DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/04/2025

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 03/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.3
35.3
35.75 35.75 35.27 300 0 0 0
AAA
7.6
7.6
7.91 7.98 7.63 4,050,100 0 0 0
AAH
3.8
3.8
4.30 4.40 3.80 6,128,500 0 0 0
AAM
7
7
6.60 7.09 6.60 4,300 0 0 0
AAS
7.3
7.3
8.40 8.40 7.30 1,935,800 0 0 0
AAT
3
3
3.20 3.20 3 104,900 0 0 0
AAV
6.7
6.7
6.90 7.10 6.40 904,200 0 0 0
ABB
7.4
7.4
7.90 8 7.10 8,470,500 0 0 0
ABC
9.9
9.9
11.20 11.20 9.70 151,200 0 0 0
ABI
22.9
22.9
22.92 23.33 22.42 137,800 0 0 0
ABR
9.7
9.7
10.12 10.12 9.73 3,200 0 0 0
ABS
4.0
4.0
4.10 4.20 4.02 695,200 0 0 0
ABT
42.5
42.5
43.50 43.50 42.45 12,000 0 0 0
ABW
7.6
7.6
8.70 8.70 7.50 586,700 0 0 0
ACB
20.2
20.2
21.01 21.18 20.18 39,685,300 0 0 0
ACC
14.7
14.7
14.15 14.65 13.65 96,600 0 0 0
ACE
36.3
36.3
34.90 36.25 33.35 15,400 0 0 0
ACL
10.2
10.2
10.65 10.90 10.20 25,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 2,000 0 0 0
ACV
51.5
51.5
57.72 58.94 51.22 1,118,900 0 0 0
ADC
21.1
21.1
21.10 21.10 21.10 600 0 0 0
ADG
9.7
9.7
10.20 10.20 9.70 4,700 0 0 0
ADS
8.2
8.2
8.63 8.63 8.21 659,100 0 0 0
AFX
7
7
7.10 7.10 6.40 248,300 0 0 0
AG1
11.8
11.8
12.80 12.80 11.81 25,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
15.4
15.4
15.55 16 15.35 816,800 0 0 0
AGM
2.4
2.4
2.42 2.42 2.42 125,700 0 0 0
AGP
35.4
35.4
35.69 35.69 33.38 1,000 0 0 0
AGR
15.8
15.8
15.90 16.42 15.85 1,689,800 0 0 0
AGX
147.8
147.8
147.83 147.83 147.83 2,500 0 0 0
AIC
11.3
11.3
11.30 11.30 11.30 200 0 0 0
AIG
42.5
42.5
43.80 43.80 40 63,200 0 0 0
ALT
11.4
11.4
11.36 11.36 11.36 800 0 0 0
ALV
4.8
4.8
5.12 5.12 4.53 66,200 0 0 0
AMC
16.3
16.3
16.28 16.28 16.28 600 0 0 0
AME
5.4
5.4
5.40 5.40 5.40 500 0 0 0
AMP
12
12
12 12 12 0 0 0 0
AMS
8
8
8.20 8.50 7.10 284,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
18.8
18.8
18.20 20 18.10 98,400 0 0 0
ANV
15.1
15.1
15.10 15.30 15.10 1,619,700 0 0 0
APF
40.8
40.8
44.67 44.67 40.79 11,100 0 0 0
APG
9.7
9.7
9.79 10.15 9.72 1,206,600 0 0 0
APH
6.5
6.5
6.86 6.99 6.49 1,804,600 0 0 0
API
6.3
6.3
6.80 6.80 6.30 1,085,100 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
5.8
5.8
6.40 6.40 5.60 52,100 0 0 0
APS
5.4
5.4
6 6 5.40 1,255,700 0 0 0
APT
3
3
3 3 3 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
17.20 17.20 16.80 5,900 0 0 0
ASM
6.6
6.6
6.96 6.96 6.65 1,307,700 0 0 0
ASP
4.7
4.7
4.95 4.95 4.68 147,500 0 0 0
AST
49.1
49.1
51.07 51.92 48.62 63,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
3
3
3 3 3 0 0 0 0
ATS
11.7
11.7
13 13 11.70 2,500 0 0 0
AVC
52.1
52.1
57 57 52.10 4,400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
18.9
18.9
21 21.20 18.70 61,900 0 0 0
BAB
10.4
10.4
11.40 11.40 10.42 61,700 0 0 0
BAF
29.8
29.8
31.10 31.20 29.80 3,606,800 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
35.1
35.1
37.49 37.49 35.12 3,000 0 0 0
BBC
51.7
51.7
49.20 52.61 49.10 2,400 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
7.8
7.8
6.88 7.76 6.88 600 0 0 0
BBS
10.9
10.9
10.85 10.85 10.85 100 0 0 0
BBT
9.5
9.5
9.86 10.14 9.44 21,700 0 0 0
BCA
10.8
10.8
12.70 12.70 10.80 120,300 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.9
6.9
7.70 7.70 6.90 611,300 0 0 0
BCE
10.1
10.1
10.12 10.12 9.42 358,600 0 0 0
BCF
35.5
35.5
35.85 35.85 35.41 13,700 0 0 0
BCG
3.6
3.6
3.69 3.82 3.64 20,184,800 0 0 0
BCM
70.4
70.4
70.40 74.40 70.40 738,200 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
2.3
2.3
2.60 2.60 2.30 5,818,000 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
34.3
34.3
32.49 36.51 32.49 48,900 0 0 0
BDT
6.5
6.5
7 7.30 6.40 174,500 0 0 0
BDW
24.4
24.4
24.44 24.44 24.44 100 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
36.3
36.3
36.25 37.29 36.25 550,200 0 0 0
BGE
3.6
3.6
3.90 3.90 3.50 2,535,600 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
22.1
22.1
24.13 24.13 22.07 2,200 0 0 0
BHC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
12
12
12 12 12 0 0 0 0
BHK
18.6
18.6
18.58 18.58 18.58 0 0 0 0
BHN
34.9
34.9
34.89 34.89 34.89 1,600 0 0 0
BHP
5.7
5.7
7.23 7.23 5.67 300 0 0 0
BIC
18.8
18.8
19.15 19.29 18.84 366,200 0 0 0
BID
35.6
35.6
36.59 37.48 35.60 7,520,100 0 0 0
BIG
4.8
4.8
5.38 5.38 4.81 161,100 0 0 0
BIO
15.7
15.7
15.72 15.72 15.72 0 0 0 0
BKC
35.5
35.5
32.25 35.45 31.25 177,800 0 0 0
BKG
2.9
2.9
3 3.01 2.88 452,600 0 0 0
BLI
9.3
9.3
9.80 9.80 8.60 16,900 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 0 0 0 0
BLT
31.6
31.6
36.41 36.41 31.14 12,500 0 0 0
BMC
20.9
20.9
20.93 22.29 20.93 419,900 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
8.2
8.2
8.60 8.60 8.20 2,700 0 0 0
BMG
17.7
17.7
17.71 17.71 17.71 0 0 0 0
BMI
17.1
17.1
17.74 17.91 17.09 490,600 0 0 0
BMJ
9.8
9.8
9.10 9.90 8.80 10,900 0 0 0
BMK
12.6
12.6
13.58 13.58 12.60 2,000 0 0 0
BMN
8.9
8.9
8.87 8.87 8.87 200 0 0 0
BMP
104.1
104.1
109.14 109.60 104.07 660,900 0 0 0
BMS
9.4
9.4
10.18 10.18 9.01 542,500 0 0 0
BMV
5.3
5.3
5.96 5.96 5.26 300 0 0 0
BNA
7.9
7.9
8.50 8.50 7.90 461,400 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
5.1
5.1
5.70 5.90 5.10 2,919,400 0 0 0
BPC
11.6
11.6
11.63 11.63 11.63 0 0 0 0
BQB
3.6
3.6
3.60 3.90 3.60 17,500 0 0 0
BRC
12.8
12.8
12.99 12.99 12.17 34,500 0 0 0
BRR
22.1
22.1
22.06 22.06 22.06 400 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 100 0 0 0
BSA
19.3
19.3
20.48 20.48 19.33 4,300 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
16.6
16.6
16.61 16.61 16.61 0 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BSH
19.6
19.6
20.43 20.43 19.09 96,200 0 0 0
BSI
48
48
48 50.45 48 2,290,700 0 0 0
BSL
9.5
9.5
9.77 9.96 9.40 6,000 0 0 0
BSP
9.1
9.1
9.11 9.11 9.11 100 0 0 0
BSQ
19.0
19.0
19.40 19.40 19.02 1,500 0 0 0
BSR
13.8
13.8
14.19 14.38 13.85 5,260,700 0 0 0
BST
12
12
12 12.20 12 3,300 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.30 5.30 5.10 50,100 0 0 0
BTD
15.5
15.5
15.55 15.55 15.46 1,100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.5
25.5
27.58 27.58 25.07 31,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.80 13,400 0 0 0
BTP
11.1
11.1
11.70 11.70 10.93 50,000 0 0 0
BTS
4.8
4.8
5.30 5.30 4.80 52,900 0 0 0
BTT
37.8
37.8
37.81 37.81 37.81 100 0 0 0
BTU
13.0
13.0
13.03 13.03 13.03 2,000 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
42.0
42.0
42.00 42.00 42.00 0 0 0 0
BVB
12.1
12.1
13.42 13.61 11.95 13,675,200 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
47.6
47.6
47.98 49.94 47.59 800,900 0 0 0
BVL
10.2
10.2
10.19 10.19 10.19 2,000 0 0 0
BVN
12.6
12.6
12.60 12.60 12.60 3,000 0 0 0
BVS
33.8
33.8
37.11 37.11 33.79 1,518,800 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
40.5
40.5
42.60 42.85 40.50 923,400 0 0 0
BWS
32.2
32.2
32.35 33.39 32.16 15,200 0 0 0
BXH
14.1
14.1
14.11 14.11 14.11 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
15.10 16 15.10 500 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
18.2
18.2
18.15 19.50 18.15 15,200 0 0 0
C47
6.5
6.5
6.78 6.78 6.20 21,300 0 0 0
C4G
7.1
7.1
8.20 8.20 7 3,929,800 0 0 0
C69
6
6
6.20 6.30 5.70 1,177,100 0 0 0
C92
3.8
3.8
4.10 4.10 3.70 42,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
8 8 7.60 11,700 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
35.3
35.3
38.70 38.70 35.30 183,500 0 0 0
CAT
17.1
17.1
18.16 18.25 16.99 23,900 0 0 0
CBI
12.4
12.4
13 13.10 12.40 3,700 0 0 0
CBS
29.4
29.4
32.33 32.33 29.34 24,600 0 0 0
CC1
13.0
13.0
15.14 15.14 12.79 44,400 0 0 0
CC4
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCA
12.1
12.1
12.12 12.12 12.12 0 0 0 0
CCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
CCI
19.6
19.6
19.60 19.60 19.55 1,400 0 0 0
CCL
7.1
7.1
7.28 7.50 7.05 469,300 0 0 0
CCM
44.1
44.1
45.70 45.70 44.10 600 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
12.0
12.0
12.23 12.23 12.04 500 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 200 0 0 0
CDC
14.3
14.3
14.75 14.75 13.83 16,800 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.7
9.7
9.73 9.73 9.73 0 0 0 0
CDN
30.4
30.4
33.43 33.43 30.44 85,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.0
9.0
9.37 9.37 8.64 8,900 0 0 0
CDR
15.6
15.6
13.66 15.61 12.27 13,600 0 0 0
CE1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
12.4
12.4
12.95 13.52 12.38 15,530,900 0 0 0
CET
4.2
4.2
4.10 4.20 3.90 44,300 0 0 0
CFM
7.6
7.6
7.61 7.61 7.61 0 0 0 0
CFV
26.1
26.1
27 27 26.10 200 0 0 0
CGV
2.9
2.9
3.40 3.40 2.90 28,600 0 0 0
CH5
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CHC
4.1
4.1
4.10 4.10 4.10 200 0 0 0
CHP
31.8
31.8
32.66 32.66 31.30 51,100 0 0 0
CHS
12.1
12.1
12 12.10 12 500 0 0 0
CI5
6.6
6.6
6.90 6.90 6.60 2,900 0 0 0
CIA
9
9
9.80 9.80 9 45,100 0 0 0
CID
25.3
25.3
25.35 25.35 25.35 0 0 0 0
CIG
8.6
8.6
8.79 8.89 8.56 371,600 0 0 0
CII
11.1
11.1
11.42 11.55 11.12 11,623,400 0 0 0
CIP
2.7
2.7
2.60 2.70 2.60 900 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
38.0
38.0
43.13 43.13 37.18 16,300 0 0 0
CKD
21.2
21.2
22.02 22.02 21.19 5,600 0 0 0
CKG
13.3
13.3
14.17 14.17 13.32 129,500 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
45.8
45.8
47.99 47.99 45.79 11,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
21.19 21.19 19.93 30,900 0 0 0
CLL
31.9
31.9
32.50 32.50 31.48 27,300 0 0 0
CLM
80.8
80.8
80.83 80.83 80.83 100 0 0 0
CLW
44.8
44.8
44.83 44.83 44.83 0 0 0 0
CLX
15.0
15.0
16.68 16.68 14.86 945,200 0 0 0
CMC
5.8
5.8
5.80 5.80 5.71 300 0 0 0
CMD
21.4
21.4
21.57 21.95 20.80 12,900 0 0 0
CMF
300
300
286 301 286 900 0 0 0
CMG
35.8
35.8
35.80 37.80 35.80 903,700 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
12.5
12.5
12.40 12.50 12.40 900 0 0 0
CMN
56.7
56.7
56.67 56.67 56.67 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.1
8.1
8.90 8.90 8.10 387,700 0 0 0
CMT
13.5
13.5
15 15 12.80 57,800 0 0 0
CMV
8
8
8.20 8.20 8 900 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
7.5
7.5
7.48 7.57 7.48 835,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
37.7
37.7
36.07 38.21 35.98 17,100 0 0 0
CNG
27.6
27.6
27.90 28.77 27.61 399,100 0 0 0
CNN
49.6
49.6
49.58 49.58 49.58 0 0 0 0
CNT
9.6
9.6
10.25 10.25 9.03 60,900 0 0 0
COM
30
30
30 30 30 0 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
16.3
16.3
17.26 17.26 16.35 4,800 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
32.1
32.1
32.97 33.16 32.10 8,800 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.8
6.8
6.50 6.82 6.39 1,153,100 0 0 0
CRE
6.5
6.5
6.79 6.79 6.47 488,600 0 0 0
CSC
20.7
20.7
22.73 22.73 20.73 150,700 0 0 0
CSI
32.5
32.5
34 34 30.80 43,300 0 0 0
CSM
12.5
12.5
12.53 12.82 12.48 963,600 0 0 0
CSV
34.4
34.4
34.44 35.02 34.44 1,857,600 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.5
16.5
15.04 16.53 15.04 2,100 0 0 0
CTD
79.8
79.8
79.80 82.30 79.80 1,642,300 0 0 0
CTF
18.3
18.3
19.66 19.66 18.29 146,300 0 0 0
CTG
38.7
38.7
40.37 40.37 38.74 19,835,700 0 0 0
CTI
20.5
20.5
21.30 21.30 20.45 2,249,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
30.4
30.4
33 34.30 30.40 121,400 0 0 0
CTR
89.5
89.5
89.79 93.69 89.50 755,600 0 0 0
CTS
25.7
25.7
25.80 26.78 25.66 2,504,900 0 0 0
CTT
15.0
15.0
15.05 15.05 15.05 400 0 0 0
CTW
28.7
28.7
29.70 30.75 28.74 1,600 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
26.1
26.1
26.10 26.10 26.10 700 0 0 0
CX8
9
9
9 9 9 0 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
8.2
8.2
9.11 9.11 8.21 41,600 0 0 0
D2D
31.7
31.7
32.45 32.94 31.72 302,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.3
17.3
17.33 17.33 17.33 0 0 0 0
DAE
15.5
15.5
14.40 15.50 14.40 1,600 0 0 0
DAH
3.2
3.2
3.40 3.40 3.20 464,200 0 0 0
DAN
35
35
35 35 35 100 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7.2
7.2
7.39 7.39 7.15 1,900 0 0 0
DBC
23.7
23.7
24.17 24.52 23.70 11,577,000 0 0 0
DBD
48.0
48.0
49.27 50.43 48.02 767,000 0 0 0
DBM
33.4
33.4
33.36 33.36 33.36 100 0 0 0
DBT
11.2
11.2
11.12 11.21 11.03 7,100 0 0 0
DC1
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DC2
7.1
7.1
7.07 7.07 7.07 0 0 0 0
DC4
12.1
12.1
12.36 12.73 12.09 1,432,800 0 0 0
DCF
38.4
38.4
38.37 38.37 38.37 0 0 0 0
DCG
13.0
13.0
12.95 12.95 12.95 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
22.3
22.3
23.30 23.50 22.25 332,400 0 0 0
DCM
29.0
29.0
29.04 30.04 29.04 3,523,100 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 800 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
13.5
13.5
13.20 13.50 13.10 23,900 0 0 0
DDG
2.8
2.8
3.10 3.10 2.80 945,800 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
DDN
6.8
6.8
7.14 7.24 6.76 11,600 0 0 0
DDV
16.4
16.4
18.49 18.49 16.07 6,211,300 0 0 0
DFC
23.1
23.1
23.87 24.05 23.14 12,100 0 0 0
DFF
1.5
1.5
1.70 1.70 1.50 1,689,000 0 0 0
DGC
90.4
90.4
93 93 90.40 3,006,700 0 0 0
DGT
4.7
4.7
5.30 5.50 4.60 956,500 0 0 0
DGW
35.1
35.1
35.26 36.79 35.11 1,644,700 0 0 0
DHA
35.5
35.5
35.39 36.94 35.29 148,900 0 0 0
DHB
8.5
8.5
8.60 9 8.40 115,600 0 0 0
DHC
23.5
23.5
24.08 24.69 23.48 718,300 0 0 0
DHD
26.2
26.2
26.25 26.25 26.25 1,600 0 0 0
DHG
89.2
89.2
89.65 93.42 88.33 67,700 0 0 0
DHM
6.8
6.8
7.27 7.35 6.79 13,300 0 0 0
DHN
32.6
32.6
32.64 32.64 32.64 0 0 0 0
DHP
11.3
11.3
11.50 11.50 11.21 7,100 0 0 0
DHT
75.9
75.9
78.73 79.36 74.64 101,400 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.40 4.40 4.10 78,700 0 0 0
DIG
16.0
16.0
16.21 16.73 16.00 17,058,700 0 0 0
DIH
13.8
13.8
13.40 13.76 12.76 11,500 0 0 0
DKC
0.1
0.1
0.08 0.08 0.08 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.8
6.8
7.60 7.80 6.80 6,746,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.1
2.1
2.11 2.18 2.11 3,401,500 0 0 0
DLR
22
22
22 22 22 0 0 0 0
DLT
5.9
5.9
5.87 5.87 5.87 0 0 0 0
DM7
22.3
22.3
22.27 22.27 22.27 0 0 0 0
DMC
60.6
60.6
61.55 63.48 60.59 45,300 0 0 0
DMN
4.6
4.6
4.70 4.70 4.60 5,000 0 0 0
DMS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNA
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DNC
51.0
51.0
51.04 51.04 51.04 0 0 0 0
DND
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DNE
9.5
9.5
9.47 9.47 9.47 0 0 0 0
DNH
50.8
50.8
50.79 50.79 50.79 0 0 0 0
DNL
23.5
23.5
23.51 23.51 23.51 0 0 0 0
DNN
0.2
0.2
0.15 0.15 0.15 0 0 0 0
DNP
18.1
18.1
18.20 18.20 18.10 8,000 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
28.1
28.1
30.45 30.45 25.89 28,300 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
35.1
35.1
36.51 37.09 33.51 13,400 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DP3
56.1
56.1
59 59 55.80 57,100 0 0 0
DPG
30.5
30.5
30.78 32.01 30.48 1,554,800 0 0 0
DPH
56.8
56.8
56.80 56.80 56.80 0 0 0 0
DPM
18.2
18.2
18.84 19.09 18.18 5,661,100 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
41.1
41.1
41.13 41.13 41.13 690,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.9
9.9
10 10.50 9.86 59,900 0 0 0
DRC
18.5
18.5
18.53 19.05 18.53 1,056,000 0 0 0
DRG
8.5
8.5
8.40 9 8.30 63,600 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
11.4
11.4
13.02 13.02 11.38 2,537,700 0 0 0
DRL
54.1
54.1
54.56 54.56 54.10 1,200 0 0 0
DS3
5
5
5.30 5.30 5 4,800 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
22.7
22.7
24.15 24.15 22.70 304,800 0 0 0
DSG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSN
48.9
48.9
49 49.50 47.50 26,800 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
5.2
5.2
5.60 5.60 5.20 161,900 0 0 0
DTA
5.0
5.0
5.30 5.30 5.03 178,800 0 0 0
DTB
12.6
12.6
12.62 12.62 12.62 0 0 0 0
DTD
16.0
16.0
17.24 17.67 16.03 973,800 0 0 0
DTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
2.20 2.20 1.90 189,000 0 0 0
DTK
13.4
13.4
13.36 13.36 13.36 0 0 0 0
DTL
10.9
10.9
11.20 11.20 10.85 11,700 0 0 0
DTP
78.1
78.1
78.10 78.10 78.10 100 0 0 0
DTT
16.3
16.3
16.27 16.27 16.27 500 0 0 0
DUS
9
9
9 9 9 0 0 0 0
DVC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
6.5
6.5
7.18 7.18 6.55 838,800 0 0 0
DVN
22.1
22.1
24.85 24.85 21.41 386,600 0 0 0
DVP
71.0
71.0
73.30 73.30 69.54 35,800 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
12.4
12.4
14.10 14.10 12.40 900 0 0 0
DWS
15.2
15.2
15.22 15.22 15.22 0 0 0 0
DXG
12.7
12.7
13.08 13.21 12.69 28,812,200 0 0 0
DXL
13
13
13 13 13 300 0 0 0
DXP
9.4
9.4
10.44 10.44 9.40 517,200 0 0 0
DXS
6.6
6.6
6.59 6.61 6.59 4,031,800 0 0 0
DXV
3.8
3.8
3.81 3.81 3.71 30,700 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 11,800 0 0 0
E29
7.9
7.9
7.93 7.93 7.93 0 0 0 0
EBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.2
10.2
10.95 10.95 10.04 11,700 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 0 0 0 0
EIB
18.5
18.5
19.10 19.40 18.45 14,463,700 0 0 0
EIC
22.8
22.8
22.50 22.80 22.50 2,900 0 0 0
EID
23.8
23.8
25.78 25.78 23.83 64,000 0 0 0
EIN
2.3
2.3
2.30 2.30 2.20 110,700 0 0 0
ELC
21.4
21.4
22.33 22.33 21.38 615,700 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMS
25.0
25.0
26.41 27.09 24.20 8,300 0 0 0
EPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
EPH
12.1
12.1
12.10 12.10 12.10 100 0 0 0
EVE
9.4
9.4
9.43 9.47 9.43 257,500 0 0 0
EVF
9.8
9.8
10.05 10.15 9.77 15,706,300 0 0 0
EVG
6.0
6.0
6.12 6.30 6.03 2,516,700 0 0 0
EVS
5.6
5.6
6.10 6.10 5.60 493,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.0
4.0
4.33 4.45 4.02 1,048,400 0 0 0
FCN
13.2
13.2
13.50 13.80 13.15 2,462,500 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FDC
16.8
16.8
16.80 16.80 16.80 2,400 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
13.1
13.1
13.10 13.10 13.10 0 0 0 0
FHS
33.8
33.8
32.84 33.78 32.84 500 0 0 0
FIC
14.4
14.4
15.33 15.33 14.37 2,200 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
6.8
6.8
7.02 7.03 6.80 432,000 0 0 0
FIT
4.8
4.8
4.79 5 4.76 2,969,500 0 0 0
FMC
41.5
41.5
41.54 41.59 41.54 125,200 0 0 0
FOC
53.0
53.0
59.18 59.18 52.56 66,800 0 0 0
FOX
53.5
53.5
58.06 58.44 52.77 184,800 0 0 0
FPT
97.9
97.9
98.89 101.39 97.86 11,484,900 0 0 0
FRC
27.1
27.1
27.15 27.15 27.15 0 0 0 0
FRM
6.5
6.5
6.50 6.50 6.50 100 0 0 0
FRT
112.4
112.4
116 119.20 112.40 794,800 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
50.9
50.9
50.90 50.90 50.90 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
42.2
42.2
42.27 43.98 42.18 6,559,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.6
5.6
6.30 6.30 5.44 786,700 0 0 0
GAS
58.8
58.8
59.77 61.56 58.83 2,014,500 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
24.9
24.9
22.74 24.90 22.30 4,600 0 0 0
GDA
15.5
15.5
17.17 17.17 15.49 358,000 0 0 0
GDT
20.5
20.5
20.51 21.47 20.46 189,200 0 0 0
GDW
30.4
30.4
31.38 31.38 29.95 7,500 0 0 0
GEG
13.2
13.2
13.30 13.70 13.15 1,667,000 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
22.0
22.0
22.45 22.82 21.99 29,251,600 0 0 0
GGG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
27.0
27.0
28.56 28.56 26.97 63,800 0 0 0
GIC
14.9
14.9
15.10 15.90 14.90 9,900 0 0 0
GIL
16.4
16.4
16.40 16.80 16.40 600,000 0 0 0
GKM
4.1
4.1
4.40 4.40 4.10 844,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
37.3
37.3
37.30 37.30 37.30 0 0 0 0
GLW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
50.7
50.7
50.71 53.03 50.71 1,738,200 0 0 0
GMH
7.5
7.5
7.54 7.54 7.45 4,600 0 0 0
GMX
15.6
15.6
15.63 16.66 15.63 7,100 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 100 0 0 0
GPC
2.6
2.6
2.90 2.90 2.60 458,300 0 0 0
GSM
23.8
23.8
26.12 26.12 23.41 9,400 0 0 0
GSP
10.5
10.5
10.73 11.12 10.51 534,100 0 0 0
GTA
9.6
9.6
9.70 9.70 9.56 13,800 0 0 0
GTD
10.6
10.6
10.60 10.60 10.60 0 0 0 0
GTS
9.8
9.8
9.77 9.77 9.77 1,700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.3
29.3
29.28 29.68 29.28 3,332,700 0 0 0
GVT
70.9
70.9
70.96 70.96 70.87 1,000 0 0 0
H11
6.3
6.3
6.20 6.30 6.20 11,300 0 0 0
HAC
10
10
9.70 10.20 8.90 20,600 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 0 0 0 0
HAF
12.7
12.7
11 12.70 11 700 0 0 0
HAG
11.6
11.6
11.85 12 11.55 14,686,100 0 0 0
HAH
37.7
37.7
38.34 39.40 37.73 6,864,400 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
9.9
9.9
10.10 10.10 9.10 8,300 0 0 0
HAP
4.8
4.8
4.94 5 4.83 1,541,400 0 0 0
HAR
3.4
3.4
3.50 3.54 3.43 558,000 0 0 0
HAS
8.5
8.5
8.51 8.51 8.51 100 0 0 0
HAT
49.2
49.2
49.18 49.18 49.18 0 0 0 0
HAV
3.7
3.7
3.60 3.70 3 2,600 0 0 0
HAX
13.8
13.8
13.76 14.65 13.76 1,694,300 0 0 0
HBC
6.1
6.1
7 7 6 5,121,400 0 0 0
HBD
21.5
21.5
21 21.50 21 200 0 0 0
HBH
5.3
5.3
6.66 6.96 5.29 8,200 0 0 0
HBS
6.3
6.3
7 7 6.30 149,500 0 0 0
HC1
12.5
12.5
12.54 12.54 12.54 0 0 0 0
HC3
25.6
25.6
25.55 25.55 25.55 0 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
12.5
12.5
12.37 12.46 12.27 1,900 0 0 0
HCD
7.5
7.5
7.53 7.71 7.46 152,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.5
22.5
23.18 23.58 22.52 23,358,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.8
14.8
16.10 16.10 14.80 22,900 0 0 0
HD6
12.1
12.1
13.50 13.50 12.10 180,900 0 0 0
HD8
8.9
8.9
8.21 8.90 8.21 10,800 0 0 0
HDA
4.6
4.6
4.80 4.80 4.60 87,400 0 0 0
HDB
20.9
20.9
21.80 21.95 20.90 26,249,100 0 0 0
HDC
23.2
23.2
23.93 24.11 23.17 9,506,000 0 0 0
HDG
22.2
22.2
22.27 22.73 22.18 3,149,500 0 0 0
HDM
32.6
32.6
35.90 35.90 32.50 21,000 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
22.9
22.9
22.94 22.94 22.94 400 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
14.5
14.5
14.51 14.51 14.51 0 0 0 0
HEC
55.8
55.8
57.89 57.89 54.92 2,200 0 0 0
HEJ
13.6
13.6
14.10 14.20 13.60 4,300 0 0 0
HEP
15.9
15.9
15.91 15.91 15.91 100 0 0 0
HES
20.1
20.1
20.07 20.07 20.07 0 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
8.1
8.1
7.94 8.13 7.29 5,000 0 0 0
HFC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HGM
323.0
323.0
324.82 328.52 297.52 32,500 0 0 0
HGT
10.9
10.9
10.90 10.90 10.90 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
8.4
8.4
8.41 8.95 8.37 250,300 0 0 0
HHS
10.4
10.4
10.40 10.80 10.40 6,314,200 0 0 0
HHV
10.9
10.9
11.14 11.38 10.86 11,935,900 0 0 0
HID
2.7
2.7
2.70 2.78 2.61 274,700 0 0 0
HIG
12.1
12.1
12.10 14.70 12.10 5,700 0 0 0
HII
4.0
4.0
4.27 4.27 4.01 217,900 0 0 0
HIO
7.7
7.7
10.10 10.10 7.60 110,300 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HJS
30.2
30.2
29.57 31.33 28.49 2,700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
7.8
7.8
7.90 7.90 7.80 400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
369.5
369.5
369.46 369.46 369.46 100 0 0 0
HLC
11.4
11.4
12.27 12.27 11.43 17,800 0 0 0
HLD
12.2
12.2
13.55 13.55 12.19 125,600 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 23.50 200 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HMC
10.7
10.7
11.22 11.22 10.71 36,000 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
12.7
12.7
13.72 13.72 12.68 3,900 0 0 0
HMR
12.8
12.8
14 14 12.80 80,400 0 0 0
HMS
34.4
34.4
36.98 36.98 34.36 55,500 0 0 0
HNB
11.1
11.1
11.12 11.12 11.12 0 0 0 0
HND
11.8
11.8
12.30 12.30 11.70 57,700 0 0 0
HNF
47.3
47.3
47.33 47.33 47.33 0 0 0 0
HNG
5.8
5.8
6.60 6.60 5.70 9,384,600 0 0 0
HNI
23.4
23.4
24.35 24.35 23.31 2,100 0 0 0
HNM
8.3
8.3
8.49 8.59 8.21 432,700 0 0 0
HNP
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.7
3.7
3.90 3.90 3.70 141,500 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
19.0
19.0
19.94 19.94 18.96 10,800 0 0 0
HPG
21.1
21.1
21.50 22.04 21.13 80,695,800 0 0 0
HPH
12
12
12 12 12 800 0 0 0
HPI
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
87.8
87.8
87.83 87.83 87.83 0 0 0 0
HPT
18.6
18.6
19.53 19.53 18.65 10,900 0 0 0
HPW
18.2
18.2
19.28 19.28 18.22 400 0 0 0
HPX
4.2
4.2
4.30 4.45 4.22 2,323,800 0 0 0
HQC
3.2
3.2
3.20 3.28 3.15 8,134,500 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
37.2
37.2
37.15 37.15 37.15 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.2
16.2
16.20 16.75 16.20 10,995,900 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.9
3.9
4.20 4.20 3.94 333,300 0 0 0
HSM
4.9
4.9
4.90 4.90 4.90 100 0 0 0
HSP
13.7
13.7
14.78 14.78 13.69 6,600 0 0 0
HSV
3.6
3.6
3.90 3.90 3.50 228,700 0 0 0
HT1
11.1
11.1
11.09 11.34 11.09 2,072,800 0 0 0
HTC
24.0
24.0
23.96 23.96 23.96 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.60 35,600 0 0 0
HTG
44.3
44.3
44.30 44.50 44.30 169,700 0 0 0
HTI
15.6
15.6
16.23 16.23 15.31 376,900 0 0 0
HTL
24.4
24.4
25.47 25.51 24.35 5,200 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 300 0 0 0
HTN
9.6
9.6
10.05 10.05 9.58 752,500 0 0 0
HTP
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
8.9
8.9
9.09 9.09 8.51 2,200 0 0 0
HU1
6.5
6.5
5.99 6.50 5.95 7,100 0 0 0
HU4
12.4
12.4
13.70 13.70 12.20 123,100 0 0 0
HU6
5.1
5.1
5.20 5.20 4.80 68,300 0 0 0
HUB
14.6
14.6
15.26 15.30 14.48 110,100 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
13.6
13.6
14.19 14.29 12.94 5,495,900 0 0 0
HVA
14.3
14.3
15.50 15.50 13.70 159,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
11.4
11.4
12.06 12.06 11.45 339,100 0 0 0
HVN
22.0
22.0
22.85 22.85 21.99 857,000 0 0 0
HVT
38.0
38.0
39.23 39.52 35.99 32,900 0 0 0
HVX
2.4
2.4
2.58 2.58 2.42 14,000 0 0 0
HWS
15.5
15.5
16.28 16.28 15.24 11,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
22.6
22.6
23.53 23.53 22.56 2,400 0 0 0
ICF
2.9
2.9
3.20 3.20 2.90 22,700 0 0 0
ICG
7.6
7.6
7.80 7.80 7.50 17,900 0 0 0
ICI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ICN
41.4
41.4
42.49 46.47 39.72 23,700 0 0 0
ICT
12.3
12.3
12.67 12.67 12.16 110,200 0 0 0
IDC
40.8
40.8
44.68 44.68 40.81 2,411,200 0 0 0
IDI
6.9
6.9
6.92 6.93 6.92 1,577,700 0 0 0
IDJ
4.5
4.5
5 5 4.50 3,267,500 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
30.2
30.2
33.10 33.10 30.20 167,600 0 0 0
IFS
22.6
22.6
23.04 23.04 22.12 2,300 0 0 0
IHK
17.8
17.8
14 17.80 13.20 3,500 0 0 0
IJC
10.5
10.5
10.73 10.85 10.52 9,946,600 0 0 0
ILA
3.8
3.8
3.90 3.90 3.70 91,500 0 0 0
ILB
26.5
26.5
27.06 27.06 26.49 48,000 0 0 0
ILC
7.5
7.5
6.90 7.50 6.70 5,200 0 0 0
ILS
16.2
16.2
16 16.20 13.70 6,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
41.7
41.7
43.58 44.47 41.70 373,000 0 0 0
IN4
63.9
63.9
63.94 63.94 63.94 0 0 0 0
INC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
ING
12
12
12 12 12 0 0 0 0
INN
37.3
37.3
37.40 38.33 36.40 33,400 0 0 0
IPA
12.9
12.9
14.20 14.20 12.90 487,100 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ISH
23.4
23.4
25.14 25.14 23.38 6,000 0 0 0
IST
37.0
37.0
35.67 37.00 35.48 600 0 0 0
ITC
10.8
10.8
11.10 11.20 10.80 1,073,500 0 0 0
ITD
12.0
12.0
12.24 13.08 11.78 123,800 0 0 0
ITQ
2.6
2.6
2.80 2.80 2.60 722,800 0 0 0
ITS
5.0
5.0
5.39 5.68 5.00 180,800 0 0 0
IVS
9.4
9.4
9.85 9.85 9.16 472,200 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.8
4.8
4.81 4.99 4.78 439,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.5
27.5
27.45 27.80 27.45 9,568,500 0 0 0
KCB
20.5
20.5
21.39 22.26 18.58 167,700 0 0 0
KCE
10.3
10.3
10.32 10.32 10.32 200 0 0 0
KDC
54.1
54.1
54.50 54.90 53.40 319,200 0 0 0
KDH
27.0
27.0
27.36 28.27 27.05 3,714,900 0 0 0
KDM
18.5
18.5
17.50 18.50 17.50 50,000 0 0 0
KGM
5.9
5.9
6.21 6.21 5.63 50,100 0 0 0
KHD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
KHG
5.2
5.2
5.32 5.47 5.20 4,310,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
10.05 10.24 9.72 404,600 0 0 0
KHS
11.5
11.5
12.52 12.52 11.48 47,300 0 0 0
KHW
31.4
31.4
31.56 31.56 31.37 1,400 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
6.8
6.8
7.38 7.44 6.69 1,125,000 0 0 0
KMR
3.2
3.2
3.31 3.31 3.17 40,200 0 0 0
KMT
8.5
8.5
8.52 8.52 8.52 0 0 0 0
KOS
38.5
38.5
38.65 38.70 38.40 403,100 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
17.3
17.3
17.65 18 17.30 2,391,000 0 0 0
KSD
4.9
4.9
5 5 4.90 10,300 0 0 0
KSF
71
71
69 71 68 9,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.8
2.8
3 3 2.80 434,300 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 100 0 0 0
KTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KTL
20.8
20.8
20.76 20.76 20.76 0 0 0 0
KTS
46
46
43.60 46 43.20 3,500 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
19.2
19.2
21.60 21.60 19.22 700 0 0 0
L12
4.3
4.3
4.80 4.80 4.30 10,200 0 0 0
L14
28.1
28.1
31 31 28.10 533,500 0 0 0
L18
32.3
32.3
35 35 32.25 384,300 0 0 0
L40
13.2
13.2
13.59 13.59 12.93 16,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.6
3.6
3.60 3.60 3.60 21,400 0 0 0
L63
7.8
7.8
7.80 7.80 7.80 3,100 0 0 0
LAF
17.7
17.7
17.95 18.50 17.70 35,200 0 0 0
LAI
18.7
18.7
21.56 21.56 18.69 274,600 0 0 0
LAS
15.4
15.4
15.43 17.14 15.43 1,569,400 0 0 0
LAW
30.5
30.5
30.50 30.50 30.50 100 0 0 0
LBE
22
22
22 22 22 0 0 0 0
LBM
28.6
28.6
30.50 30.50 28.60 177,400 0 0 0
LCC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.9
8.9
9.35 9.44 8.92 3,966,400 0 0 0
LCM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LDG
2.0
2.0
1.97 2.03 1.96 2,866,000 0 0 0
LDP
13.8
13.8
13.20 13.80 12.50 91,400 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
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.0
3.0
3.07 3.29 3.04 350,000 0 0 0
LGM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
LHC
67
67
73.50 73.50 67 101,400 0 0 0
LHG
30.4
30.4
30.44 32.10 30.39 385,100 0 0 0
LIC
36.1
36.1
39 39 36.10 26,600 0 0 0
LIG
2.8
2.8
3.10 3.10 2.80 2,473,300 0 0 0
LIX
28.1
28.1
29.30 29.78 28.05 171,300 0 0 0
LKW
39.1
39.1
36.54 39.08 36.54 600 0 0 0
LLM
17.3
17.3
21.92 21.92 16.44 18,800 0 0 0
LM3
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LM8
12.1
12.1
12.33 12.38 12.14 16,300 0 0 0
LMC
7.8
7.8
8.20 8.20 7.80 2,100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
10.2
10.2
10.23 10.23 10.23 2,000 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 0 0 0 0
LPB
28.7
28.7
30.65 30.65 28.69 6,201,700 0 0 0
LPT
6.1
6.1
6.55 6.55 5.85 43,200 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
16.3
16.3
19 19 16.30 515,100 0 0 0
LSS
10
10
10.50 10.50 10 678,900 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
23.2
23.2
23.44 23.44 20.51 40,600 0 0 0
MA1
27.7
27.7
29.54 29.54 27.73 800 0 0 0
MAC
12.3
12.3
11.08 12.31 11.08 6,500 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
17.0
17.0
17.71 17.79 17.00 86,268,100 0 0 0
MBG
3.3
3.3
3.60 3.60 3.30 896,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.7
23.7
25.91 26.17 23.72 11,618,500 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
8.0
8.0
7.77 7.95 7.67 17,900 0 0 0
MCH
120.6
120.6
136.39 137.27 118.15 230,700 0 0 0
MCM
27.7
27.7
27.99 29.62 27.71 124,700 0 0 0
MCO
9.3
9.3
10.30 10.30 9.30 77,000 0 0 0
MCP
26.9
26.9
26.94 27.21 26.49 6,400 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.3
11.3
12.45 12.45 11.33 272,700 0 0 0
MDF
6
6
6 6 6 500 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MED
25.1
25.1
25.14 25.14 25.14 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.5
36.5
42.79 42.79 36.40 224,100 0 0 0
MGC
24.8
24.8
24.70 24.80 18.85 331,200 0 0 0
MGG
23.6
23.6
23.63 23.63 22.69 1,900 0 0 0
MGR
4.9
4.9
4.60 4.90 4.60 600 0 0 0
MH3
36.1
36.1
37.99 37.99 36.09 28,300 0 0 0
MHC
8.0
8.0
7.45 8.45 7.45 878,600 0 0 0
MIC
15.0
15.0
16.45 16.58 14.97 48,300 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
15.1
15.1
15.77 15.77 15.08 687,200 0 0 0
MKP
28.5
28.5
29.25 29.25 27.19 3,100 0 0 0
MKV
10
10
10 10 10 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
19.5
19.5
22.20 22.30 19.50 25,100 0 0 0
MML
26.1
26.1
29.70 29.70 26.10 300,500 0 0 0
MNB
30.2
30.2
30.15 30.15 30.15 0 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
11.2
11.2
13 13 11.20 298,800 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
17.5
17.5
18.38 18.38 17.52 4,100 0 0 0
MRF
28.1
28.1
28.10 28.10 28.10 100 0 0 0
MSB
9.4
9.4
9.67 9.75 9.38 23,727,700 0 0 0
MSH
36.4
36.4
36.40 36.40 36.40 81,800 0 0 0
MSN
61.4
61.4
63 63.90 61.40 10,609,500 0 0 0
MSR
18.1
18.1
20.50 20.50 17.90 6,352,000 0 0 0
MST
5.8
5.8
5.91 5.91 5.55 4,223,900 0 0 0
MTA
26
26
27.70 27.70 21.10 306,800 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
8.9
8.9
8.89 8.89 8.89 100 0 0 0
MTH
17.1
17.1
17.05 17.05 17.05 200 0 0 0
MTL
5.8
5.8
6 6 5.80 1,700 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 2,000 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTV
14.3
14.3
14.34 14.34 14.34 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
23.5
23.5
22.86 24.29 22.20 70,200 0 0 0
MVC
9.8
9.8
9.89 9.89 8.83 49,300 0 0 0
MVN
70
70
81.10 81.10 70 43,000 0 0 0
MWG
53.9
53.9
54.32 55.50 53.92 14,956,500 0 0 0
MZG
6.8
6.8
7.34 7.34 6.28 210,600 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
19.1
19.1
16.77 19.09 16.73 1,223,800 0 0 0
NAG
12.5
12.5
12.96 12.96 11.76 648,800 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
35.3
35.3
35.30 35.30 35.30 400 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.7
16.7
17.21 17.21 16.42 3,900 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
22.1
22.1
21.35 22.30 20.65 148,900 0 0 0
NBC
9.4
9.4
10.36 10.36 9.41 363,900 0 0 0
NBE
11.6
11.6
11.80 11.90 11.40 39,000 0 0 0
NBP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NBT
16.5
16.5
17.55 17.55 16.51 700 0 0 0
NBW
30.1
30.1
30.08 32.66 30.08 2,200 0 0 0
NCG
7
7
7.50 7.90 7 42,500 0 0 0
NCS
24.8
24.8
25.50 26.30 24.80 5,200 0 0 0
NCT
99.0
99.0
97.26 102.72 97.26 27,700 0 0 0
ND2
36.6
36.6
36.56 36.56 36.56 100 0 0 0
NDC
138.1
138.1
138.08 138.08 138.08 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.3
8.3
9.19 9.19 8.34 549,800 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
4.5
4.5
4.90 4.90 4.20 11,200 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.6
4.6
5 5 4.60 29,600 0 0 0
NED
6.3
6.3
6.64 6.73 6.08 282,300 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
71.9
71.9
75.55 76.19 70.02 7,200 0 0 0
NFC
23.6
23.6
24.38 24.38 23.61 9,100 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
18.8
18.8
18.84 19.44 18.84 865,700 0 0 0
NHC
21.3
21.3
21.70 21.70 21.30 1,700 0 0 0
NHH
12.0
12.0
12.55 12.55 12.02 524,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.4
11.4
10.30 11.45 10.30 9,800 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
14.5
14.5
14.55 14.55 14.55 100 0 0 0
NKG
14.2
14.2
14.50 14.80 14.15 12,881,800 0 0 0
NLG
29.0
29.0
29.84 30.47 29.03 5,321,700 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
31.5
31.5
29.69 32.03 29.40 137,400 0 0 0
NNT
59.2
59.2
59.22 59.22 59.22 0 0 0 0
NO1
6.9
6.9
7.07 7.19 6.88 114,900 0 0 0
NOS
1.2
1.2
1.20 1.20 1.20 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
5.5
5.5
5.60 5.60 5.30 2,697,400 0 0 0
NS2
13.9
13.9
14.06 14.06 13.86 3,100 0 0 0
NSC
78.1
78.1
79.66 79.75 76.14 19,600 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4.5
4.5
5 5 4.50 508,000 0 0 0
NSL
17.3
17.3
17.28 17.28 17.28 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
9.7
9.7
10.27 10.27 9.53 11,000 0 0 0
NT2
18.0
18.0
18.05 18.87 18.00 2,008,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
185.9
185.9
214.21 214.21 185.93 216,800 0 0 0
NTF
20
20
20 20 20 0 0 0 0
NTH
49.3
49.3
49.27 49.27 49.27 3,400 0 0 0
NTL
15.2
15.2
15.30 15.80 15.20 2,769,900 0 0 0
NTP
50.0
50.0
55.58 55.58 49.99 1,315,700 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
17.7
17.7
17.67 17.67 17.67 0 0 0 0
NUE
9.3
9.3
9.26 9.26 9.26 0 0 0 0
NVB
10.6
10.6
11.60 11.60 10.60 2,108,400 0 0 0
NVL
9.6
9.6
9.58 9.90 9.58 30,541,000 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.8
7.8
7.18 7.90 7.15 3,700 0 0 0
NWT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NXT
4.5
4.5
5.10 5.10 4.50 4,000 0 0 0
OCB
9.3
9.3
9.66 9.75 9.27 10,178,400 0 0 0
OCH
6
6
6.40 6.40 6 157,100 0 0 0
ODE
44.5
44.5
44.70 44.70 44.40 17,400 0 0 0
OGC
4.7
4.7
4.89 4.89 4.68 343,400 0 0 0
OIL
10.3
10.3
11.76 11.76 10.29 3,822,900 0 0 0
ONE
5
5
5.30 5.30 5 102,200 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22.5
22.5
23.50 23.50 22.35 12,300 0 0 0
ORS
9.0
9.0
9.10 9.20 8.98 6,480,000 0 0 0
PAC
22.4
22.4
22.93 23.35 22.44 388,700 0 0 0
PAI
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PAN
24.9
24.9
25.57 25.82 24.88 2,925,500 0 0 0
PAP
30.5
30.5
31 31 30.10 11,500 0 0 0
PAS
2.9
2.9
3.10 3.10 2.90 458,400 0 0 0
PAT
82.6
82.6
89.44 89.44 76.81 97,700 0 0 0
PBC
7.1
7.1
7.38 7.48 6.99 120,900 0 0 0
PBP
10.8
10.8
11.23 11.33 10.77 18,700 0 0 0
PBT
9.9
9.9
11.58 11.58 9.86 1,600 0 0 0
PC1
18.3
18.3
18.43 19.70 18.35 6,011,200 0 0 0
PCC
23.5
23.5
23.53 23.53 23.06 22,300 0 0 0
PCE
18.3
18.3
18.51 18.51 17.15 13,100 0 0 0
PCF
5
5
5.50 5.50 5 25,800 0 0 0
PCG
2.8
2.8
2.90 2.90 2.70 45,100 0 0 0
PCH
13.0
13.0
13.33 13.33 12.95 101,100 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 100 0 0 0
PCT
12.2
12.2
12.20 12.50 11.40 51,500 0 0 0
PDB
8.4
8.4
8.69 8.69 8.07 5,700 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
81.1
81.1
87.10 87.17 81.07 6,300 0 0 0
PDR
16.8
16.8
17.13 17.55 16.81 7,863,900 0 0 0
PDV
12.8
12.8
12.63 13.49 12.63 253,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5
5
4.30 5 4.20 2,100 0 0 0
PEN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PEQ
44.6
44.6
44.60 44.60 44.60 300 0 0 0
PET
20.7
20.7
21.35 21.35 20.65 752,100 0 0 0
PFL
2
2
2.20 2.30 2 245,500 0 0 0
PGB
10.5
10.5
11.22 11.29 9.92 27,500 0 0 0
PGC
13.9
13.9
14.26 14.26 13.57 62,600 0 0 0
PGD
26.9
26.9
27.98 27.98 26.94 12,200 0 0 0
PGI
22.6
22.6
21.05 22.68 21.05 18,800 0 0 0
PGN
13.4
13.4
13.40 13.40 11.90 33,500 0 0 0
PGS
29.3
29.3
27.20 29.27 26.45 1,600 0 0 0
PGT
9.4
9.4
10.30 10.60 9.30 26,800 0 0 0
PGV
18.8
18.8
19.50 19.50 18.50 75,500 0 0 0
PHC
5.1
5.1
5.34 5.34 5.08 270,400 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70.0
70.0
70.00 70.00 70.00 100 0 0 0
PHP
35.7
35.7
39.82 39.82 35.69 450,000 0 0 0
PHR
57.2
57.2
57.20 57.40 57.20 598,300 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
25.7
25.7
25.66 25.66 25.66 100 0 0 0
PIC
23.5
23.5
23.55 23.55 23.55 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.4
13.4
13.39 13.39 13.39 0 0 0 0
PIT
6.5
6.5
6.75 6.75 6.35 11,500 0 0 0
PIV
3.1
3.1
3.60 3.60 3.10 411,400 0 0 0
PJC
27.8
27.8
27.84 27.84 27.84 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 0 0 0 0
PLA
3.9
3.9
4 4 3.90 4,800 0 0 0
PLC
21.0
21.0
22.86 22.96 21.00 632,100 0 0 0
PLE
13.0
13.0
13.01 13.01 13.01 0 0 0 0
PLO
3.4
3.4
3.40 4 3.40 800 0 0 0
PLP
4.5
4.5
4.70 4.71 4.53 120,500 0 0 0
PLX
36.2
36.2
36.96 37.93 36.19 2,805,800 0 0 0
PMB
8.5
8.5
8.83 8.83 8.45 13,900 0 0 0
PMC
107.5
107.5
105.56 107.48 105.56 2,700 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
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
31.9
31.9
32.28 32.28 31.73 2,300 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
35.1
35.1
35.14 35.14 35.14 0 0 0 0
PNC
17.7
17.7
18.15 18.15 17.66 3,500 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PNJ
75.6
75.6
78.70 79.78 75.55 2,631,900 0 0 0
PNP
21.1
21.1
21.07 21.07 21.07 100 0 0 0
PNT
5.3
5.3
5.34 5.34 5.34 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.3
16.3
18.43 19.13 16.26 111,300 0 0 0
POT
14.8
14.8
15.48 15.68 14.10 5,000 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 1,500 0 0 0
POW
12.0
12.0
12.30 12.50 11.95 18,059,600 0 0 0
PPC
10.4
10.4
10.72 10.96 10.39 1,248,700 0 0 0
PPE
13
13
13 13 13 0 0 0 0
PPH
23.0
23.0
26.84 26.84 23.02 318,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.5
17.5
18.30 18.50 17.50 14,800 0 0 0
PPS
10.2
10.2
10.35 10.35 10.17 8,800 0 0 0
PPY
8.1
8.1
8.52 8.52 7.97 3,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.0
8.0
8.80 8.80 7.98 8,500 0 0 0
PRE
19.2
19.2
19.36 19.36 18.67 67,000 0 0 0
PRO
6.2
6.2
5.10 6.20 5.10 200 0 0 0
PRT
9.6
9.6
10.23 10.23 9.25 7,200 0 0 0
PSB
4.4
4.4
4.80 4.80 4.30 240,300 0 0 0
PSC
10.6
10.6
10.60 10.60 10.60 3,000 0 0 0
PSD
11.1
11.1
12 12.20 11.10 872,100 0 0 0
PSE
9.3
9.3
9.98 9.98 9.33 5,500 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
7.50 7.50 6.80 552,000 0 0 0
PSL
13.5
13.5
12.82 13.51 12.24 7,600 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
13.4
13.4
13.48 13.48 13.38 3,600 0 0 0
PSW
7.3
7.3
7.58 7.58 7.01 72,900 0 0 0
PTB
51.5
51.5
53.38 53.38 51.53 223,400 0 0 0
PTC
5.3
5.3
5.40 5.40 5.31 127,000 0 0 0
PTD
6.6
6.6
6.60 6.60 6.60 200 0 0 0
PTE
3.5
3.5
3.50 3.50 3.50 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
21.7
21.7
23 23 21.10 10,300 0 0 0
PTL
2.5
2.5
2.47 2.57 2.44 162,000 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 0 0 0 0
PTP
10.2
10.2
10.30 10.30 10.21 1,700 0 0 0
PTS
8.0
8.0
7.97 7.97 7.88 4,100 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.7
3.7
3.90 3.90 3.60 23,800 0 0 0
PV2
2.7
2.7
2.90 2.90 2.70 613,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.2
28.2
30.60 30.60 28.20 540,400 0 0 0
PVC
9.9
9.9
10.80 10.90 9.90 1,708,900 0 0 0
PVD
20.1
20.1
20.83 20.83 20.15 5,336,800 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.8
6.8
7.10 7.10 6.50 140,400 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
56.8
56.8
62.67 63.15 56.84 147,500 0 0 0
PVM
16.2
16.2
15.80 16.50 15 5,500 0 0 0
PVO
5.4
5.4
5.91 5.91 5.22 21,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.1
26.1
28.50 28.69 26.07 6,975,400 0 0 0
PVT
17.5
17.5
17.54 18.18 17.46 3,047,400 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3.3
3.3
3.40 3.40 3.20 41,600 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 300 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.7
1.7
1.90 1.90 1.60 204,400 0 0 0
PXL
13.3
13.3
14.90 14.90 12.90 619,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
2.3
2.3
2.60 2.70 2.30 400,000 0 0 0
QCC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
QCG
10.8
10.8
10.80 11.30 10.75 823,700 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
40.5
40.5
33.94 40.54 33.94 200 0 0 0
QNC
5.7
5.7
6.30 6.30 5.70 28,800 0 0 0
QNP
32.7
32.7
32.56 32.66 31.51 15,500 0 0 0
QNS
41.4
41.4
45.09 45.09 40.96 1,566,300 0 0 0
QNT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
16.6
16.6
16.48 16.58 16.48 300 0 0 0
QPH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QSP
24.5
24.5
24.01 24.48 24.01 1,300 0 0 0
QST
24.1
24.1
24.09 24.09 24.09 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
12.6
12.6
13.30 13.49 12.31 1,355,200 0 0 0
RAL
112.4
112.4
116.24 117.58 112.43 67,400 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
5.3
5.3
6 6 5.30 2,400 0 0 0
RCC
22
22
24.30 24.30 19.20 1,300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.6
13.6
13.63 13.63 13.63 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
57.5
57.5
58.78 59.91 57.48 1,880,900 0 0 0
RIC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
RTB
28.4
28.4
31.04 31.98 28.41 50,200 0 0 0
RYG
12.0
12.0
11.95 11.95 11.95 0 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
36.7
36.7
38.67 38.67 34.26 800 0 0 0
S55
57.0
57.0
57.95 57.95 56.97 900 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 16.30 100 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
6.6
6.6
7.14 7.14 6.57 643,900 0 0 0
SAB
43.1
43.1
45.44 45.44 43.13 3,156,200 0 0 0
SAC
13.2
13.2
13.63 13.63 13.16 2,000 0 0 0
SAF
53
53
53 53 53 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6.9
6.9
7.20 7.21 6.93 1,191,800 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
32.8
32.8
37.92 37.92 32.58 135,300 0 0 0
SAV
16.8
16.8
16.84 17.11 16.75 61,600 0 0 0
SB1
6.5
6.5
6.45 6.45 6.45 100 0 0 0
SBA
28.2
28.2
28.51 28.51 27.99 86,600 0 0 0
SBB
14.8
14.8
15 15.10 14.30 14,400 0 0 0
SBD
7.6
7.6
7.80 7.80 7.50 29,800 0 0 0
SBG
12.1
12.1
12.70 12.70 12.10 659,400 0 0 0
SBH
47.1
47.1
47.57 47.57 47.08 1,800 0 0 0
SBL
5.1
5.1
5.15 5.15 5.15 30,000 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 300 0 0 0
SBR
7.8
7.8
7.85 7.85 7.85 500 0 0 0
SBS
4.3
4.3
5 5 4.30 3,381,500 0 0 0
SBT
14.5
14.5
14.30 14.90 14.25 4,791,200 0 0 0
SBV
9.0
9.0
9.10 9.10 8.60 800 0 0 0
SC5
18
18
18.90 18.90 18 10,300 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
68.6
68.6
68.50 68.70 68.50 8,400 0 0 0
SCI
7.3
7.3
7.90 8 7.30 136,400 0 0 0
SCJ
3.7
3.7
3.80 3.80 3.60 17,200 0 0 0
SCL
22.1
22.1
23.63 23.63 21.52 67,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
6.3
6.3
6.38 6.49 6.29 4,761,300 0 0 0
SCS
61.4
61.4
61.54 63.93 61.45 882,300 0 0 0
SCY
14.1
14.1
14.91 14.91 13.57 3,800 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
5
5
5.20 5.20 5 11,800 0 0 0
SD3
5.3
5.3
5.70 5.70 5.30 26,300 0 0 0
SD5
7.7
7.7
8.10 8.10 7.70 59,800 0 0 0
SD6
3.5
3.5
3.20 3.50 3 4,800 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
11.5
11.5
12.20 12.20 11.50 216,300 0 0 0
SDA
4.8
4.8
5.20 5.30 4.70 458,100 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
1.4
1.4
1.50 1.50 1.40 448,100 0 0 0
SDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
16.8
16.8
16.83 16.83 16.83 4,100 0 0 0
SDN
24.0
24.0
23.98 23.98 23.98 900 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
18.8
18.8
18.80 18.80 16.80 700 0 0 0
SDV
27.8
27.8
27.80 27.80 27.49 10,200 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
45.9
45.9
45.92 45.92 45.92 1,000 0 0 0
SEB
44.8
44.8
44.79 44.79 44.79 100 0 0 0
SED
22.6
22.6
24.25 24.25 21.85 84,600 0 0 0
SEP
21.5
21.5
21.53 21.53 21.53 0 0 0 0
SFC
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SFG
9.8
9.8
9.87 9.92 9.83 3,700 0 0 0
SFI
25.5
25.5
26.17 26.31 25.52 71,900 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 0 0 0 0
SGB
12.2
12.2
12.80 13.50 12.20 28,700 0 0 0
SGC
108.0
108.0
117.70 128.70 107.99 8,300 0 0 0
SGD
11.5
11.5
11.50 11.50 11.50 400 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
12.3
12.3
11.80 13 11.60 2,500 0 0 0
SGN
73.9
73.9
74.02 77.67 73.92 128,200 0 0 0
SGP
25.5
25.5
29.30 29.30 25.50 540,500 0 0 0
SGR
33.1
33.1
33.05 37.50 33.05 74,900 0 0 0
SGS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGT
18.5
18.5
18.45 19.40 18.45 137,000 0 0 0
SHA
3.8
3.8
3.75 4.09 3.72 22,700 0 0 0
SHB
10.0
10.0
10.23 10.40 9.98 74,320,400 0 0 0
SHC
12.5
12.5
12.47 12.47 12.47 0 0 0 0
SHE
6.7
6.7
6.92 6.92 6.54 14,000 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
13.8
13.8
13.81 13.86 13.48 192,600 0 0 0
SHN
5.9
5.9
5.90 5.90 5.70 1,000 0 0 0
SHP
33.6
33.6
34.82 34.87 33.55 33,200 0 0 0
SHS
10.7
10.7
11.37 11.68 10.73 30,352,400 0 0 0
SID
13.1
13.1
13.38 13.38 13.08 5,400 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 500 0 0 0
SIV
38.9
38.9
38.93 38.93 38.93 100 0 0 0
SJ1
9.5
9.5
9.64 9.64 9.45 1,600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.6
12.6
13.10 13.10 12.52 564,100 0 0 0
SJE
19.6
19.6
21.40 21.40 19.57 274,300 0 0 0
SJG
18.6
18.6
20.56 20.56 18.57 11,700 0 0 0
SJM
7.9
7.9
6.30 8 6.30 6,500 0 0 0
SJS
37.6
37.6
38.07 42.47 37.57 54,500 0 0 0
SKG
10.6
10.6
11.02 11.07 10.59 896,600 0 0 0
SKH
25.0
25.0
25.25 25.34 24.86 4,700 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 300 0 0 0
SKV
27.5
27.5
29.22 29.22 27.52 6,400 0 0 0
SLS
170.0
170.0
185.23 188.46 170.03 72,100 0 0 0
SMA
10.0
10.0
9.00 10.04 8.77 8,900 0 0 0
SMB
36.3
36.3
37.98 37.98 35.39 11,200 0 0 0
SMC
7.1
7.1
7.10 7.29 7.06 1,355,100 0 0 0
SMN
12.3
12.3
12.50 12.50 12.30 17,600 0 0 0
SMT
6.2
6.2
6.74 6.74 6.18 11,700 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
29.4
29.4
31.84 31.84 29.33 4,500 0 0 0
SP2
23
23
23.50 23.50 20.20 5,500 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 1,300 0 0 0
SPC
10
10
10 10 10 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.7
10.7
10.70 10.70 10.70 1,300 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.2
11.2
11.30 11.85 11.15 4,300 0 0 0
SPV
15.1
15.1
15.11 15.11 15.11 0 0 0 0
SQC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SRA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SRB
2
2
2 2 1.80 72,100 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 0 0 0 0
SRF
9.7
9.7
9.25 9.84 9.24 13,200 0 0 0
SSB
18.7
18.7
19.50 19.50 18.55 1,898,600 0 0 0
SSC
33.1
33.1
33.09 33.09 33.09 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
12.2
12.2
12.29 12.55 11.78 288,900 0 0 0
SSH
87.6
87.6
92.50 92.50 80.10 15,100 0 0 0
SSI
24.0
24.0
24.57 25.16 23.99 54,284,800 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 1,700 0 0 0
SSN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ST8
7.2
7.2
7.20 7.37 7.18 835,000 0 0 0
STB
36.6
36.6
38.10 38.50 36.55 90,990,400 0 0 0
STC
16
16
16 16 16 400 0 0 0
STG
35.4
35.4
36 36 35.35 1,000 0 0 0
STH
7.3
7.3
7.70 8 7 47,400 0 0 0
STK
16.1
16.1
16.10 16.10 16.10 64,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.30 8.40 8.30 1,200 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
38.2
38.2
38.18 38.18 38.18 0 0 0 0
SVC
14.5
14.5
13.57 14.50 13.50 2,400 0 0 0
SVD
3.3
3.3
3.08 3.30 3.07 50,700 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55
55
55 55 55 0 0 0 0
SVN
5.6
5.6
5.60 5.60 5 130,000 0 0 0
SVT
11.7
11.7
10.65 11.71 10.20 30,500 0 0 0
SWC
26.4
26.4
28.91 28.91 26.01 61,900 0 0 0
SZB
34.9
34.9
37.68 37.68 34.89 25,300 0 0 0
SZC
37.8
37.8
37.81 38.20 37.81 1,575,500 0 0 0
SZE
11.3
11.3
11.28 11.28 11.28 0 0 0 0
SZG
34.6
34.6
34.57 34.57 34.57 5,000 0 0 0
SZL
40.1
40.1
41.26 41.26 40.13 44,600 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 100 0 0 0
TA9
11.3
11.3
11.62 12.07 11.08 32,300 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
23.1
23.1
25.08 26.02 22.05 995,200 0 0 0
TAN
42
42
42 42 42 0 0 0 0
TAW
14.1
14.1
14.05 14.05 14.05 0 0 0 0
TB8
12.5
12.5
12.55 12.55 12.55 0 0 0 0
TBC
38.5
38.5
38.51 38.51 38.51 1,200 0 0 0
TBD
78.4
78.4
78.36 78.36 78.36 100 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.1
6.1
6.10 6.10 6.10 5,000 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
26.25 26.50 25.28 58,893,200 0 0 0
TCD
2.4
2.4
2.43 2.51 2.43 1,641,900 0 0 0
TCH
14.0
14.0
14.03 14.48 13.99 13,932,300 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TCL
36.3
36.3
36.29 36.94 36.29 282,900 0 0 0
TCM
31.3
31.3
31.32 32.55 31.32 465,800 0 0 0
TCO
11.3
11.3
11.50 11.80 11.25 287,300 0 0 0
TCR
3.1
3.1
3.15 3.31 3 2,600 0 0 0
TCT
16.1
16.1
16.58 16.58 15.90 26,800 0 0 0
TCW
28.5
28.5
31.67 31.67 28.22 124,800 0 0 0
TDB
37.3
37.3
38.78 38.97 37.31 7,100 0 0 0
TDC
11.2
11.2
11.20 11.80 11.20 2,540,800 0 0 0
TDF
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TDG
3.9
3.9
4 4 3.86 206,300 0 0 0
TDH
2.7
2.7
2.82 2.82 2.72 605,700 0 0 0
TDM
53
53
52.10 53 50.50 123,100 0 0 0
TDP
33.5
33.5
33 33.60 32.60 88,300 0 0 0
TDS
9.1
9.1
10 10 8.60 20,700 0 0 0
TDT
6.4
6.4
6.53 6.53 6.35 99,600 0 0 0
TDW
53.4
53.4
53.54 53.54 53.35 2,400 0 0 0
TED
48.4
48.4
47.67 49.31 47.67 1,400 0 0 0
TEG
6.2
6.2
6.29 6.31 6.24 54,700 0 0 0
TEL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
66.5
66.5
68.39 68.39 63.06 22,500 0 0 0
TGP
5.4
5.4
5.36 5.71 4.91 20,200 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
11.3
11.3
11.30 11.30 11.30 0 0 0 0
THD
28.4
28.4
30 30.70 27.70 170,600 0 0 0
THG
48.1
48.1
48.15 48.15 48.15 108,000 0 0 0
THM
6
6
5.50 6.60 5.50 8,300 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
8.2
8.2
8.17 8.17 8.17 100 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
10.2
10.2
11.20 11.39 10.23 80,300 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
12.3
12.3
12.35 12.35 12.35 600 0 0 0
TID
22.4
22.4
25.92 25.92 22.36 105,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 2,900 0 0 0
TIG
9.9
9.9
10.90 10.90 9.90 2,012,300 0 0 0
TIN
17.1
17.1
17 17.20 16.90 12,200 0 0 0
TIP
19.0
19.0
19.97 19.97 19.03 404,500 0 0 0
TIS
5.5
5.5
6.10 6.10 5.20 383,600 0 0 0
TIX
35.8
35.8
35.82 35.82 35.82 4,300 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
14.5
14.5
14.52 14.52 14.52 0 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
5.8
5.8
6.19 6.19 5.78 599,900 0 0 0
TLG
51.6
51.6
51.85 53.30 51.56 213,200 0 0 0
TLH
5.3
5.3
5.28 5.60 5.28 2,374,100 0 0 0
TLI
5.9
5.9
5.40 5.90 5 900 0 0 0
TLP
5.8
5.8
5.87 5.87 5.77 2,000 0 0 0
TLT
12.2
12.2
12.03 12.21 12.03 11,800 0 0 0
TMB
65.8
65.8
69.91 70.30 63.70 43,100 0 0 0
TMC
7.9
7.9
7.99 7.99 7.71 1,900 0 0 0
TMG
76.2
76.2
58.86 76.19 58.86 400 0 0 0
TMP
61.4
61.4
64.97 64.97 61.15 4,400 0 0 0
TMS
41.6
41.6
41.60 41.60 41.50 4,300 0 0 0
TMT
12.1
12.1
12.10 12.30 12.10 38,700 0 0 0
TMW
25
25
25.60 25.60 25 400 0 0 0
TMX
9.5
9.5
9.53 9.53 9.53 100 0 0 0
TN1
8.7
8.7
8.88 8.88 8.27 2,300 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TNC
28.9
28.9
29.53 29.53 28.87 2,400 0 0 0
TNG
18.1
18.1
19.09 19.55 18.09 2,161,700 0 0 0
TNH
14.7
14.7
14.78 15.35 14.65 1,301,100 0 0 0
TNI
2.1
2.1
2.22 2.23 2.11 340,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.5
23.5
23.54 23.54 23.54 0 0 0 0
TNS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TNT
5.2
5.2
5.36 5.55 5.21 1,623,400 0 0 0
TNV
11
11
11.90 11.90 10.10 2,900 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TOP
1
1
1 1 1 0 0 0 0
TOS
83.2
83.2
91.28 91.28 80.12 127,500 0 0 0
TOT
15.8
15.8
15.40 16.75 15.40 5,800 0 0 0
TOW
30.0
30.0
29.57 30.03 29.57 700 0 0 0
TPB
11.8
11.8
11.90 12.43 11.81 52,438,800 0 0 0
TPC
11
11
11 11 11 0 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 400 0 0 0
TPP
9.8
9.8
9.94 9.94 9.84 5,500 0 0 0
TPS
36.4
36.4
36.43 36.43 36.43 100 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
14.2
14.2
14.23 14.23 14.23 0 0 0 0
TRA
67.8
67.8
72.46 72.85 67.79 7,000 0 0 0
TRC
70.6
70.6
70.61 71.29 70.61 175,400 0 0 0
TRS
26.0
26.0
25.97 25.97 25.97 1,300 0 0 0
TRT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TS3
5.5
5.5
5.60 5.60 4.90 61,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.3
11.3
11.33 11.33 11.33 12,400 0 0 0
TSB
35.6
35.6
38.24 39.03 35.60 26,100 0 0 0
TSC
2.9
2.9
3.06 3.20 2.93 4,433,500 0 0 0
TSD
6.1
6.1
6.20 6.20 6.10 96,300 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
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TT6
4.9
4.9
5.59 5.59 4.77 165,200 0 0 0
TTA
10.9
10.9
11.40 11.50 10.90 1,090,400 0 0 0
TTC
8.4
8.4
8.70 8.70 8.42 4,100 0 0 0
TTD
67.0
67.0
66.95 66.95 66.95 100 0 0 0
TTE
43.2
43.2
43.20 43.20 43.20 0 0 0 0
TTF
2.9
2.9
2.89 3.05 2.89 4,205,000 0 0 0
TTG
14
14
14 14 14 100 0 0 0
TTH
2.6
2.6
2.80 2.80 2.60 660,500 0 0 0
TTL
8
8
7.90 8.20 7.50 3,500 0 0 0
TTN
14.8
14.8
17.10 17.10 14.73 548,800 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
26.0
26.0
28.54 28.54 25.99 4,800 0 0 0
TUG
11.1
11.1
12.34 13.44 11.09 2,600 0 0 0
TV1
21.1
21.1
23.90 23.90 20.80 266,200 0 0 0
TV2
31.7
31.7
32 32.90 31.65 1,046,200 0 0 0
TV3
11.1
11.1
11.20 11.49 11.01 13,400 0 0 0
TV4
14.1
14.1
14.09 14.09 14.09 0 0 0 0
TV6
12.1
12.1
11.60 12.10 11.60 200 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
7.4
7.4
7.35 7.60 7.35 234,900 0 0 0
TVC
8.3
8.3
9.20 9.20 8.30 2,370,500 0 0 0
TVD
10.3
10.3
11.35 11.35 10.33 264,100 0 0 0
TVG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
TVH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
TVM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TVN
7.4
7.4
8.40 8.40 7.30 1,425,700 0 0 0
TVS
16.5
16.5
17.01 17.06 16.51 350,900 0 0 0
TVT
15.2
15.2
15.49 15.87 15.25 37,700 0 0 0
TW3
12.7
12.7
12.69 12.69 12.69 0 0 0 0
TXM
4.3
4.3
4.50 4.50 4.30 43,100 0 0 0
TYA
13.7
13.7
13.71 13.80 13.71 14,600 0 0 0
UCT
7.3
7.3
7.30 7.30 7.30 200 0 0 0
UDJ
7.4
7.4
7.88 7.88 7.32 60,500 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.8
18.8
18.80 18.80 18.80 0 0 0 0
UIC
38.6
38.6
38.80 41.10 38.60 47,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.1
6.1
6.40 6.50 6.10 12,200 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
10.5
10.5
10.70 10.70 10.50 600 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
17.4
17.4
17.55 17.55 17.06 4,100 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.6
0.6
0.60 0.60 0.60 0 0 0 0
V12
11.9
11.9
11.86 11.86 11.86 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
7 7 6.50 9,000 0 0 0
VAB
6.5
6.5
7.34 7.34 6.48 3,320,100 0 0 0
VAF
17.1
17.1
17.12 17.12 17.12 700 0 0 0
VAV
38.4
38.4
37.10 38.40 36.19 3,200 0 0 0
VBB
7.4
7.4
7.57 8.08 7.15 91,800 0 0 0
VBC
18.9
18.9
19.77 19.77 18.39 2,700 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VC1
8.7
8.7
8.70 8.70 8.70 10,000 0 0 0
VC2
7.9
7.9
8.60 8.60 7.90 820,600 0 0 0
VC3
24.7
24.7
25.23 25.23 23.94 551,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27.7
27.7
27.69 27.69 27.69 0 0 0 0
VC7
9.2
9.2
10 10 9.20 947,100 0 0 0
VC9
4.3
4.3
4.30 4.30 4.10 24,200 0 0 0
VCA
11.6
11.6
11.90 11.90 11 14,000 0 0 0
VCB
59.9
59.9
63.54 63.93 59.86 9,806,100 0 0 0
VCC
9.2
9.2
9 9.20 9 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
235.9
235.9
238.95 238.95 229.87 2,100 0 0 0
VCG
18.0
18.0
18.41 19.12 18.01 20,166,600 0 0 0
VCI
36.3
36.3
38.05 38.20 36.30 20,816,600 0 0 0
VCM
7.4
7.4
7.10 7.40 7.10 500 0 0 0
VCP
23.9
23.9
25.32 25.32 22.48 92,400 0 0 0
VCR
34.4
34.4
32 34.40 31.20 89,700 0 0 0
VCS
49.6
49.6
53.77 53.77 49.64 627,000 0 0 0
VCT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCW
31.1
31.1
32 32 31.10 7,900 0 0 0
VCX
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.8
17.8
17.40 17.80 17.40 200 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
19.0
19.0
18.97 18.97 18.97 0 0 0 0
VDP
34
34
34 34.70 33 40,900 0 0 0
VDS
16.0
16.0
16 16.32 15.95 2,844,100 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 100 0 0 0
VE1
3.6
3.6
3.60 3.60 3.60 1,400 0 0 0
VE3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
4.3
4.3
4.40 4.40 4.30 5,900 0 0 0
VE9
1.9
1.9
2.10 2.10 1.80 27,300 0 0 0
VEA
32.2
32.2
35.08 35.08 32.06 3,200,100 0 0 0
VEC
7.2
7.2
8.20 8.20 7.10 36,200 0 0 0
VEF
129.2
129.2
139.25 140.03 128.42 53,500 0 0 0
VES
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VET
17
17
18 18 16.80 1,800 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
62.6
62.6
63.29 66.03 62.63 89,800 0 0 0
VFR
10.9
10.9
10.94 10.94 10.16 5,300 0 0 0
VGC
43.4
43.4
43.35 44.69 43.35 1,123,000 0 0 0
VGG
38.2
38.2
38.69 44.49 38.20 45,900 0 0 0
VGI
61.3
61.3
70.29 71.28 60.89 1,567,300 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
30.6
30.6
31.40 31.50 30.60 10,200 0 0 0
VGR
48.7
48.7
48.87 49.01 46.85 7,900 0 0 0
VGS
23.5
23.5
24.55 25.27 23.45 1,404,800 0 0 0
VGT
10.9
10.9
10.90 12.60 10.90 3,507,100 0 0 0
VGV
28.8
28.8
27.37 29.23 27.37 6,100 0 0 0
VHC
56.5
56.5
56.53 56.53 56.53 463,600 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VHE
3.1
3.1
3.30 3.30 3 1,031,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.6
1.6
1.80 1.80 1.60 2,845,200 0 0 0
VHH
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
49.3
49.3
50.30 51.60 49.30 23,521,900 0 0 0
VIB
15.7
15.7
16.28 16.49 15.69 31,989,100 0 0 0
VIC
56.2
56.2
58.20 59.80 56.20 19,210,900 0 0 0
VID
4.7
4.7
4.58 4.76 4.58 46,500 0 0 0
VIE
4.3
4.3
4.30 4.30 4.30 300 0 0 0
VIF
15.6
15.6
17.03 17.03 15.58 27,600 0 0 0
VIG
6.7
6.7
7.20 7.40 6.70 538,700 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.7
14.7
14.77 14.77 14.68 500 0 0 0
VIN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VIP
12.0
12.0
12.14 12.32 12.04 1,104,100 0 0 0
VIR
3
3
3 3 3 0 0 0 0
VIT
18.3
18.3
18.27 18.27 18.27 0 0 0 0
VIW
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIX
11.5
11.5
11.86 12 11.48 71,170,000 0 0 0
VJC
88.4
88.4
94.90 94.90 88.40 727,500 0 0 0
VLA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VLB
37.9
37.9
40.24 40.24 37.53 315,400 0 0 0
VLC
15.9
15.9
17 17 15.50 551,000 0 0 0
VLF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLG
8.5
8.5
9.90 9.90 8.52 96,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.6
26.6
26.63 26.63 26.63 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
6.18 6.45 5.91 33,800 0 0 0
VMD
15.9
15.9
16.80 16.80 15.85 3,700 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMS
19.8
19.8
19.84 19.84 19.84 0 0 0 0
VMT
10.7
10.7
10.70 10.70 10.70 1,700 0 0 0
VNA
17.9
17.9
18.60 19.38 17.92 17,100 0 0 0
VNB
13
13
13.70 13.70 12.60 488,000 0 0 0
VNC
24.4
24.4
24.56 26.86 24.41 4,700 0 0 0
VND
14.3
14.3
14.69 14.78 14.35 37,791,900 0 0 0
VNE
2.7
2.7
2.84 2.89 2.69 275,600 0 0 0
VNF
12.5
12.5
13.73 13.73 12.55 81,500 0 0 0
VNG
7.6
7.6
8.02 8.02 7.60 5,300 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
12.8
12.8
13.10 13.10 12.80 1,600 0 0 0
VNL
16.8
16.8
17.92 17.92 16.83 50,100 0 0 0
VNM
52.4
52.4
55.21 55.30 52.24 16,938,200 0 0 0
VNP
10.1
10.1
9.59 10.65 9.59 183,300 0 0 0
VNR
20.2
20.2
20.76 20.93 19.28 40,800 0 0 0
VNS
9.1
9.1
9.40 9.45 8.99 90,900 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
335.1
335.1
359 359 329 6,800 0 0 0
VOC
14.9
14.9
15.26 15.91 14.51 15,500 0 0 0
VOS
12.9
12.9
12.94 13.31 12.94 1,935,300 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
17.4
17.4
17.72 18.06 17.38 40,611,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.6
24.6
25.59 25.59 24.60 50,100 0 0 0
VPG
11.4
11.4
11.35 11.70 11.35 393,700 0 0 0
VPH
5.9
5.9
6 6.24 5.86 158,600 0 0 0
VPI
56.5
56.5
56.80 58 56.50 1,875,600 0 0 0
VPR
15.8
15.8
15.80 15.80 15.80 900 0 0 0
VPS
8.1
8.1
8.16 8.16 8.15 900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.7
12.7
12.81 12.81 12.72 800 0 0 0
VRC
13.0
13.0
13.20 13.85 12.95 71,700 0 0 0
VRE
18.8
18.8
19.30 19.60 18.75 18,588,500 0 0 0
VRG
17.6
17.6
20.20 20.46 17.56 74,300 0 0 0
VSA
20.8
20.8
22.00 22.00 20.60 30,400 0 0 0
VSC
15.5
15.5
15.54 15.82 15.54 2,469,400 0 0 0
VSE
9
9
10.30 10.30 9 136,300 0 0 0
VSF
33.2
33.2
33.80 34.20 33.20 10,900 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
50.0
50.0
49.29 50.14 46.92 18,500 0 0 0
VSI
16.1
16.1
17.15 17.15 16.14 23,700 0 0 0
VSM
16.8
16.8
16.15 16.77 15.54 11,200 0 0 0
VSN
17.1
17.1
18.74 18.74 17.09 11,400 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.5
3.5
3.50 3.50 3.50 6,500 0 0 0
VTB
9.7
9.7
9.26 9.69 9.06 8,200 0 0 0
VTC
7.9
7.9
8.10 8.10 7.90 12,400 0 0 0
VTD
9.9
9.9
10.70 11 9.20 476,000 0 0 0
VTE
5.2
5.2
5.18 5.18 5.18 2,800 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VTI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VTK
50.0
50.0
57.53 57.53 49.92 70,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.4
12.4
12.46 12.60 12.36 925,200 0 0 0
VTP
123.6
123.6
123.60 131.51 123.60 687,100 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
15.8
15.8
17.04 17.04 15.31 82,800 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12.6
12.6
12 12.70 11.60 186,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
17.1
17.1
17.90 17.90 17 1,233,100 0 0 0
VUA
18.7
18.7
18.70 18.70 18.70 100 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
17.6
17.6
17.64 17.64 17.64 0 0 0 0
VW3
8.8
8.8
9.03 9.03 8.85 1,500 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
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
273.4
273.4
276.67 276.67 273.42 400 0 0 0
WSB
51.9
51.9
51.92 51.92 51.92 0 0 0 0
WSS
4.5
4.5
5 5 4.50 50,500 0 0 0
WTC
10.8
10.8
11.05 11.05 9.87 7,000 0 0 0
X20
13.3
13.3
14.04 14.13 13.29 49,600 0 0 0
X26
27
27
27 27 27 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
13
13
13 13 13 0 0 0 0
XHC
17.8
17.8
17.81 17.81 17.81 0 0 0 0
XLV
13.9
13.9
13.89 13.89 13.71 4,000 0 0 0
XMC
6.3
6.3
6.60 6.60 5.90 16,100 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 100 0 0 0
XPH
7.1
7.1
7.20 7.20 7.10 12,100 0 0 0
YBC
15.3
15.3
17.80 17.80 15.30 2,400 0 0 0
YBM
16.8
16.8
16 16.75 15.80 179,100 0 0 0
YEG
12.8
12.8
12.95 13.35 12.80 2,298,000 0 0 0
YTC
35.6
35.6
37.67 37.67 35.58 200 0 0 0
^HASTC
221.0
221.0
238.13 237.59 219.13 145,329,341 0 0 0
^UPCOM
90.6
90.6
98.64 98.50 89.59 134,951,655 0 0 0
^VN30
1,283.2
1,283.2
1,334.24 1,337.65 1,282.99 810,574,600 0 0 0
^VNINDEX
1,229.8
1,229.8
1,272.87 1,277.90 1,229.41 1,716,843,434 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |