
11.9
11.9
12 12.10 11.80 7,500 0 0 0
HD8
8.3
8.3
8.31 8.31 8.31 0 0 0 0
HDA
4.4
4.4
4.40 4.40 4.30 30,200 0 0 0
HDB
21.3
21.3
21.25 21.30 20.90 14,533,500 0 0 0
HDC
19.2
19.2
19.82 19.87 19.15 2,324,900 0 0 0
HDG
21.1
21.1
20.86 21.64 20.86 2,130,000 0 0 0
HDM
31.9
31.9
32.10 32.10 31.80 11,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24.6
24.6
24.64 24.64 24.64 100 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 0 0 0 0
HEC
58.6
58.6
58.64 58.64 58.64 0 0 0 0
HEJ
15
15
15 15 15 1,000 0 0 0
HEP
17.0
17.0
17.04 17.04 17.04 100 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HFX
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HGM
296.9
296.9
286.88 318.34 286.88 6,600 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
8.33 8.50 8.33 94,400 0 0 0
HHS
11
11
11.45 11.45 11 4,129,100 0 0 0
HHV
11.3
11.3
11.43 11.76 11.29 7,785,400 0 0 0
HID
2.6
2.6
2.62 2.62 2.58 118,900 0 0 0
HIG
13.5
13.5
13.70 13.70 12.20 13,200 0 0 0
HII
3.9
3.9
3.87 3.89 3.82 18,100 0 0 0
HIO
7
7
7.40 7.40 6.90 16,100 0 0 0
HJC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HJS
29.5
29.5
29.47 29.47 29.47 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 18,300 0 0 0
HKT
8.6
8.6
8.60 8.60 7.70 1,200 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
11.2
11.2
11.24 11.24 11.24 0 0 0 0
HLD
11.8
11.8
11.68 11.85 11.60 38,900 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
10.8
10.8
11.13 11.22 10.75 1,200 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
12.9
12.9
13.62 13.62 12.87 400 0 0 0
HMR
11.7
11.7
12.20 12.20 11.60 17,200 0 0 0
HMS
30.1
30.1
30.77 30.77 30.09 17,600 0 0 0
HNB
12.0
12.0
11.88 11.97 11.88 2,200 0 0 0
HND
11.5
11.5
11.40 11.50 11.40 2,300 0 0 0
HNF
50.7
50.7
50.74 50.74 50.74 0 0 0 0
HNG
6.3
6.3
6.60 6.60 6.10 6,989,200 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 8.59 8.21 483,100 0 0 0
HNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 1,100 0 0 0
HPB
19.6
19.6
19.60 19.60 19.60 0 0 0 0
HPD
18.7
18.7
18.67 18.67 18.67 3,700 0 0 0
HPG
21.4
21.4
21.21 21.42 21.04 24,849,000 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22
22
22 22 22 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.7
81.7
82.56 82.76 77.58 1,600 0 0 0
HPT
18.7
18.7
18.82 18.82 18.74 700 0 0 0
HPW
17.5
17.5
17.46 17.46 17.46 0 0 0 0
HPX
4.1
4.1
4.11 4.16 4.07 852,500 0 0 0
HQC
2.9
2.9
2.95 2.97 2.92 2,022,900 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
13.90 13.90 13.35 5,217,100 0 0 0
HSI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HSL
3.8
3.8
3.75 3.80 3.72 27,300 0 0 0
HSM
4.7
4.7
4.70 4.70 4.70 1,100 0 0 0
HSP
15.1
15.1
15.05 15.24 15.05 9,200 0 0 0
HSV
3.9
3.9
3.90 3.90 3.80 49,100 0 0 0
HT1
10.8
10.8
10.79 11.19 10.79 193,600 0 0 0
HTC
26.3
26.3
26.27 26.27 26.27 0 0 0 0
HTE
3.7
3.7
3.80 3.90 3.70 46,900 0 0 0
HTG
37.8
37.8
38.25 38.25 37.55 15,700 0 0 0
HTI
17.1
17.1
17.18 17.18 16.91 70,000 0 0 0
HTL
24.9
24.9
24.98 24.98 24.89 1,100 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 500 0 0 0
HTN
8.8
8.8
8.89 9.02 8.75 478,300 0 0 0
HTP
2.1
2.1
1.90 2.40 1.90 4,891,100 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 2,800 0 0 0
HTV
9.1
9.1
9.13 9.13 9.13 0 0 0 0
HU1
5.8
5.8
5.84 5.84 5.84 100 0 0 0
HU4
11.4
11.4
11.20 11.40 11.20 5,000 0 0 0
HU6
4.9
4.9
4.80 4.90 4.80 11,000 0 0 0
HUB
14.4
14.4
14.61 14.61 14.43 65,000 0 0 0
HUG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HUT
12.0
12.0
10.91 12.36 10.91 699,000 0 0 0
HVA
14.7
14.7
13.80 15.50 11.90 289,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.8
12.8
13.13 13.18 12.76 555,600 0 0 0
HVN
24.2
24.2
24.63 24.82 24.08 2,105,200 0 0 0
HVT
30.0
30.0
31.04 31.04 30.00 98,500 0 0 0
HVX
2.7
2.7
2.57 2.69 2.57 15,000 0 0 0
HWS
16.0
16.0
16.09 16.09 16.00 3,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
23.5
23.5
23.53 23.53 23.53 0 0 0 0
ICF
2.9
2.9
3 3 2.90 5,700 0 0 0
ICG
9.1
9.1
9.20 9.50 9.10 53,700 0 0 0
ICI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ICN
40.4
40.4
40.49 40.49 40.36 1,100 0 0 0
ICT
12.3
12.3
12.34 12.62 12.06 71,600 0 0 0
IDC
32.3
32.3
32.17 32.70 32 1,758,500 0 0 0
IDI
6.0
6.0
5.90 6.10 5.90 1,062,000 0 0 0
IDJ
4.1
4.1
4.20 4.30 4.10 394,000 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
25.2
25.2
25.20 25.30 24.70 26,200 0 0 0
IFS
24.3
24.3
23.96 24.33 23.96 200 0 0 0
IHK
17
17
17 17 17 400 0 0 0
IJC
9.5
9.5
9.54 9.78 9.50 1,552,400 0 0 0
ILA
3.9
3.9
3.90 4 3.90 8,900 0 0 0
ILB
26.3
26.3
26.49 26.49 26.25 2,800 0 0 0
ILC
6.7
6.7
6.70 6.70 6.60 1,500 0 0 0
ILS
13.9
13.9
16.20 16.20 13.90 1,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
42.4
42.4
43.23 43.23 42.39 46,400 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
40.1
40.1
40 40.33 40 10,600 0 0 0
IPA
12.7
12.7
12.70 12.90 12.50 99,700 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
10.3
10.3
8.50 10.30 8.50 200 0 0 0
ISH
25.1
25.1
25.14 25.14 25.14 0 0 0 0
IST
33.3
33.3
34.05 34.05 33.29 200 0 0 0
ITC
10.1
10.1
10.10 10.15 10 228,700 0 0 0
ITD
11.1
11.1
11.21 11.31 11.03 29,700 0 0 0
ITQ
2.4
2.4
2.50 2.50 2.40 88,100 0 0 0
ITS
5.9
5.9
5.49 5.88 5.49 259,300 0 0 0
IVS
9.8
9.8
9.75 9.75 9.45 60,800 0 0 0
JOS
1.2
1.2
1.30 1.30 1.20 38,700 0 0 0
JVC
4.2
4.2
4.25 4.30 4.10 361,200 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
22.8
22.8
22.80 22.85 22.30 6,512,200 0 0 0
KCB
17.1
17.1
15.48 17.42 15.00 85,100 0 0 0
KCE
12.1
12.1
12.06 12.06 11.96 9,400 0 0 0
KDC
57
57
56.70 57 56.30 340,300 0 0 0
KDH
24.7
24.7
24.45 24.73 24.09 3,619,900 0 0 0
KDM
12.7
12.7
11.90 12.70 11.90 2,600 0 0 0
KGM
6.1
6.1
6.02 6.12 6.02 400 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
5.2
5.2
5.21 5.24 5.17 3,129,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.48 9.50 9.38 80,100 0 0 0
KHS
16.4
16.4
15.04 16.43 14.78 81,900 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
6.2
6.2
6.20 6.20 6.20 900 0 0 0
KLB
7.4
7.4
7.50 7.69 7.38 1,440,100 0 0 0
KMR
3
3
2.99 3 2.82 24,400 0 0 0
KMT
9.4
9.4
9.36 9.36 9.36 0 0 0 0
KOS
38.7
38.7
38.65 38.65 38.50 321,700 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15.2
15.2
15.10 15.65 15.10 1,476,400 0 0 0
KSD
5.1
5.1
5 5.10 5 1,700 0 0 0
KSF
63.5
63.5
64.40 64.40 62 20,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.6
2.6
2.50 2.60 2.50 118,200 0 0 0
KST
13.3
13.3
13.25 13.25 13.25 0 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
45.30 45.30 44.30 5,700 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
19.9
19.9
19.92 19.92 19.92 1,300 0 0 0
L12
4.3
4.3
4.20 4.40 4.20 800 0 0 0
L14
27
27
27 27.40 26.90 113,400 0 0 0
L18
27.7
27.7
27.58 28.25 27.50 72,100 0 0 0
L40
13.8
13.8
13.79 13.79 13.66 46,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.4
2.4
2.40 2.40 2.40 40,000 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
16.8
16.8
16.60 16.75 16.60 800 0 0 0
LAI
15
15
15 15.13 14.56 10,000 0 0 0
LAS
16.8
16.8
16.76 17.23 16.67 542,300 0 0 0
LAW
28
28
28 28 28 200 0 0 0
LBE
24.5
24.5
25 25 24.50 1,700 0 0 0
LBM
29.1
29.1
29.20 29.20 28.55 1,200 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
8.58 8.86 8.58 1,609,000 0 0 0
LCM
1.3
1.3
1.20 1.40 1.20 133,800 0 0 0
LDG
1.9
1.9
1.84 1.87 1.84 890,100 0 0 0
LDP
12
12
12 12 11.50 30,700 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
7.4
7.4
6.60 7.40 6 1,000 0 0 0
LGC
50.5
50.5
47.23 50.49 47.23 200 0 0 0
LGL
3.0
3.0
3.19 3.23 3 86,500 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
73.9
73.9
73.90 73.90 73.30 27,500 0 0 0
LHG
26.1
26.1
26.60 26.60 25.94 175,800 0 0 0
LIC
31.2
31.2
32 34.90 31.20 8,100 0 0 0
LIG
2.7
2.7
2.70 2.80 2.70 345,400 0 0 0
LIX
27.8
27.8
28.15 28.53 27.71 61,400 0 0 0
LKW
38.0
38.0
38.03 38.03 38.03 0 0 0 0
LLM
16.3
16.3
16.34 16.34 16.34 100 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
9.8
9.8
9.80 9.80 8.50 6,000 0 0 0
LMH
0.9
0.9
0.80 0.90 0.80 70,100 0 0 0
LMI
10.7
10.7
10.69 10.69 10.69 100 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.2
1.2
1.20 1.20 1.20 100 0 0 0
LPB
30.1
30.1
30.55 30.88 29.85 6,340,700 0 0 0
LPT
6.1
6.1
6.11 6.11 6.11 1,900 0 0 0
LQN
1.9
1.9
1.90 1.90 1.90 100 0 0 0
LSG
17.1
17.1
17 17.30 16.80 86,100 0 0 0
LSS
9.6
9.6
9.56 9.60 9.45 184,800 0 0 0
LTC
2.3
2.3
2.20 2.30 2.20 2,300 0 0 0
LTG
6
6
6 6.10 5.80 363,900 0 0 0
M10
18.8
18.8
18.85 18.85 18.85 100 0 0 0
MA1
26.7
26.7
21.73 26.68 19.82 3,100 0 0 0
MAC
12.3
12.3
12.31 12.31 12.15 6,800 0 0 0
MAS
34
34
34 34 34 300 0 0 0
MBB
17.7
17.7
17.64 17.83 17.49 40,711,200 0 0 0
MBG
3
3
3 3 2.90 230,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.3
23.3
23.37 23.55 23.20 3,053,700 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.9
7.9
7.86 7.86 7.86 5,600 0 0 0
MCH
115.7
115.7
112.27 118.64 112.17 239,700 0 0 0
MCM
25.9
25.9
25.80 26.08 25.71 9,300 0 0 0
MCO
8
8
8.20 8.30 7.90 30,300 0 0 0
MCP
26.9
26.9
26.85 26.94 26.58 12,100 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
10.5
10.5
10.58 10.67 10.11 27,800 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
13.6
13.6
13.60 13.60 13.60 100 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 80,000 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
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.3
39.3
39.50 39.59 38.65 38,300 0 0 0
MGC
22.4
22.4
20.83 23.31 20.33 112,900 0 0 0
MGG
24.7
24.7
24.67 24.67 24.67 0 0 0 0
MGR
4.1
4.1
4.20 4.20 4.10 2,100 0 0 0
MH3
28.5
28.5
28.78 28.78 28.49 3,900 0 0 0
MHC
8.5
8.5
8.46 8.61 8.40 92,600 0 0 0
MIC
12.1
12.1
11.10 12.26 11.03 15,000 0 0 0
MIE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MIG
14.9
14.9
14.98 15.17 14.89 108,000 0 0 0
MKP
28.0
28.0
27.97 27.97 27.97 200 0 0 0
MKV
9.4
9.4
9.40 9.40 9.40 200 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
22.6
22.6
22.80 22.80 22.60 1,400 0 0 0
MML
27.7
27.7
27.80 28 27.50 42,200 0 0 0
MNB
29.8
29.8
27.79 29.77 27.79 500 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
10.2
10.2
10.40 10.40 10.20 10,100 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 381,700 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
16.7
16.7
16.67 16.67 16.67 100 0 0 0
MRF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MSB
9.4
9.4
9.46 9.46 9.38 6,097,200 0 0 0
MSH
28.4
28.4
28.50 28.50 28 151,300 0 0 0
MSN
62
62
60 62 59.90 10,545,400 0 0 0
MSR
17.6
17.6
16 18 15.70 5,049,500 0 0 0
MST
5.1
5.1
5.18 5.27 5.09 1,892,800 0 0 0
MTA
19
19
17.40 19.30 17.10 78,800 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
8.3
8.3
8.80 8.80 8.17 25,700 0 0 0
MTH
18.0
18.0
18.00 18.00 18.00 0 0 0 0
MTL
6.4
6.4
6.30 6.40 6.30 3,500 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 100 0 0 0
MTS
8.2
8.2
8.24 8.24 8.24 200 0 0 0
MTV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
20.2
20.2
19.05 20.67 18.96 18,100 0 0 0
MVC
8.0
8.0
7.95 7.95 7.95 21,100 0 0 0
MVN
58
58
57 59.50 56.20 9,500 0 0 0
MWG
59.6
59.6
58.66 59.64 58.56 10,315,100 0 0 0
MZG
6.9
6.9
6.66 6.86 6.66 45,100 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.0
19.0
18.82 18.95 18.59 341,900 0 0 0
NAG
12.2
12.2
12.13 12.22 11.85 898,200 0 0 0
NAP
9.0
9.0
9.01 9.01 9.01 0 0 0 0
NAS
36
36
36 36 36 200 0 0 0
NAU
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAV
16.2
16.2
16.23 16.23 16.23 200 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.3
22.3
20.95 22.40 20.95 206,300 0 0 0
NBC
9.5
9.5
9.50 9.50 9.31 22,600 0 0 0
NBE
11.8
11.8
11.80 11.80 11.60 1,900 0 0 0
NBP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NBT
17.0
17.0
17.46 17.46 16.98 5,100 0 0 0
NBW
30.9
30.9
30.94 30.94 30.94 0 0 0 0
NCG
7.6
7.6
7.80 7.80 7.50 4,200 0 0 0
NCS
26.5
26.5
27 27.20 26.50 3,400 0 0 0
NCT
93.5
93.5
93.46 93.46 92.54 8,200 0 0 0
ND2
35.5
35.5
34.31 35.53 34.22 1,400 0 0 0
NDC
118.9
118.9
118.89 118.89 118.89 100 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 7.96 90,400 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4
4
4 4 4 700 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.8
4.8
4.80 4.80 4.80 1,200 0 0 0
NED
6.6
6.6
6.45 6.73 6.45 83,600 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
73.6
73.6
73.61 73.70 73.24 2,200 0 0 0
NFC
41.0
41.0
40.92 41.01 40.92 18,700 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
15.8
15.8
16.08 16.08 15.68 440,800 0 0 0
NHC
21.7
21.7
21.20 21.70 21.20 800 0 0 0
NHH
10.8
10.8
10.86 10.86 10.72 77,500 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 1,000 0 0 0
NHV
0.8
0.8
0.70 0.80 0.70 8,300 0 0 0
NJC
14
14
14 14 14 0 0 0 0
NKG
12.0
12.0
12 12.05 11.75 4,535,000 0 0 0
NLG
25.3
25.3
25.46 25.86 25.05 2,189,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
30.1
30.1
29.30 30.13 29.30 7,700 0 0 0
NNT
58.0
58.0
57.95 57.95 57.95 0 0 0 0
NO1
6.5
6.5
6.46 6.46 6.44 7,300 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 5,800 0 0 0
NQB
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NQN
13.7
13.7
13.71 13.71 13.71 0 0 0 0
NQT
7.9
7.9
7.92 7.92 7.92 0 0 0 0
NRC
4.1
4.1
4.10 4.20 4 1,584,800 0 0 0
NS2
14.8
14.8
13.86 14.75 13.86 900 0 0 0
NSC
83.5
83.5
82.00 83.46 82.00 3,400 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4
4
4 4.10 3.90 37,000 0 0 0
NSL
20.1
20.1
20.07 20.07 20.07 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.3
10.3
10.27 10.27 10.27 0 0 0 0
NT2
16.8
16.8
16.79 17.03 16.74 595,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
136.8
136.8
139.23 139.23 134.99 46,300 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 0 0 0 0
NTL
14.6
14.6
14.80 14.90 14.50 1,285,000 0 0 0
NTP
58.5
58.5
60.10 60.10 58.21 330,400 0 0 0
NTT
9.3
9.3
9 9.30 8.60 900 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
10
10.10 10.10 9.90 217,100 0 0 0
NVL
10.9
10.9
11.30 11.40 10.75 19,032,900 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
8.2
8.2
7.86 8.19 7.86 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
3.90 4 3.90 71,400 0 0 0
OCB
9.0
9.0
9.22 9.22 9.05 3,055,600 0 0 0
OCH
5.8
5.8
5.90 5.90 5.80 15,800 0 0 0
ODE
44.6
44.6
44.40 44.70 44.40 15,300 0 0 0
OGC
4.0
4.0
4.01 4.02 3.96 77,100 0 0 0
OIL
9.4
9.4
9.31 9.70 9.31 1,746,600 0 0 0
ONE
5.1
5.1
5.10 5.10 5 1,800 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.5
22.5
22.60 22.60 22.50 700 0 0 0
ORS
8.3
8.3
7.81 8.34 7.81 10,984,400 0 0 0
PAC
19.8
19.8
19.78 20.04 19.59 63,000 0 0 0
PAI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PAN
22.5
22.5
22.57 22.71 22.27 402,900 0 0 0
PAP
28
28
26.10 28.50 25.20 5,800 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 39,100 0 0 0
PAT
88.7
88.7
89.40 89.50 88.70 23,400 0 0 0
PBC
6.5
6.5
6.60 6.60 6.50 31,400 0 0 0
PBP
11.7
11.7
11.23 11.70 11.23 5,200 0 0 0
PBT
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PC1
18.1
18.1
18.09 18.52 18.04 1,087,200 0 0 0
PCC
26.1
26.1
26.07 26.07 26.07 100 0 0 0
PCE
18.1
18.1
18.05 18.14 18.05 2,400 0 0 0
PCF
5.6
5.6
5.50 5.60 5.40 10,600 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 8,900 0 0 0
PCH
14.1
14.1
14 14.19 13.90 91,900 0 0 0
PCM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PCT
11.7
11.7
11.10 11.80 11 28,000 0 0 0
PDB
9.5
9.5
9.49 9.49 9.49 1,000 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
80.9
80.9
80.62 80.94 80.62 300 0 0 0
PDR
14.5
14.5
14.72 14.81 14.40 4,434,400 0 0 0
PDV
13.3
13.3
13.49 13.49 13.30 25,100 0 0 0
PEC
10
10
10 10 10 9,300 0 0 0
PEG
4
4
4 4 3.90 10,200 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
46.3
46.3
46.31 46.31 46.31 0 0 0 0
PET
18.4
18.4
18.50 18.60 18.30 182,800 0 0 0
PFL
2.3
2.3
2.40 2.60 2.30 196,700 0 0 0
PGB
10.6
10.6
10.68 10.68 10.30 6,600 0 0 0
PGC
13.4
13.4
13.43 13.47 13.29 18,900 0 0 0
PGD
27.2
27.2
27.41 27.41 27.22 1,500 0 0 0
PGI
23.4
23.4
23.53 23.53 23.43 1,600 0 0 0
PGN
6.7
6.7
6.50 6.90 6 1,223,700 0 0 0
PGS
30.9
30.9
30.86 30.86 30.86 0 0 0 0
PGT
10.1
10.1
10 10.10 9.90 7,700 0 0 0
PGV
19
19
19 19 18.60 2,900 0 0 0
PHC
5.1
5.1
5.09 5.16 5.05 86,400 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
69.0
69.0
69.03 69.03 69.03 0 0 0 0
PHP
32.8
32.8
32.64 33.43 32.45 101,300 0 0 0
PHR
42.0
42.0
41.98 43.15 41.78 628,200 0 0 0
PHS
11.4
11.4
11.39 11.39 11.39 600 0 0 0
PIA
24.3
24.3
24.35 24.35 24.35 0 0 0 0
PIC
21.1
21.1
18.74 21.53 18.74 10,600 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
6.7
6.7
6.46 6.90 6.46 1,200 0 0 0
PIV
2.9
2.9
2.90 3 2.80 150,400 0 0 0
PJC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.9
9.9
9.91 9.91 9.91 100 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
24.0
24.0
23.94 24.43 23.84 179,400 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
4.19 4.19 4 22,500 0 0 0
PLX
33.1
33.1
32.61 33.33 32.56 1,458,100 0 0 0
PMB
9.4
9.4
9.39 9.39 9.30 7,200 0 0 0
PMC
108.4
108.4
107.48 108.44 107.48 700 0 0 0
PMG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.2
12.2
12.23 12.23 12.23 0 0 0 0
PMS
33.9
33.9
33.94 33.94 33.94 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
18.4
18.4
18.45 18.45 18.45 500 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
69.0
69.0
70.24 70.24 68.47 1,507,400 0 0 0
PNP
19.3
19.3
19.29 19.29 19.29 300 0 0 0
PNT
5.7
5.7
5.72 5.72 5.72 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
14.70 15.22 14.70 7,100 0 0 0
POT
15.0
15.0
14.99 14.99 14.99 0 0 0 0
POV
7.2
7.2
7.22 7.22 7.22 0 0 0 0
POW
11.9
11.9
12.05 12.05 11.80 6,325,700 0 0 0
PPC
11.0
11.0
10.96 11.01 10.91 378,100 0 0 0
PPE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PPH
24.1
24.1
24.04 24.23 24.04 22,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.2
19.2
19 19.20 19 3,000 0 0 0
PPS
10.3
10.3
10.26 10.26 10.26 500 0 0 0
PPY
8.6
8.6
8.61 8.61 8.61 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.2
8.2
8.23 8.23 8.23 0 0 0 0
PRE
19.5
19.5
19.45 19.45 19.36 3,100 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PRT
9.5
9.5
9.74 10.71 9.54 9,400 0 0 0
PSB
3.9
3.9
4 4 3.80 62,000 0 0 0
PSC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PSD
10.8
10.8
10.80 10.80 10.60 81,800 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 200 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
6.8
6.8
6.40 6.80 6.40 321,000 0 0 0
PSL
14.7
14.7
13.51 14.68 13.51 2,800 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
14.6
14.6
14.37 14.56 14.37 2,500 0 0 0
PSW
7.4
7.4
7.30 7.39 7.30 3,300 0 0 0
PTB
47.3
47.3
48.03 48.03 47.16 18,900 0 0 0
PTC
5.8
5.8
5.68 5.90 5.68 7,000 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
20.4
20.4
21.20 21.20 20.10 2,500 0 0 0
PTL
2.3
2.3
2.35 2.35 2.30 22,100 0 0 0
PTO
23
23
23 23 23 0 0 0 0
PTP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PTS
9.7
9.7
10.06 10.06 9.11 4,100 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
PV2
2.5
2.5
2.50 2.60 2.40 99,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
25.7
25.7
25.80 25.80 25.40 55,700 0 0 0
PVC
8.9
8.9
8.90 9 8.80 431,500 0 0 0
PVD
17.4
17.4
17.50 17.70 17.26 4,633,300 0 0 0
PVE
2.3
2.3
2.40 2.70 2.10 27,800 0 0 0
PVG
6.4
6.4
6.40 6.40 6.20 51,300 0 0 0
PVH
1
1
1 1 1 0 0 0 0
PVI
54.9
54.9
55.50 55.59 54.92 19,200 0 0 0
PVM
17.5
17.5
15.70 17.50 15.70 200 0 0 0
PVO
5.1
5.1
5.12 5.12 5.12 1,000 0 0 0
PVR
1.1
1.1
1 1.10 1 33,700 0 0 0
PVS
24.4
24.4
24.58 25.05 24.30 2,731,200 0 0 0
PVT
15.8
15.8
15.76 16.14 15.76 1,725,200 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 11,900 0 0 0
PVX
1.6
1.6
1.60 1.60 1.50 658,900 0 0 0
PVY
2.4
2.4
2.10 2.40 2.10 6,200 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 1,300 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 1.10 100 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.4
1.4
1.30 1.40 1.30 102,300 0 0 0
PXL
11.5
11.5
11.80 11.90 11.50 106,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 1,100 0 0 0
PXS
2.4
2.4
2.30 2.40 2.30 16,200 0 0 0
PXT
1.8
1.8
1.70 1.80 1.70 28,700 0 0 0
QCC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
QCG
10.3
10.3
10.25 10.50 10.25 378,800 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
5.8
5.8
5.80 5.80 5.80 500 0 0 0
QNP
31.6
31.6
31.60 31.60 31.60 700 0 0 0
QNS
43.8
43.8
43.99 43.99 43.70 918,800 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 200 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
23.8
23.8
23.83 23.83 23.83 0 0 0 0
QST
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QTC
17.0
17.0
15.83 17.00 15.83 2,400 0 0 0
QTP
13.4
13.4
13.49 13.49 13.30 319,900 0 0 0
RAL
109.1
109.1
110.05 110.05 103.86 10,700 0 0 0
RAT
19.4
19.4
19.39 19.39 19.39 0 0 0 0
RBC
5.5
5.5
6.90 6.90 5.50 300 0 0 0
RCC
23.1
23.1
20.20 23.10 20.20 1,400 0 0 0
RCD
1.6
1.6
1.50 1.60 1.50 36,300 0 0 0
RCL
13.7
13.7
13.63 13.73 13.63 2,100 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
60.8
60.8
59.83 60.78 59.39 999,800 0 0 0
RIC
4.8
4.8
4.90 4.90 4.80 17,300 0 0 0
RTB
26.8
26.8
26.81 26.81 26.81 1,500 0 0 0
RYG
12.7
12.7
12.35 12.70 12 12,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35.2
35.2
35.24 35.24 35.24 1,000 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 20,000 0 0 0
SAB
46.6
46.6
46.28 46.57 46.00 1,951,100 0 0 0
SAC
13.5
13.5
13.16 13.53 13.16 300 0 0 0
SAF
53.2
53.2
53.20 53.20 53.20 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.2
6.2
6.26 6.29 6.19 145,200 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
36.6
36.6
37.45 37.83 36.61 34,800 0 0 0
SAV
14.1
14.1
14.14 14.32 13.42 14,900 0 0 0
SB1
6.8
6.8
6.82 6.82 6.82 0 0 0 0
SBA
28.6
28.6
28.28 28.56 28.28 2,200 0 0 0
SBB
14
14
14.20 14.20 13.80 1,300 0 0 0
SBD
6.8
6.8
6.80 6.90 6.70 10,000 0 0 0
SBG
12.8
12.8
12.85 12.85 12.55 344,700 0 0 0
SBH
46.4
46.4
48.25 48.25 46.40 4,700 0 0 0
SBL
5.6
5.6
5.98 5.98 5.42 600 0 0 0
SBM
29.3
29.3
29.25 29.25 29.25 1,800 0 0 0
SBR
7.8
7.8
7.85 7.85 7.85 400 0 0 0
SBS
5
5
5.90 6 5 11,255,800 0 0 0
SBT
17.0
17.0
16.95 17 16.80 1,586,600 0 0 0
SBV
8.5
8.5
8 8.50 8 200 0 0 0
SC5
17.9
17.9
17 17.90 17 200 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
67
67
64.50 67.60 64.50 23,900 0 0 0
SCI
6.5
6.5
6.50 6.50 6.30 88,800 0 0 0
SCJ
3.9
3.9
4.20 4.30 3.90 70,000 0 0 0
SCL
23.8
23.8
23.71 23.95 23.71 7,200 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.7
5.7
5.69 5.73 5.62 1,111,200 0 0 0
SCS
55.8
55.8
56.58 56.58 55.43 292,400 0 0 0
SCY
12.5
12.5
12.51 12.99 12.51 4,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 100 0 0 0
SD3
6.9
6.9
6.30 7 6.30 3,600 0 0 0
SD5
7.8
7.8
7.80 7.80 7.70 2,400 0 0 0
SD6
2.8
2.8
2.30 2.80 2.30 6,400 0 0 0
SD7
3
3
2.90 3 2.90 1,400 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 11.60 1,300 0 0 0
SDA
4.6
4.6
4.60 4.60 4.40 66,400 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 1.20 1 50,700 0 0 0
SDG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.7
16.7
16.67 16.67 16.67 200 0 0 0
SDN
22.0
22.0
21.97 21.97 21.97 0 0 0 0
SDP
1
1
1 1 0.90 12,400 0 0 0
SDU
19.8
19.8
19.80 19.80 19.80 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
39.5
39.5
39.50 39.50 39.50 100 0 0 0
SEB
45.5
45.5
45.45 45.45 45.45 300 0 0 0
SED
22.7
22.7
22.40 22.68 22.40 4,700 0 0 0
SEP
21.1
21.1
21.14 21.14 21.14 1,100 0 0 0
SFC
21.9
21.9
21.86 21.86 21.86 0 0 0 0
SFG
10.4
10.4
10.45 10.45 9.78 4,100 0 0 0
SFI
25.1
25.1
26.03 26.59 25.10 9,000 0 0 0
SFN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SGB
12.9
12.9
12.60 12.90 12.50 5,900 0 0 0
SGC
115.0
115.0
115.03 115.13 115.03 16,000 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
13.30 13.30 13.30 0 0 0 0
SGN
60.6
60.6
62.00 62.00 60.27 25,900 0 0 0
SGP
23.6
23.6
23.60 23.80 23.20 190,300 0 0 0
SGR
26.1
26.1
25.80 26.45 25.40 29,100 0 0 0
SGS
16.9
16.9
16.40 17.90 16.40 7,700 0 0 0
SGT
16.4
16.4
16 16.50 15.80 86,300 0 0 0
SHA
3.9
3.9
3.88 3.90 3.69 7,700 0 0 0
SHB
10.9
10.9
11.00 11.04 10.70 71,720,900 0 0 0
SHC
10.5
10.5
10.55 10.55 10.55 0 0 0 0
SHE
6.8
6.8
7 7 6.85 1,300 0 0 0
SHG
2.3
2.3
2.60 2.60 2.30 200 0 0 0
SHI
13.8
13.8
13.62 13.81 13.62 102,300 0 0 0
SHN
6
6
6.40 6.40 5.50 7,600 0 0 0
SHP
34.5
34.5
34.23 34.62 34.04 10,900 0 0 0
SHS
12.3
12.3
12.40 12.50 12.10 10,308,200 0 0 0
SID
13.8
13.8
13.77 13.77 13.77 200 0 0 0
SIG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SIV
33.1
33.1
33.15 33.15 33.15 1,400 0 0 0
SJ1
9.9
9.9
9.74 9.93 9.74 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.7
12.7
12.70 12.79 12.65 65,700 0 0 0
SJE
19.0
19.0
19.32 19.32 18.99 45,800 0 0 0
SJG
16.4
16.4
16.39 16.39 16.39 0 0 0 0
SJM
6
6
6.30 6.30 6 5,100 0 0 0
SJS
33.5
33.5
33.13 33.51 33.13 93,900 0 0 0
SKG
9.6
9.6
9.73 9.73 9.59 152,700 0 0 0
SKH
24.9
24.9
25.34 25.34 24.86 600 0 0 0
SKN
8.2
8.2
8.16 8.16 8.16 0 0 0 0
SKV
28.8
28.8
28.56 29.03 28.56 2,800 0 0 0
SLS
181.5
181.5
180.62 182.01 180.16 10,800 0 0 0
SMA
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SMB
37.3
37.3
37.39 37.39 36.98 6,700 0 0 0
SMC
9
9
8.51 9 8.30 1,313,900 0 0 0
SMN
12.1
12.1
12.40 12.40 12.10 400 0 0 0
SMT
8.2
8.2
7.93 8.17 7.14 34,000 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
30.0
30.0
30.01 30.01 30.01 0 0 0 0
SP2
22.6
22.6
22.60 22.60 22.60 600 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 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
11.6
11.6
11.50 11.55 11 2,100 0 0 0
SPV
14.3
14.3
14.34 14.34 14.34 200 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
4.6
4.6
4.70 4.90 4.50 1,168,100 0 0 0
SRB
2
2
2 2 1.90 2,300 0 0 0
SRC
24.5
24.5
24.46 24.46 24.46 0 0 0 0
SRF
9.3
9.3
9.86 9.86 9.02 5,300 0 0 0
SSB
18.1
18.1
18.70 18.75 18.10 4,411,600 0 0 0
SSC
30.3
30.3
30.25 30.25 30.25 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.1
9.1
9.20 9.30 8.80 31,400 0 0 0
SSH
86.6
86.6
86 87.20 86 11,500 0 0 0
SSI
22.2
22.2
22.62 22.62 22.23 15,312,300 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SSN
1.5
1.5
1.40 1.50 1.40 11,300 0 0 0
ST8
6.6
6.6
6.50 6.80 6.45 454,700 0 0 0
STB
39.2
39.2
40.20 40.50 39.15 23,650,700 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 1,300 0 0 0
STG
37.3
37.3
37.30 37.30 37.30 0 0 0 0
STH
6.8
6.8
7 7 6.80 7,600 0 0 0
STK
15.8
15.8
15.86 16.31 15.79 9,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 9 0 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 2,000 0 0 0
STW
47.4
47.4
47.39 47.39 47.39 0 0 0 0
SVC
13.9
13.9
13.93 13.93 13.93 900 0 0 0
SVD
3.1
3.1
3.08 3.22 3.08 13,700 0 0 0
SVG
5
5
4.90 5 4.90 500 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
7.2
7.2
8 8.50 7.20 2,607,800 0 0 0
SVT
11.0
11.0
11.00 11.00 11.00 4,000 0 0 0
SWC
29.7
29.7
30.82 30.82 29.55 2,700 0 0 0
SZB
36.7
36.7
36.66 36.66 36.66 100 0 0 0
SZC
29.2
29.2
29.35 29.69 28.87 1,648,600 0 0 0
SZE
10.9
10.9
10.91 10.91 10.91 100 0 0 0
SZG
35.8
35.8
35.82 35.82 35.82 0 0 0 0
SZL
36.4
36.4
36.43 37.04 36.19 15,300 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
12.0
12.0
11.80 12.07 11.80 6,600 0 0 0
TAB
17.3
17.3
17.30 17.30 17.30 0 0 0 0
TAL
22.6
22.6
22.80 22.90 22.24 75,100 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TAW
22.6
22.6
22.60 22.60 22.60 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
39.3
39.3
38.96 39.30 38.96 1,100 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
6.7
6.7
6.67 6.67 6.67 6,400 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
25.3
25.3
25.28 25.38 24.74 19,491,800 0 0 0
TCD
1.9
1.9
1.90 1.92 1.86 1,369,600 0 0 0
TCH
14.5
14.5
14.36 14.52 14.19 5,433,900 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
32
32
32.65 32.65 31.95 109,100 0 0 0
TCM
26.5
26.5
26.64 26.64 26.09 1,274,000 0 0 0
TCO
11.2
11.2
11.60 11.60 10.90 202,400 0 0 0
TCR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TCT
16.4
16.4
16.44 16.44 16.44 200 0 0 0
TCW
28.4
28.4
28.69 28.78 28.13 2,700 0 0 0
TDB
40.8
40.8
40.83 40.83 40.83 0 0 0 0
TDC
10.2
10.2
10.25 10.30 10.15 272,500 0 0 0
TDF
10
10
10 10 10 0 0 0 0
TDG
3.3
3.3
3.34 3.41 3.32 97,400 0 0 0
TDH
3.8
3.8
3.75 3.79 3.62 1,632,300 0 0 0
TDM
52.6
52.6
52.50 53 52.50 63,600 0 0 0
TDP
34.5
34.5
33.30 34.50 33 125,000 0 0 0
TDS
8.6
8.6
8.50 8.60 8.40 1,600 0 0 0
TDT
6.5
6.5
6.44 6.53 6.44 40,400 0 0 0
TDW
57.0
57.0
56.99 56.99 56.99 100 0 0 0
TED
55.4
55.4
55.41 55.41 55.41 0 0 0 0
TEG
5.1
5.1
5.10 5.10 5.07 32,600 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
70.3
70.3
67.91 72.76 67.42 34,700 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 900 0 0 0
TH1
3.8
3.8
3.80 3.80 3.80 100 0 0 0
THB
12.7
12.7
12.66 12.66 12.66 0 0 0 0
THD
28
28
28.30 28.40 28 18,400 0 0 0
THG
43.0
43.0
43.47 43.47 42.65 23,700 0 0 0
THM
5.5
5.5
5.90 5.90 5.50 200 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
9.1
9.1
9.65 9.65 8.69 229,200 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
10.9
10.9
10.91 10.91 10.91 100 0 0 0
TID
24.5
24.5
23.90 24.48 23.80 10,200 0 0 0
TIE
2.6
2.6
2.70 2.70 2.60 200 0 0 0
TIG
6.4
6.4
6.30 6.50 6.20 1,278,500 0 0 0
TIN
35.2
35.2
36 39.40 34.30 620,600 0 0 0
TIP
16.8
16.8
17.19 17.19 16.81 47,500 0 0 0
TIS
5.7
5.7
5.80 5.80 5.70 120,300 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 0 0 0 0
TJC
20
20
20 20 20 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
15.6
15.6
15.58 15.58 15.58 200 0 0 0
TL4
6.8
6.8
7 7 6.80 4,100 0 0 0
TLD
6.2
6.2
5.98 6.16 5.98 91,000 0 0 0
TLG
47.0
47.0
46.62 47.78 46.52 310,900 0 0 0
TLH
5.2
5.2
5.19 5.28 5.17 467,600 0 0 0
TLI
4.6
4.6
4.60 4.60 4.60 600 0 0 0
TLP
5.7
5.7
5.67 5.67 5.67 100 0 0 0
TLT
16.2
16.2
16.19 16.19 16.19 0 0 0 0
TMB
65.7
65.7
66.03 66.03 64.67 4,200 0 0 0
TMC
7.5
7.5
6.86 7.52 6.86 1,100 0 0 0
TMG
71.4
71.4
74.38 74.48 71.43 1,200 0 0 0
TMP
64.9
64.9
66.25 66.25 64.88 1,000 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 0 0 0 0
TMT
11.8
11.8
11.50 11.90 11.50 12,400 0 0 0
TMW
27.1
27.1
27.10 27.10 27.10 0 0 0 0
TMX
10.2
10.2
10.21 10.21 10.21 0 0 0 0
TN1
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TNC
28.1
28.1
28.10 28.10 28.10 500 0 0 0
TNG
15.1
15.1
15.09 15.45 15.09 893,800 0 0 0
TNH
15.6
15.6
15.52 16 14.87 224,700 0 0 0
TNI
1.9
1.9
1.92 1.92 1.86 50,500 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
4.1
4.1
4.40 4.40 4.10 16,900 0 0 0
TNT
4.7
4.7
4.71 4.73 4.61 250,100 0 0 0
TNV
9.7
9.7
10.50 10.50 9.70 800 0 0 0
TNW
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TOP
1.1
1.1
1 1.10 1 13,700 0 0 0
TOS
91.3
91.3
92.63 92.63 89.25 47,900 0 0 0
TOT
16.0
16.0
16.03 16.03 16.03 200 0 0 0
TOW
33.6
33.6
32.70 33.62 32.70 6,300 0 0 0
TPB
11.9
11.9
12.03 12.07 11.90 14,038,800 0 0 0
TPC
11.7
11.7
11.70 11.70 11.70 0 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
41.2
41.2
41.21 41.21 41.21 100 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
73.4
73.4
72.95 74.89 72.95 5,100 0 0 0
TRC
62.1
62.1
63.39 63.77 62.14 121,700 0 0 0
TRS
26.6
26.6
26.55 26.55 26.55 100 0 0 0
TRT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TS3
5.6
5.6
5.60 5.70 4.90 25,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.4
11.4
11.33 11.42 11.33 21,200 0 0 0
TSB
35
35
35.40 36.80 35 5,100 0 0 0
TSC
2.8
2.8
2.90 2.90 2.80 361,600 0 0 0
TSD
6.3
6.3
6.20 6.30 6.20 5,000 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
6.3
6.3
7.60 7.60 6.30 1,000 0 0 0
TT6
5.0
5.0
4.86 5.14 4.86 8,000 0 0 0
TTA
9.8
9.8
9.80 9.98 9.75 547,700 0 0 0
TTC
8.4
8.4
7.76 8.42 7.76 1,100 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
2.5
2.5
2.40 2.46 2.40 745,200 0 0 0
TTG
11.3
11.3
9.90 11.30 9.90 11,900 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 222,200 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
15.6
15.6
15.87 15.96 15.49 95,300 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
29.0
29.0
29.01 29.01 29.01 1,700 0 0 0
TUG
12.6
12.6
12.71 14.92 12.61 400 0 0 0
TV1
22.3
22.3
22.50 22.50 22.20 15,300 0 0 0
TV2
31.0
31.0
31 31.30 30.80 104,000 0 0 0
TV3
11.5
11.5
11.49 11.49 10.92 35,100 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
6.9
6.9
6.87 6.92 6.75 86,300 0 0 0
TVC
8
8
7.90 8 7.80 131,700 0 0 0
TVD
10.2
10.2
10.33 10.33 10.23 34,500 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
6.60 6.80 6.60 337,200 0 0 0
TVS
15.3
15.3
15.36 15.36 15.27 16,500 0 0 0
TVT
14.9
14.9
14.91 14.91 14.91 100 0 0 0
TW3
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TXM
4.8
4.8
4.60 4.80 4.60 4,500 0 0 0
TYA
13.9
13.9
13.23 13.90 13.23 22,000 0 0 0
UCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
UDJ
6.9
6.9
6.76 6.94 6.76 19,300 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
37.3
37.3
37.40 37.40 37.30 2,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
5.9
5.9
5.80 5.90 5.80 1,800 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 0 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.1
17.1
17.16 17.16 16.96 15,600 0 0 0
UXC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
V11
0.5
0.5
0.40 0.50 0.40 21,900 0 0 0
V12
11.1
11.1
10.92 11.11 10.92 1,100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.80 2,200 0 0 0
VAB
7.3
7.3
7.01 7.54 7.01 2,319,500 0 0 0
VAF
19.8
19.8
19.84 19.84 19.74 45,900 0 0 0
VAV
37.3
37.3
35.53 37.33 35.53 8,400 0 0 0
VBB
8.1
8.1
8.08 8.08 7.99 6,000 0 0 0
VBC
20.3
20.3
20.14 20.32 20.14 600 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
7.60 7.80 7.40 510,400 0 0 0
VC3
25.2
25.2
25.23 25.32 24.95 708,800 0 0 0
VC5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VC6
26.0
26.0
25.95 25.95 25.95 0 0 0 0
VC7
7.9
7.9
7.90 8 7.70 295,000 0 0 0
VC9
4.1
4.1
4 4.10 4 8,300 0 0 0
VCA
9.9
9.9
10.10 10.10 9.72 7,900 0 0 0
VCB
57.1
57.1
57.78 58.57 57.08 3,682,000 0 0 0
VCC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
243.7
243.7
237.20 243.67 236.86 300 0 0 0
VCG
19.3
19.3
19.30 19.79 19.21 8,650,000 0 0 0
VCI
36.4
36.4
36.85 36.85 36.25 6,206,800 0 0 0
VCM
7
7
7.10 7.40 7 1,900 0 0 0
VCP
25.4
25.4
25.02 25.42 24.93 6,500 0 0 0
VCR
34.5
34.5
34.80 35.50 34.50 12,200 0 0 0
VCS
43.2
43.2
43.30 43.30 43.02 161,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.1
32.1
32.30 32.30 32.10 500 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.6
14.6
13 14.60 13 400 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
17.7
17.7
19.53 19.53 17.67 600 0 0 0
VDP
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VDS
12.9
12.9
13.09 13.18 12.68 1,158,800 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 19,000 0 0 0
VE3
10.1
10.1
9.90 10.10 9.90 400 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
3.1
3.1
2.80 3.10 2.70 14,100 0 0 0
VE9
1.6
1.6
1.60 1.60 1.60 73,400 0 0 0
VEA
34.3
34.3
34.28 34.46 34.01 341,100 0 0 0
VEC
8
8
7.80 8 7.80 29,700 0 0 0
VEF
167.1
167.1
163.39 170.12 159.44 40,900 0 0 0
VES
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VET
16.4
16.4
16.40 16.40 16.40 100 0 0 0
VFC
100.7
100.7
100.75 100.75 100.75 0 0 0 0
VFG
63.4
63.4
62.35 63.95 62.35 14,500 0 0 0
VFR
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VGC
37.8
37.8
37.06 38.68 37.06 682,000 0 0 0
VGG
38.7
38.7
39.36 39.36 38.59 7,500 0 0 0
VGI
67.6
67.6
68.81 69.60 66.93 458,600 0 0 0
VGL
19.0
19.0
18.95 18.95 18.95 0 0 0 0
VGP
28.5
28.5
28.30 28.50 28 9,300 0 0 0
VGR
49.8
49.8
49.81 49.81 49.81 1,400 0 0 0
VGS
19.7
19.7
19.82 20 19.55 440,000 0 0 0
VGT
9.7
9.7
9.80 9.80 9.70 159,800 0 0 0
VGV
29.1
29.1
28.55 29.13 28.55 200 0 0 0
VHC
48.0
48.0
47.45 48.71 46.97 1,789,500 0 0 0
VHD
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VHE
3.8
3.8
3.90 3.90 3.70 248,100 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 1,033,400 0 0 0
VHH
3.6
3.6
3.40 4 3.40 1,700 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
62.3
62.3
61 62.50 60.10 11,381,200 0 0 0
VIB
15.2
15.2
15.44 15.48 15.18 8,744,900 0 0 0
VIC
67
67
64.40 67 64 14,779,000 0 0 0
VID
4.6
4.6
4.60 4.62 4.59 3,600 0 0 0
VIE
4.9
4.9
4.90 4.90 4.90 800 0 0 0
VIF
16.2
16.2
15.97 16.16 15.97 10,600 0 0 0
VIG
8.1
8.1
7.60 8.10 7.60 2,345,200 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.9
14.9
14.87 14.87 14.87 400 0 0 0
VIN
15.7
15.7
15.73 15.73 15.73 0 0 0 0
VIP
11.8
11.8
11.86 11.90 11.72 147,800 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
17.5
17.5
17.52 17.52 17.52 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.4
11.4
11.67 11.67 11.33 24,851,100 0 0 0
VJC
91
91
85.70 91 84.30 1,409,000 0 0 0
VLA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VLB
40.9
40.9
41.01 41.11 40.92 26,900 0 0 0
VLC
15.5
15.5
15.70 16 15.40 101,900 0 0 0
VLF
1.1
1.1
1 1.10 1 31,800 0 0 0
VLG
8.3
8.3
8.52 8.52 8.25 2,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.4
6.4
6.45 6.45 6 1,600 0 0 0
VMD
16.1
16.1
16.10 16.10 16.05 1,500 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 1,200 0 0 0
VMK
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VMS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VNA
18.3
18.3
18.31 18.31 18.22 1,700 0 0 0
VNB
13.8
13.8
13.60 13.90 13.50 20,600 0 0 0
VNC
26.4
26.4
28.37 28.37 26.42 2,100 0 0 0
VND
14.3
14.3
14.59 14.59 14.25 8,149,600 0 0 0
VNE
3.1
3.1
3.20 3.26 3.10 160,400 0 0 0
VNF
14
14
13.55 14.18 13.55 23,300 0 0 0
VNG
7.8
7.8
7.83 7.83 7.83 100 0 0 0
VNH
1.3
1.3
1.30 1.30 1.20 11,000 0 0 0
VNI
11.7
11.7
12 12 11 10,000 0 0 0
VNL
18.4
18.4
18.91 18.91 18.44 4,200 0 0 0
VNM
54.1
54.1
52.42 54.09 52.42 8,119,700 0 0 0
VNP
11.0
11.0
10.47 11.18 10.47 162,100 0 0 0
VNR
19.5
19.5
19.54 19.54 19.37 10,700 0 0 0
VNS
9.3
9.3
9.45 9.45 9.31 47,600 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
5.4
5.4
5.60 6.30 5.40 800 0 0 0
VNZ
335
335
349 349 335 400 0 0 0
VOC
13.5
13.5
13.76 14.60 13.48 6,700 0 0 0
VOS
12.8
12.8
13.03 13.45 12.66 3,612,400 0 0 0
VPA
2.9
2.9
2.90 2.90 2.90 1,700 0 0 0
VPB
16.1
16.1
16.26 16.31 16.01 24,808,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.8
24.8
24.50 24.89 24.50 18,300 0 0 0
VPG
11.3
11.3
10.80 11.60 10.80 346,000 0 0 0
VPH
5.5
5.5
5.55 5.55 5.40 58,600 0 0 0
VPI
53.9
53.9
53.70 54.50 53 1,436,000 0 0 0
VPR
16.7
16.7
16.68 16.68 16.68 0 0 0 0
VPS
8.7
8.7
8.75 8.75 8.31 2,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
11.3
11.3
11.33 11.33 11.33 0 0 0 0
VRC
12.1
12.1
12.90 12.90 12.10 7,400 0 0 0
VRE
22.8
22.8
22.80 22.85 22.30 18,916,200 0 0 0
VRG
13.9
13.9
14.22 14.22 13.87 21,800 0 0 0
VSA
21.5
21.5
21.53 21.53 21.53 100 0 0 0
VSC
19.3
19.3
18.70 19.36 18.37 7,144,900 0 0 0
VSE
9.1
9.1
9.10 9.10 8.60 16,400 0 0 0
VSF
32.8
32.8
32.50 33 32.20 15,000 0 0 0
VSG
2
2
2 2 2 0 0 0 0
VSH
50.1
50.1
49.29 50.14 49.29 1,200 0 0 0
VSI
16.2
16.2
16.19 16.19 16.19 0 0 0 0
VSM
17.3
17.3
17.31 17.31 17.31 1,100 0 0 0
VSN
16.5
16.5
16.70 16.70 16.51 300 0 0 0
VST
3.6
3.6
3 3.90 3 379,900 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 2,700 0 0 0
VTB
9.5
9.5
9.49 9.50 9.49 3,100 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
9.9
9.9
9.90 10.30 9.70 175,600 0 0 0
VTE
4.0
4.0
3.98 3.98 3.98 0 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.2
8.2
7.30 8.20 7.30 600 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VTK
54.1
54.1
55.77 55.77 54.02 7,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.81 11.99 11.71 351,900 0 0 0
VTP
107.9
107.9
107.78 109.76 105.31 936,300 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.6
15.6
15.61 15.76 15.24 13,700 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
11.8
11.8
10.80 11.80 10.80 63,400 0 0 0
VTX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTZ
17.4
17.4
17.40 17.60 17.20 1,535,500 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
18.0
18.0
18.02 18.02 18.02 0 0 0 0
VW3
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
12.0
12.0
11.98 11.98 11.98 200 0 0 0
WCS
304.3
304.3
304.17 304.33 304.17 200 0 0 0
WSB
53.0
53.0
53.02 53.02 53.02 100 0 0 0
WSS
4.9
4.9
4.50 4.90 4.40 48,200 0 0 0
WTC
10.2
10.2
10.23 10.23 10.23 100 0 0 0
X20
12.6
12.6
13.29 13.48 12.46 3,200 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.2
15.2
15.20 15.20 15.20 5,100 0 0 0
XHC
17.5
17.5
17.53 17.53 17.53 0 0 0 0
XLV
13.5
13.5
13.53 13.53 13.53 100 0 0 0
XMC
7
7
6.70 7 6.70 900 0 0 0
XMD
6
6
6 6 6 500 0 0 0
XMP
16.0
16.0
16.04 16.04 16.04 100 0 0 0
XPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
YBC
11.7
11.7
11.20 11.80 11.10 2,900 0 0 0
YBM
14.7
14.7
14.50 15 14.50 16,800 0 0 0
YEG
11.6
11.6
11.50 11.80 11.35 1,873,800 0 0 0
YTC
36.3
36.3
36.28 36.28 36.28 500 0 0 0
^HASTC
211.7
211.7
211.07 212.31 209.96 57,203,206 0 0 0
^UPCOM
92.3
92.3
91.83 92.29 91.53 72,006,334 0 0 0
^VN30
1,317.2
1,317.2
1,315.72 1,318.66 1,304.50 384,625,900 0 0 0
^VNINDEX
1,229.2
1,229.2
1,227.16 1,230.72 1,220.67 787,289,901 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |