DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/04/2025

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 08/04/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.6
35.6
35.56 35.56 35.56 0 0 0 0
AAA
6.6
6.6
6.69 6.72 6.62 4,041,200 0 0 0
AAH
3.6
3.6
3.90 4.10 3.40 2,905,300 0 0 0
AAM
6.4
6.4
6.90 6.90 6.42 6,500 0 0 0
AAS
6.3
6.3
7 7.30 6.30 471,800 0 0 0
AAT
2.6
2.6
2.79 2.79 2.60 151,300 0 0 0
AAV
5.9
5.9
6.40 6.50 5.90 229,400 0 0 0
ABB
6.8
6.8
7.10 7.30 6.50 4,685,600 0 0 0
ABC
9
9
10.10 10.10 8.80 112,400 0 0 0
ABI
20.3
20.3
22.33 22.33 19.92 81,700 0 0 0
ABR
9.5
9.5
9.49 9.57 8.63 6,300 0 0 0
ABS
3.5
3.5
3.65 3.65 3.53 266,800 0 0 0
ABT
38.7
38.7
41.60 41.60 38.70 60,500 0 0 0
ABW
6.3
6.3
7.20 7.20 6.20 370,700 0 0 0
ACB
18.5
18.5
19.30 19.47 18.51 43,676,900 0 0 0
ACC
14.5
14.5
14.55 14.55 13.65 947,900 0 0 0
ACE
35.1
35.1
34.22 35.67 33.83 13,200 0 0 0
ACL
9
9
9.40 9.40 8.83 26,200 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 0 0 0 0
ACV
49.1
49.1
52.56 52.62 48.67 625,700 0 0 0
ADC
20
20
20 20 20 0 0 0 0
ADG
9.1
9.1
8.90 9.06 8.84 7,600 0 0 0
ADS
7.1
7.1
7.12 7.51 7.11 187,500 0 0 0
AFX
6.5
6.5
6.50 7 6 102,500 0 0 0
AG1
10.5
10.5
10.35 11.90 10.26 21,100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
15.2
15.2
15.20 15.30 15.20 223,600 0 0 0
AGM
2.1
2.1
2.11 2.11 2.11 66,700 0 0 0
AGP
33.5
33.5
34.41 34.41 33.38 7,400 0 0 0
AGR
13.8
13.8
14.20 14.53 13.82 1,122,500 0 0 0
AGX
148.1
148.1
167.87 167.87 148.12 600 0 0 0
AIC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AIG
38.9
38.9
40.10 40.10 37.10 8,000 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 200 0 0 0
ALV
4
4
4.53 4.53 4 132,700 0 0 0
AMC
15.9
15.9
16.28 16.66 14.98 1,100 0 0 0
AME
4.5
4.5
4.90 4.90 4.50 2,700 0 0 0
AMP
12
12
12 12 12 0 0 0 0
AMS
7.4
7.4
8.10 8.60 6.50 235,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
18.2
18.2
19.90 19.90 17.90 31,000 0 0 0
ANV
13.1
13.1
13.09 13.48 13.09 3,486,600 0 0 0
APF
39.7
39.7
42.38 42.38 38.85 18,800 0 0 0
APG
9.0
9.0
9.12 9.20 9.04 419,200 0 0 0
APH
5.9
5.9
6.26 6.26 5.90 2,142,300 0 0 0
API
5.2
5.2
5.70 5.70 5.20 639,000 0 0 0
APL
16.3
16.3
16.28 16.28 16.28 0 0 0 0
APP
5
5
5.90 5.90 5 16,100 0 0 0
APS
4.7
4.7
5.30 5.40 4.70 726,900 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
17.4
17.4
17.35 17.35 17.35 0 0 0 0
ASM
5.8
5.8
5.82 5.84 5.75 2,411,200 0 0 0
ASP
4.1
4.1
4.41 4.41 4.14 200,300 0 0 0
AST
45.8
45.8
46.16 46.26 45.22 208,900 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ATS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AVC
54.3
54.3
54.50 54.50 54.30 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
16.3
16.3
16.60 19.40 16.30 95,000 0 0 0
BAB
9.7
9.7
10.71 10.71 9.73 14,300 0 0 0
BAF
28.0
28.0
29.45 29.45 27.95 5,378,800 0 0 0
BAL
11.0
11.0
11.00 11.00 11.00 0 0 0 0
BAX
34.7
34.7
35.51 37.49 34.72 1,600 0 0 0
BBC
48.1
48.1
48.12 48.12 48.12 0 0 0 0
BBH
10.9
10.9
10.87 10.87 10.87 0 0 0 0
BBM
8.0
8.0
7.95 7.95 7.95 100 0 0 0
BBS
10.9
10.9
10.85 10.85 10.85 0 0 0 0
BBT
10.5
10.5
10.77 10.77 10.14 6,200 0 0 0
BCA
8.9
8.9
9.50 9.70 8.90 62,500 0 0 0
BCB
0.7
0.7
0.70 0.70 0.70 0 0 0 0
BCC
6.2
6.2
6.80 6.80 6.20 147,800 0 0 0
BCE
10.1
10.1
10.07 10.12 9.42 387,800 0 0 0
BCF
34.5
34.5
34.97 34.97 34.53 700 0 0 0
BCG
3.2
3.2
3.20 3.29 3.18 11,190,700 0 0 0
BCM
61
61
61 61 61 216,500 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
1.9
1.9
2.20 2.20 1.90 2,915,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.9
7.9
7.93 7.93 7.93 0 0 0 0
BDG
31.7
31.7
30.90 31.74 30.90 1,300 0 0 0
BDT
6
6
6.80 6.80 6 47,000 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
33.2
33.2
33.18 35.17 33.18 237,900 0 0 0
BGE
3.2
3.2
3 3.60 3 2,206,300 0 0 0
BGW
15.5
15.5
15.53 15.53 15.53 0 0 0 0
BHA
22.6
22.6
22.56 22.56 22.56 2,600 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
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
33.9
33.9
35.08 35.81 33.92 5,500 0 0 0
BHP
6.7
6.7
6.65 7.13 6.65 300 0 0 0
BIC
17.7
17.7
17.74 18.58 17.68 215,200 0 0 0
BID
33.1
33.1
34.62 35.11 33.13 4,706,500 0 0 0
BIG
4.1
4.1
4.72 4.81 4.06 87,000 0 0 0
BIO
11.4
11.4
11.51 11.51 11.42 15,000 0 0 0
BKC
34.2
34.2
38 38.60 34.20 19,600 0 0 0
BKG
2.6
2.6
2.77 2.77 2.58 278,000 0 0 0
BLI
8.6
8.6
9.10 9.10 8.50 20,400 0 0 0
BLN
6.6
6.6
6.57 6.57 6.57 34,700 0 0 0
BLT
32.3
32.3
34.56 35.53 32.31 2,500 0 0 0
BMC
18.8
18.8
20.13 20.13 18.77 178,400 0 0 0
BMD
12.3
12.3
12.27 12.27 12.27 0 0 0 0
BMF
8
8
8.20 8.20 8 4,000 0 0 0
BMG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BMI
15.9
15.9
16.40 16.49 15.93 241,900 0 0 0
BMJ
9.8
9.8
9 9.90 8.80 17,900 0 0 0
BMK
13.2
13.2
13.17 13.17 13.17 0 0 0 0
BMN
8.4
8.4
8.41 8.41 8.41 100 0 0 0
BMP
98.3
98.3
104.26 104.90 98.27 445,700 0 0 0
BMS
9.0
9.0
9.01 9.28 8.56 192,000 0 0 0
BMV
5.8
5.8
5.76 5.76 5.76 0 0 0 0
BNA
6.9
6.9
7.60 7.60 6.80 206,700 0 0 0
BNW
8.1
8.1
8.14 8.14 8.14 0 0 0 0
BOT
4.1
4.1
4.90 5 4.10 1,503,900 0 0 0
BPC
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.50 23,100 0 0 0
BRC
11.9
11.9
12.54 12.81 11.80 13,900 0 0 0
BRR
18.1
18.1
21.10 21.10 18.11 6,200 0 0 0
BRS
18.9
18.9
18.92 18.92 18.92 200 0 0 0
BSA
19.5
19.5
19.90 19.90 19.52 2,500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
14.3
14.3
14.31 14.31 14.31 100 0 0 0
BSG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BSH
19.6
19.6
20.05 20.05 19.57 30,000 0 0 0
BSI
45.2
45.2
45.18 46.27 45.18 1,149,100 0 0 0
BSL
9.8
9.8
9.87 9.87 9.77 900 0 0 0
BSP
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BSQ
17.3
17.3
18.64 18.64 17.31 5,900 0 0 0
BSR
12
12
12 12.31 12 2,455,400 0 0 0
BST
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BT1
10.1
10.1
10.11 10.11 10.11 200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 14,400 0 0 0
BTD
15.9
15.9
14.69 15.94 14.69 600 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.7
20.7
23.82 23.82 20.37 49,500 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 11,900 0 0 0
BTP
10.6
10.6
11.22 11.22 10.64 59,000 0 0 0
BTS
4.8
4.8
4.90 5.10 4.60 12,600 0 0 0
BTT
35.2
35.2
40.43 40.43 35.19 1,000 0 0 0
BTU
12.8
12.8
12.94 12.94 12.76 5,400 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
37.9
37.9
37.87 37.87 37.87 0 0 0 0
BVB
10.5
10.5
12.04 12.14 10.28 7,102,100 0 0 0
BVG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BVH
41.2
41.2
42.78 44.15 41.21 784,300 0 0 0
BVL
8.7
8.7
9.17 9.17 7.87 2,800 0 0 0
BVN
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BVS
29.0
29.0
31.74 31.83 29.00 827,800 0 0 0
BWA
10.1
10.1
10.12 10.12 10.12 0 0 0 0
BWE
39.6
39.6
39.95 41 39.10 2,671,000 0 0 0
BWS
30.7
30.7
31.60 31.60 30.75 14,200 0 0 0
BXH
14.8
14.8
13.91 14.80 13.91 40,300 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.9
14.9
14.90 14.90 14.90 100 0 0 0
C22
18.2
18.2
18.17 18.17 18.17 0 0 0 0
C32
16.3
16.3
16.45 17 16.30 13,500 0 0 0
C47
5.9
5.9
6.20 6.38 5.94 102,600 0 0 0
C4G
6
6
7 7 5.90 2,004,800 0 0 0
C69
5.9
5.9
6 6 5.50 380,500 0 0 0
C92
3.5
3.5
3.60 3.70 3.50 46,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
7 7 6.60 2,400 0 0 0
CAN
50.4
50.4
50.40 50.40 50.40 0 0 0 0
CAP
33.3
33.3
35.40 35.60 33 65,800 0 0 0
CAT
16.3
16.3
17.08 17.08 16.18 56,800 0 0 0
CBI
11.1
11.1
13 13 11.10 32,200 0 0 0
CBS
29.1
29.1
30.70 30.70 28.16 24,700 0 0 0
CC1
13.6
13.6
13.60 13.96 13.06 26,200 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
19.55 19.55 19.55 0 0 0 0
CCL
6.1
6.1
6.20 6.47 6.11 550,000 0 0 0
CCM
44.9
44.9
44.90 44.90 44.90 0 0 0 0
CCP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
CCR
11.6
11.6
11.56 11.56 10.40 5,100 0 0 0
CCT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CCV
32.8
32.8
32.83 32.83 32.83 200 0 0 0
CDC
14.8
14.8
14.75 14.75 13.88 35,200 0 0 0
CDG
3.0
3.0
2.97 2.97 2.97 0 0 0 0
CDH
9.2
9.2
9.17 9.17 9.17 2,400 0 0 0
CDN
27.5
27.5
29.96 30.73 26.97 34,200 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
8.7
8.7
8.73 8.82 8.73 7,800 0 0 0
CDR
16.7
16.7
16.17 17.10 14.03 100,800 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
10.9
10.9
11.05 12 10.86 9,850,100 0 0 0
CET
4.1
4.1
4.30 4.30 4 17,100 0 0 0
CFM
6.6
6.6
6.63 6.63 6.63 0 0 0 0
CFV
25
25
25 25 25 300 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 1,900 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
29.5
29.5
31.64 31.64 29.47 51,500 0 0 0
CHS
12
12
12 12 12 300 0 0 0
CI5
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CIA
8.3
8.3
9 9 8.30 19,200 0 0 0
CID
23.5
23.5
23.51 23.51 23.51 100 0 0 0
CIG
7.4
7.4
7.42 7.42 7.42 43,300 0 0 0
CII
9.7
9.7
10.05 10.22 9.66 10,153,900 0 0 0
CIP
2.3
2.3
2.40 2.40 2.30 2,500 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
34.2
34.2
36.66 36.66 34.16 21,000 0 0 0
CKD
21.1
21.1
21.56 21.56 21.10 7,900 0 0 0
CKG
11.5
11.5
12.40 12.40 11.55 47,700 0 0 0
CKV
12.4
12.4
12.41 12.41 12.41 0 0 0 0
CLC
45.4
45.4
44.98 45.70 42.93 12,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
18.6
18.6
19.47 19.93 18.57 22,800 0 0 0
CLL
29.7
29.7
31.44 31.44 29.63 28,900 0 0 0
CLM
80.8
80.8
80.83 80.83 80.83 0 0 0 0
CLW
44.8
44.8
44.83 44.83 44.83 0 0 0 0
CLX
13.0
13.0
14.96 14.96 12.85 695,400 0 0 0
CMC
5.8
5.8
5.63 5.80 5.45 4,500 0 0 0
CMD
20.7
20.7
20.90 20.90 20.70 3,100 0 0 0
CMF
273
273
276 276 272 900 0 0 0
CMG
31
31
31 31.70 31 541,200 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
12.50 12.50 12.50 100 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
7.1
7.1
7.70 7.70 7.10 133,700 0 0 0
CMT
11.7
11.7
12.80 12.80 11 29,600 0 0 0
CMV
8
8
8 8 8 400 0 0 0
CMW
12.9
12.9
12.93 12.93 12.93 0 0 0 0
CMX
6.5
6.5
6.50 6.51 6.48 697,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
36.4
36.4
35.39 36.75 35.39 1,000 0 0 0
CNG
25.5
25.5
25.60 27.33 25.51 530,500 0 0 0
CNN
42.2
42.2
42.17 42.17 42.17 0 0 0 0
CNT
9.1
9.1
9.41 9.41 9.03 22,000 0 0 0
COM
26.1
26.1
28 28 26.10 1,100 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
15.9
15.9
16.26 16.35 15.89 3,800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.1
31.1
32.39 32.39 31.13 1,500 0 0 0
CQT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
CRC
6.6
6.6
6.93 7.06 6.61 156,900 0 0 0
CRE
6.3
6.3
6.20 6.40 6.10 1,122,400 0 0 0
CSC
17.2
17.2
17.18 19.09 17.18 138,300 0 0 0
CSI
31.5
31.5
31.70 31.70 30.30 18,000 0 0 0
CSM
10.9
10.9
10.86 10.86 10.86 83,400 0 0 0
CSV
29.8
29.8
29.82 29.82 29.82 139,400 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
7.5
7.5
8.20 9.40 7.50 600 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.5
15.5
16.28 16.28 15.29 4,900 0 0 0
CTD
69.1
69.1
73 74 69.10 1,000,000 0 0 0
CTF
18.5
18.5
19.02 19.02 18.15 147,300 0 0 0
CTG
35.7
35.7
35.81 37.89 35.71 18,688,600 0 0 0
CTI
18.5
18.5
18.45 19.30 18.45 1,587,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
24.7
24.7
24.70 24.70 24.70 63,300 0 0 0
CTR
77.5
77.5
77.49 78.08 77.49 443,200 0 0 0
CTS
22.9
22.9
22.90 23.78 22.90 1,520,800 0 0 0
CTT
15.0
15.0
15.05 15.05 15.05 0 0 0 0
CTW
28.6
28.6
28.74 28.74 28.65 200 0 0 0
CVN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CVT
27.7
27.7
27.65 27.65 27.65 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CYC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
D11
7.9
7.9
7.95 7.95 7.95 300 0 0 0
D2D
30.8
30.8
31.72 32.08 30.34 147,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
16.6
16.6
17.04 17.04 16.55 10,100 0 0 0
DAE
14
14
14 14 14 200 0 0 0
DAH
2.9
2.9
3.18 3.18 2.85 982,700 0 0 0
DAN
31
31
31 31 31 1,200 0 0 0
DAS
3.4
3.4
3.38 3.38 3.38 0 0 0 0
DAT
7
7
7 7 7 100 0 0 0
DBC
20.5
20.5
22 22.17 20.52 8,560,700 0 0 0
DBD
43.1
43.1
45.32 45.42 43.06 791,400 0 0 0
DBM
33.4
33.4
33.36 33.36 33.36 0 0 0 0
DBT
10.1
10.1
11.12 11.12 10.14 7,200 0 0 0
DC1
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DC2
6.6
6.6
6.97 6.97 5.94 300 0 0 0
DC4
10.5
10.5
10.64 10.77 10.50 620,700 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
21.3
21.3
21.35 22.75 21.30 308,500 0 0 0
DCM
25.1
25.1
25.41 26.07 25.12 3,272,500 0 0 0
DCR
4.5
4.5
4 4.50 4 2,300 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
13.1
13.1
13.20 13.20 13 8,600 0 0 0
DDG
2.5
2.5
2.70 2.70 2.50 446,400 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
6.8
6.8
7.05 7.05 6.76 7,700 0 0 0
DDV
13.6
13.6
15.98 16.46 13.55 4,000,500 0 0 0
DFC
22.7
22.7
22.69 22.69 22.69 200 0 0 0
DFF
1.3
1.3
1.40 1.40 1.20 541,300 0 0 0
DGC
78.6
78.6
79.10 84 78.60 2,261,100 0 0 0
DGT
3.8
3.8
4.50 4.50 3.80 811,500 0 0 0
DGW
30.4
30.4
30.43 31.03 30.43 1,157,600 0 0 0
DHA
33.6
33.6
32.23 34.22 32.23 99,900 0 0 0
DHB
7.3
7.3
7.80 7.80 7.10 20,100 0 0 0
DHC
20.7
20.7
22.18 22.18 20.68 506,300 0 0 0
DHD
27.0
27.0
27.41 27.41 27.02 1,700 0 0 0
DHG
85.7
85.7
88.61 88.61 83.04 53,700 0 0 0
DHM
6.5
6.5
6.90 6.90 6.53 9,600 0 0 0
DHN
32.4
32.4
32.35 32.35 32.35 0 0 0 0
DHP
11.4
11.4
11.40 11.40 11.40 900 0 0 0
DHT
75
75
75.45 78.18 73.27 70,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.7
3.7
4 4.20 3.70 39,100 0 0 0
DIG
13.9
13.9
13.88 14.27 13.88 4,083,000 0 0 0
DIH
12.5
12.5
13.58 13.58 12.48 3,200 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
5.6
5.6
6.20 6.40 5.60 1,759,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
1.8
1.8
1.97 2.02 1.84 4,576,400 0 0 0
DLR
22
22
22 22 22 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
53.1
53.1
56.74 56.74 53.09 8,200 0 0 0
DMN
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
DMS
7
7
7 7 7 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 2,200 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
19.3
19.3
19.30 19.30 19.30 0 0 0 0
DNT
37
37
37 37 37 0 0 0 0
DNW
27.6
27.6
28.65 29.98 27.60 18,500 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
32.9
32.9
35.73 35.73 32.93 900 0 0 0
DP2
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DP3
53.5
53.5
56.40 56.50 53.30 31,800 0 0 0
DPG
27.9
27.9
28.32 29.46 27.92 701,900 0 0 0
DPH
56.8
56.8
56.80 56.80 56.80 300 0 0 0
DPM
16.3
16.3
16.60 17.10 16.33 3,492,000 0 0 0
DPP
18.6
18.6
18.64 18.64 18.64 0 0 0 0
DPR
35.6
35.6
35.61 35.61 35.61 497,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
8.9
8.9
9.52 9.52 8.85 49,600 0 0 0
DRC
16.1
16.1
16.07 16.07 16.07 240,500 0 0 0
DRG
7.6
7.6
8.20 8.20 6.70 19,100 0 0 0
DRH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DRI
8.6
8.6
10.41 10.41 8.58 2,017,300 0 0 0
DRL
52.0
52.0
53.82 53.82 52.04 6,700 0 0 0
DS3
5.1
5.1
5.40 5.40 5 11,600 0 0 0
DSD
13.2
13.2
13.23 13.23 13.23 0 0 0 0
DSE
20.2
20.2
21.05 21.05 20.20 145,300 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
47.3
47.3
48.40 48.40 45.50 23,100 0 0 0
DSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DST
4.4
4.4
4.70 4.70 4.40 471,500 0 0 0
DTA
4.4
4.4
4.36 4.36 4.36 39,000 0 0 0
DTB
12.1
12.1
12.06 12.06 12.06 0 0 0 0
DTD
13.1
13.1
13.10 13.97 13.10 764,400 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
1.8
1.8
1.90 1.90 1.80 172,500 0 0 0
DTK
13.3
13.3
12.11 13.27 12.11 200 0 0 0
DTL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DTP
71.7
71.7
74.14 74.14 71.67 10,500 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
9.8
9.8
9.80 9.80 9.80 1,200 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
5.6
5.6
6.36 6.36 5.64 453,100 0 0 0
DVN
19.2
19.2
21.98 21.98 18.73 399,000 0 0 0
DVP
66.7
66.7
66.72 68.13 62.96 65,600 0 0 0
DVW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DWC
13.1
13.1
13.06 13.06 13.06 0 0 0 0
DWS
15.4
15.4
15.42 15.42 15.42 0 0 0 0
DXG
11.3
11.3
11.37 11.97 11.28 8,089,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
8.3
8.3
9.21 9.21 8.26 236,600 0 0 0
DXS
5.7
5.7
5.77 5.78 5.71 1,257,700 0 0 0
DXV
3.8
3.8
3.75 3.80 3.51 68,300 0 0 0
E12
6.4
6.4
6.40 6.40 6.40 0 0 0 0
E29
8.0
8.0
8.03 8.03 8.03 0 0 0 0
EBS
10.7
10.7
11.70 11.70 10.70 3,300 0 0 0
ECI
14.6
14.6
14.60 14.60 14.60 0 0 0 0
ECO
10.0
10.0
10.57 10.57 9.58 30,500 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
16.8
16.8
17.30 17.50 16.75 8,767,800 0 0 0
EIC
21.6
21.6
22 22 21.60 8,600 0 0 0
EID
22.7
22.7
24.02 24.11 22.53 5,800 0 0 0
EIN
1.8
1.8
2 2 1.70 72,500 0 0 0
ELC
18.7
18.7
20.10 20.10 18.71 228,700 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 38,700 0 0 0
EMS
24.3
24.3
22.09 24.78 22.09 4,100 0 0 0
EPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
EPH
11
11
10.80 11 10.70 7,200 0 0 0
EVE
8.5
8.5
8.52 9.37 8.46 69,700 0 0 0
EVF
8.5
8.5
8.70 9 8.53 6,612,800 0 0 0
EVG
5.2
5.2
5.30 5.50 5.22 864,800 0 0 0
EVS
4.9
4.9
5.30 5.30 4.90 244,700 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
4.61 4.61 4.01 898,500 0 0 0
FCN
11.9
11.9
12.70 12.70 11.85 1,508,800 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 2,900 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
33.4
33.4
33.40 33.40 33.40 0 0 0 0
FIC
15.2
15.2
15.24 15.24 15.24 500 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
6.2
6.2
6.61 6.61 6.16 191,700 0 0 0
FIT
4.1
4.1
4.19 4.22 4.12 5,376,500 0 0 0
FMC
36.0
36.0
35.95 36.00 35.95 74,100 0 0 0
FOC
50.3
50.3
54.59 54.59 49.02 31,900 0 0 0
FOX
48.4
48.4
56.44 56.44 48.38 244,000 0 0 0
FPT
90.6
90.6
91.39 93.12 90.62 16,276,400 0 0 0
FRC
27.1
27.1
27.15 27.15 27.15 200 0 0 0
FRM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FRT
104.2
104.2
108 108.80 104.16 821,700 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 100 0 0 0
FT1
51.8
51.8
49.90 51.80 49.90 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
36.8
36.8
36.75 37.29 36.75 2,609,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
5.1
5.1
5.54 5.64 4.87 322,700 0 0 0
GAS
51.4
51.4
52.71 52.99 51.39 2,632,500 0 0 0
GCB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GCF
20.5
20.5
23.26 23.26 20.48 22,400 0 0 0
GDA
12.4
12.4
14.69 14.69 12.42 474,200 0 0 0
GDT
17.9
17.9
18.60 18.60 17.94 124,800 0 0 0
GDW
28.0
28.0
27.48 27.95 27.48 400 0 0 0
GEG
12.2
12.2
12.20 12.65 12.15 1,518,100 0 0 0
GER
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GEX
20.2
20.2
20.80 21.12 20.20 12,427,500 0 0 0
GGG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GH3
5.9
5.9
5.89 5.89 5.89 0 0 0 0
GHC
24.4
24.4
27.06 27.06 24.35 76,600 0 0 0
GIC
15.4
15.4
15 15.40 14.50 600 0 0 0
GIL
14.3
14.3
14.25 14.25 14.25 100,800 0 0 0
GKM
3.4
3.4
3.70 3.80 3.40 454,700 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
43.9
43.9
43.89 44.86 43.89 1,287,800 0 0 0
GMH
7.1
7.1
6.94 7.15 6.93 6,000 0 0 0
GMX
15.7
15.7
15.63 16.10 14.89 16,700 0 0 0
GND
27.2
27.2
27.16 27.16 27.16 100 0 0 0
GPC
2.4
2.4
2.60 2.60 2.30 177,500 0 0 0
GSM
24.2
24.2
24.16 24.16 23.59 5,100 0 0 0
GSP
9.3
9.3
9.46 9.55 9.28 661,200 0 0 0
GTA
9.6
9.6
9.56 9.56 9.56 0 0 0 0
GTD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
GTS
9.8
9.8
9.77 9.77 9.77 2,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.4
25.4
25.39 25.39 25.39 461,900 0 0 0
GVT
70.9
70.9
60.53 70.87 60.53 1,100 0 0 0
H11
6.2
6.2
6.20 6.30 6.20 19,100 0 0 0
HAC
9.5
9.5
9.50 9.90 8.10 5,700 0 0 0
HAD
14.3
14.3
14.34 14.34 14.34 0 0 0 0
HAF
12.9
12.9
10.20 12.90 10.20 300 0 0 0
HAG
10.3
10.3
10.30 10.70 10.25 4,804,300 0 0 0
HAH
36.7
36.7
37.58 38.18 36.74 1,984,300 0 0 0
HAM
44.8
44.8
44.79 44.79 44.79 0 0 0 0
HAN
9.1
9.1
9.60 9.60 8.90 5,500 0 0 0
HAP
4.5
4.5
4.52 4.81 4.49 543,400 0 0 0
HAR
3.0
3.0
3.06 3.17 3.01 407,600 0 0 0
HAS
8.5
8.5
8.51 8.51 8.51 0 0 0 0
HAT
44.3
44.3
44.33 44.33 44.33 0 0 0 0
HAV
2.9
2.9
3 3 2.90 11,000 0 0 0
HAX
12.5
12.5
12.97 12.97 12.31 1,563,100 0 0 0
HBC
5.3
5.3
6.30 6.30 5.20 3,194,700 0 0 0
HBD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HBH
4.9
4.9
4.51 4.90 4.51 3,100 0 0 0
HBS
5.4
5.4
5.80 5.80 5.40 90,800 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 7,000 0 0 0
HCB
18.9
18.9
18.87 18.87 18.87 0 0 0 0
HCC
11.8
11.8
11.72 11.81 11.63 2,000 0 0 0
HCD
6.6
6.6
7.09 7.09 6.61 152,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.0
20.0
20.59 21.22 20.00 9,271,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13
13
16.50 16.50 13 43,700 0 0 0
HD6
10.8
10.8
12 12 10.80 58,700 0 0 0
HD8
8.3
8.3
8.12 8.31 7.92 13,500 0 0 0
HDA
4
4
4.40 4.40 4 35,900 0 0 0
HDB
19.4
19.4
20.40 20.60 19.35 17,300,000 0 0 0
HDC
20.1
20.1
20.09 21.29 20.09 2,020,700 0 0 0
HDG
19.2
19.2
20.05 20.27 19.23 2,226,800 0 0 0
HDM
30.2
30.2
31 31 30 19,200 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 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
12.9
12.9
12.41 12.89 12.41 500 0 0 0
HEC
56.4
56.4
56.40 56.40 56.40 0 0 0 0
HEJ
12.5
12.5
12.60 12.60 12.50 2,500 0 0 0
HEP
15.4
15.4
15.45 15.45 15.45 0 0 0 0
HES
20.1
20.1
20.07 20.07 20.07 100 0 0 0
HEV
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HFB
7.6
7.6
7.57 7.57 7.57 100 0 0 0
HFC
6.2
6.2
6.30 6.30 6.20 6,300 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HGM
270.9
270.9
300.94 309.92 270.77 18,400 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
8.3
8.3
8.30 8.34 7.76 242,900 0 0 0
HHS
9.8
9.8
9.95 10.30 9.77 2,769,300 0 0 0
HHV
10.0
10.0
10.19 10.57 9.95 9,479,400 0 0 0
HID
2.5
2.5
2.69 2.69 2.50 223,000 0 0 0
HIG
11.4
11.4
11.40 11.40 11.40 2,600 0 0 0
HII
3.7
3.7
3.67 3.93 3.67 311,300 0 0 0
HIO
6.2
6.2
7.10 7.20 6 108,900 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
29.7
29.7
32.32 32.32 29.66 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
8.2
8.2
7.90 8.20 7.90 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
355.8
355.8
355.81 355.81 355.81 100 0 0 0
HLC
10.5
10.5
11.24 11.24 10.49 5,300 0 0 0
HLD
10.8
10.8
11.85 11.85 10.75 84,400 0 0 0
HLO
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HLS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HMC
10.3
10.3
10.47 10.47 10.28 21,200 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
12.6
12.6
12.68 12.96 12.49 16,500 0 0 0
HMR
11.6
11.6
12.50 12.50 11.60 70,600 0 0 0
HMS
32.0
32.0
32.13 32.52 28.44 65,000 0 0 0
HNB
11.1
11.1
11.12 11.12 11.12 500 0 0 0
HND
10.3
10.3
11.70 11.70 10.21 145,100 0 0 0
HNF
48.3
48.3
48.28 48.28 48.28 0 0 0 0
HNG
5.5
5.5
6.20 6.20 5.40 4,944,200 0 0 0
HNI
22.6
22.6
22.65 22.65 22.56 200 0 0 0
HNM
7.6
7.6
8.31 8.31 7.46 494,800 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
3.70 3.70 3.50 9,900 0 0 0
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
18.5
18.5
18.77 18.77 18.38 5,300 0 0 0
HPG
19.1
19.1
19.58 20 19.08 35,443,300 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
20.3
20.3
17.80 20.30 17.80 500 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
71.6
71.6
72.51 72.70 71.63 12,700 0 0 0
HPT
19.4
19.4
19.36 19.36 19.36 900 0 0 0
HPW
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HPX
3.7
3.7
3.74 3.90 3.72 2,730,700 0 0 0
HQC
2.7
2.7
2.91 2.95 2.73 6,137,000 0 0 0
HRB
58.6
58.6
58.62 58.62 58.62 0 0 0 0
HRC
32.2
32.2
32.15 36.90 32.15 1,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.2
14.2
15.15 15.15 14.20 6,102,500 0 0 0
HSI
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HSL
3.6
3.6
3.57 3.74 3.57 129,300 0 0 0
HSM
4.5
4.5
4.50 4.50 4.40 1,900 0 0 0
HSP
13.7
13.7
13.87 13.87 13.69 1,000 0 0 0
HSV
3.5
3.5
3.50 3.60 3.30 406,200 0 0 0
HT1
9.8
9.8
10.39 10.39 9.81 1,069,300 0 0 0
HTC
26.0
26.0
25.98 25.98 25.98 0 0 0 0
HTE
3.5
3.5
3.50 3.60 3.30 19,200 0 0 0
HTG
38.4
38.4
38.35 38.35 38.35 50,900 0 0 0
HTI
15.5
15.5
15.77 15.86 15.45 117,000 0 0 0
HTL
22.8
22.8
24.13 24.13 22.65 5,400 0 0 0
HTM
8.3
8.3
8.30 8.30 8.30 500 0 0 0
HTN
8.3
8.3
8.29 8.41 8.29 242,100 0 0 0
HTP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
8.9
8.9
8.50 8.87 8.27 2,100 0 0 0
HU1
6.1
6.1
6.05 6.05 6.05 400 0 0 0
HU4
11
11
12.80 12.80 11 46,500 0 0 0
HU6
5.5
5.5
5.50 5.50 5.40 65,800 0 0 0
HUB
13.5
13.5
13.96 14.35 13.48 140,900 0 0 0
HUG
36.2
36.2
36.18 36.18 36.18 0 0 0 0
HUT
12.9
12.9
13.62 13.81 12.94 3,074,900 0 0 0
HVA
16
16
14.40 16.50 14.40 147,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10.0
10.0
10 10.14 9.95 197,000 0 0 0
HVN
20.8
20.8
22.46 22.46 20.84 3,666,100 0 0 0
HVT
32.3
32.3
35.23 35.23 32.28 22,100 0 0 0
HVX
2.5
2.5
2.49 2.50 2.39 7,600 0 0 0
HWS
14.8
14.8
15.62 15.62 14.77 18,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
28.0
28.0
28.02 28.02 22.95 300 0 0 0
ICF
2.7
2.7
2.80 2.80 2.70 6,400 0 0 0
ICG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ICI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ICN
39.5
39.5
39.85 40.49 37.28 13,300 0 0 0
ICT
11.2
11.2
11.28 11.97 11.23 52,200 0 0 0
IDC
33.1
33.1
33.13 33.13 33.13 537,000 0 0 0
IDI
6.0
6.0
5.99 5.99 5.99 331,300 0 0 0
IDJ
3.9
3.9
4.30 4.30 3.90 1,377,900 0 0 0
IDP
213
213
213 213 213 0 0 0 0
IDV
25.1
25.1
26.10 27.70 25.10 122,200 0 0 0
IFS
20.3
20.3
21.66 21.66 20.27 32,400 0 0 0
IHK
17.8
17.8
17.80 17.80 17.80 100 0 0 0
IJC
9.3
9.3
9.37 9.58 9.29 3,020,100 0 0 0
ILA
3.7
3.7
3.80 3.80 3.70 79,400 0 0 0
ILB
25.2
25.2
24.40 25.54 24.16 16,000 0 0 0
ILC
6.6
6.6
5.90 6.60 5.90 182,400 0 0 0
ILS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
38.4
38.4
39.62 40.61 38.38 276,900 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
36
36
36.67 37.33 36 68,200 0 0 0
IPA
11.5
11.5
12.70 12.70 11.50 146,700 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ISH
24.8
24.8
24.77 24.77 24.77 0 0 0 0
IST
31.4
31.4
30.82 31.39 30.72 2,700 0 0 0
ITC
9.6
9.6
9.91 9.92 9.58 987,800 0 0 0
ITD
10.7
10.7
11.40 11.40 10.70 52,900 0 0 0
ITQ
2.4
2.4
2.50 2.60 2.40 367,500 0 0 0
ITS
4.5
4.5
5.49 5.49 4.51 98,300 0 0 0
IVS
8.7
8.7
9.45 9.45 8.66 145,100 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.2
4.2
4.50 4.50 4.21 497,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
23.8
23.8
23.80 23.80 23.80 2,164,800 0 0 0
KCB
17.8
17.8
20.52 21.77 17.81 52,600 0 0 0
KCE
10.8
10.8
10.96 10.96 10.78 3,300 0 0 0
KDC
53.9
53.9
54.70 54.70 53.30 333,700 0 0 0
KDH
23.7
23.7
23.73 23.91 23.68 1,710,300 0 0 0
KDM
17.1
17.1
18.10 18.10 17.10 500 0 0 0
KGM
4.8
4.8
5.34 5.34 4.76 98,100 0 0 0
KHD
12.6
12.6
12.59 12.59 12.59 0 0 0 0
KHG
4.9
4.9
5.09 5.09 4.84 5,991,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
8.8
8.8
9.38 9.57 8.81 601,600 0 0 0
KHS
10.2
10.2
11.04 11.04 10.17 64,800 0 0 0
KHW
31.4
31.4
31.37 31.37 31.37 0 0 0 0
KIP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
6.1
6.1
6.94 6.94 6.13 323,400 0 0 0
KMR
3.0
3.0
3.01 3.09 2.93 30,300 0 0 0
KMT
8.5
8.5
8.52 8.52 8.52 0 0 0 0
KOS
38.5
38.5
38.80 38.80 38.50 369,000 0 0 0
KPF
1.2
1.2
1.21 1.21 1.21 0 0 0 0
KSB
15
15
15.10 15.60 15 1,261,200 0 0 0
KSD
5
5
5 5 5 1,000 0 0 0
KSF
67.3
67.3
70.50 70.50 63.90 9,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.5
2.5
2.70 2.70 2.50 189,400 0 0 0
KST
12.0
12.0
11.96 11.96 11.96 0 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
46 46 46 0 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
19.22 19.22 19.22 0 0 0 0
L12
3.7
3.7
4.20 4.20 3.70 8,300 0 0 0
L14
24.8
24.8
27.50 27.50 24.80 355,500 0 0 0
L18
26.8
26.8
28.83 28.83 26.83 159,500 0 0 0
L40
13.6
13.6
13.59 13.59 12.93 10,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
3.5
3.5
3.80 4.60 3.50 43,600 0 0 0
L63
6.7
6.7
6.70 6.70 6.70 4,000 0 0 0
LAF
16.5
16.5
16.30 16.50 15.85 9,600 0 0 0
LAI
15.1
15.1
17.44 17.44 15.06 143,200 0 0 0
LAS
13.0
13.0
13.92 14.49 12.97 1,043,900 0 0 0
LAW
27
27
27 27 27 100 0 0 0
LBE
22
22
22 22 22 0 0 0 0
LBM
26
26
26.80 26.80 25.75 133,600 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
8.0
8.0
8.44 8.60 8.03 2,863,800 0 0 0
LCM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LDG
1.7
1.7
1.73 1.80 1.71 1,604,200 0 0 0
LDP
13
13
13 13.10 11.90 88,200 0 0 0
LDW
15.1
15.1
15.07 15.07 15.07 0 0 0 0
LEC
5.8
5.8
5.77 5.77 5.77 0 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 800 0 0 0
LGC
62.9
62.9
62.89 62.89 62.89 0 0 0 0
LGL
3.0
3.0
3.08 3.08 2.88 87,400 0 0 0
LGM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
LHC
71.8
71.8
71.40 73.30 68 95,300 0 0 0
LHG
26.4
26.4
26.37 26.37 26.37 41,800 0 0 0
LIC
26.1
26.1
27 33 26.10 8,700 0 0 0
LIG
2.6
2.6
2.80 2.80 2.60 1,462,300 0 0 0
LIX
26.1
26.1
27.86 27.95 26.08 111,300 0 0 0
LKW
35.3
35.3
35.31 35.31 35.31 0 0 0 0
LLM
15.0
15.0
19.96 19.96 14.97 24,700 0 0 0
LM3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
LM8
12.8
12.8
12.89 12.89 12.80 200 0 0 0
LMC
8
8
9.20 9.20 8 1,000 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
10.2
10.2
10.23 10.23 10.23 0 0 0 0
LNC
10.0
10.0
9.97 9.97 9.97 0 0 0 0
LO5
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LPB
29.1
29.1
30.69 30.69 28.55 3,769,900 0 0 0
LPT
5.9
5.9
5.94 5.94 5.59 8,600 0 0 0
LQN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LSG
14.2
14.2
16 16 14 710,900 0 0 0
LSS
9.1
9.1
9.12 9.44 9.10 734,600 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
M10
17.6
17.6
22.37 22.37 17.58 25,100 0 0 0
MA1
25.0
25.0
24.97 24.97 24.78 6,100 0 0 0
MAC
11.2
11.2
11.24 11.24 11.24 2,100 0 0 0
MAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
MBB
15.7
15.7
15.87 16.44 15.69 64,519,700 0 0 0
MBG
2.8
2.8
3.10 3.10 2.80 1,113,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.3
21.3
23.64 23.64 21.27 8,210,200 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.77 7.77 7.40 19,900 0 0 0
MCH
107.8
107.8
119.82 120.80 104.91 218,500 0 0 0
MCM
25.1
25.1
26.08 26.08 25.10 99,500 0 0 0
MCO
8.1
8.1
8.90 8.90 8.10 38,800 0 0 0
MCP
26.1
26.1
26.49 26.49 26.13 2,300 0 0 0
MDA
8.7
8.7
8.71 8.71 8.71 0 0 0 0
MDC
11.2
11.2
12.55 12.55 11.24 85,200 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
14
14
14 14 14 0 0 0 0
MEC
5.2
5.2
5.20 5.20 5.20 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 6.20 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.4
34.4
38.84 38.84 33.95 169,000 0 0 0
MGC
22.2
22.2
29.86 29.96 22.22 219,400 0 0 0
MGG
23.4
23.4
23.44 23.44 23.44 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
27.0
27.0
27.26 28.02 26.97 18,200 0 0 0
MHC
8.1
8.1
7.59 8.15 7.59 690,200 0 0 0
MIC
12.8
12.8
14.26 14.26 12.77 29,100 0 0 0
MIE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MIG
14.1
14.1
14.24 14.33 14.05 337,500 0 0 0
MKP
29.1
29.1
29.25 29.25 29.15 2,100 0 0 0
MKV
9
9
9 9 9 0 0 0 0
MLC
20.5
20.5
20.47 20.47 20.47 0 0 0 0
MLS
17
17
21.70 21.70 17 8,100 0 0 0
MML
23.6
23.6
25 25 23.40 205,000 0 0 0
MNB
26.5
26.5
26.48 26.48 26.48 100 0 0 0
MND
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MPC
9.1
9.1
9.70 10 9 172,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
8.3
8.3
8.33 8.33 8.33 0 0 0 0
MQN
17.1
17.1
16.67 17.52 16.67 2,400 0 0 0
MRF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
MSB
8.5
8.5
8.75 8.88 8.50 15,391,300 0 0 0
MSH
31.5
31.5
31.50 31.50 31.50 42,800 0 0 0
MSN
54
54
55.10 56.80 54 5,452,200 0 0 0
MSR
15.1
15.1
17.70 18 15.10 4,315,100 0 0 0
MST
5
5
5.45 5.55 5 3,445,000 0 0 0
MTA
20.7
20.7
23 24.80 20.70 64,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
MTG
8.9
8.9
8.89 8.89 8.89 0 0 0 0
MTH
17.1
17.1
17.05 17.05 17.05 0 0 0 0
MTL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 0 0 0 0
MTS
7.9
7.9
8.33 8.33 7.87 500 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
20.6
20.6
22.01 22.01 20.58 39,400 0 0 0
MVC
7.7
7.7
8.44 8.73 7.66 92,100 0 0 0
MVN
55
55
70 70.90 52.90 20,200 0 0 0
MWG
48.5
48.5
48.50 49.29 48.45 11,930,200 0 0 0
MZG
6.3
6.3
6.76 6.95 6.28 147,300 0 0 0
NAC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NAF
16.5
16.5
16.55 17.05 16.55 344,000 0 0 0
NAG
11.9
11.9
12.31 12.59 11.48 630,400 0 0 0
NAP
9.9
9.9
9.86 9.86 9.86 0 0 0 0
NAS
44.6
44.6
38 44.60 38 500 0 0 0
NAU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NAV
16.3
16.3
16.74 16.74 16.28 500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
20.4
20.4
20.70 21.90 20.40 135,300 0 0 0
NBC
8.6
8.6
9.60 9.60 8.65 357,100 0 0 0
NBE
11.1
11.1
11.70 11.70 11.10 15,200 0 0 0
NBP
11
11
10.90 11 10.90 300 0 0 0
NBT
16.5
16.5
16.51 16.51 16.51 100 0 0 0
NBW
27.7
27.7
27.79 27.88 27.69 5,100 0 0 0
NCG
6.2
6.2
6.90 7.20 6.20 10,000 0 0 0
NCS
23
23
24.40 24.60 22.90 6,200 0 0 0
NCT
89.1
89.1
95.78 95.78 89.11 38,500 0 0 0
ND2
36.1
36.1
37.50 37.50 31.03 6,500 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
7.2
7.2
7.58 7.58 7.20 296,200 0 0 0
NDP
16
16
16 16 16 0 0 0 0
NDT
3.6
3.6
4 4 3.60 9,800 0 0 0
NDW
6.7
6.7
6.66 6.66 6.66 0 0 0 0
NDX
4.5
4.5
4.50 4.50 4.50 19,500 0 0 0
NED
5.8
5.8
6.17 6.26 5.70 195,800 0 0 0
NEM
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NET
70.8
70.8
71.95 71.95 68.18 7,700 0 0 0
NFC
21.3
21.3
21.32 21.32 21.32 0 0 0 0
NGC
2
2
2 2 2 0 0 0 0
NHA
16.3
16.3
16.31 16.31 16.31 220,700 0 0 0
NHC
23.3
23.3
23.30 23.30 23.30 0 0 0 0
NHH
10.4
10.4
10.62 10.72 10.43 263,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10
10
10 10.05 10 37,800 0 0 0
NHV
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NJC
16.2
16.2
16.18 16.18 16.18 0 0 0 0
NKG
12.3
12.3
12.30 12.60 12.30 4,548,600 0 0 0
NLG
25.2
25.2
25.18 25.50 25.18 2,559,600 0 0 0
NLS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
NNC
29.4
29.4
29.69 31.54 29.35 60,200 0 0 0
NNT
56.2
56.2
54.42 58.50 54.42 300 0 0 0
NO1
6.4
6.4
6.40 6.86 6.40 87,300 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
5.1
5.1
5.20 5.50 5.10 642,900 0 0 0
NS2
14.0
14.0
13.96 13.96 13.96 200 0 0 0
NSC
75.2
75.2
76.34 81.80 75.17 9,900 0 0 0
NSG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NSH
4
4
4.40 4.40 4 357,000 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
9.4
9.4
9.53 9.63 9.44 7,800 0 0 0
NT2
16.5
16.5
16.99 17.76 16.55 1,338,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
136.7
136.7
141.93 146.66 136.72 301,200 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
13.2
13.2
13.20 13.50 13.20 1,109,300 0 0 0
NTP
44.4
44.4
49.33 49.49 44.40 731,500 0 0 0
NTT
11
11
11 11 11 0 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 9.08 800 0 0 0
NVB
10.1
10.1
11.20 11.20 10.10 1,149,100 0 0 0
NVL
8.5
8.5
9.10 9.10 8.47 19,623,400 0 0 0
NVP
10.0
10.0
10.02 10.02 10.02 0 0 0 0
NVT
7.3
7.3
7.41 7.79 7.25 10,900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 4,500 0 0 0
NXT
5
5
5 5 5 0 0 0 0
OCB
8.4
8.4
8.96 8.96 8.38 8,222,600 0 0 0
OCH
5.1
5.1
5.50 5.60 4.90 186,600 0 0 0
ODE
44.2
44.2
44.30 44.30 44.10 18,100 0 0 0
OGC
4.2
4.2
4.48 4.48 4.17 93,500 0 0 0
OIL
8.6
8.6
10.39 10.39 8.62 2,002,000 0 0 0
ONE
4.7
4.7
4.70 4.80 4.60 12,700 0 0 0
ONW
3
3
3 3 3 0 0 0 0
OPC
22
22
21.90 23.05 21 5,700 0 0 0
ORS
7.8
7.8
7.78 7.78 7.78 2,442,500 0 0 0
PAC
19.5
19.5
20.14 20.17 19.49 100,000 0 0 0
PAI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
PAN
21.6
21.6
21.68 22.17 21.58 2,065,500 0 0 0
PAP
26.5
26.5
27 27 23.20 8,600 0 0 0
PAS
2.3
2.3
2.60 2.70 2.30 491,700 0 0 0
PAT
78.7
78.7
82.64 82.64 78.36 57,900 0 0 0
PBC
6.1
6.1
6.60 6.70 6.02 46,100 0 0 0
PBP
10.6
10.6
10.58 10.58 10.30 31,400 0 0 0
PBT
8.7
8.7
8.71 10.91 8.71 1,900 0 0 0
PC1
17.2
17.2
17.22 18.17 17.17 4,015,100 0 0 0
PCC
23.5
23.5
23.53 23.53 23.53 2,100 0 0 0
PCE
16.8
16.8
16.52 16.79 16.43 2,000 0 0 0
PCF
5.2
5.2
5.30 5.40 5.10 23,000 0 0 0
PCG
2.7
2.7
2.60 2.80 2.60 16,700 0 0 0
PCH
12.9
12.9
13.05 13.05 12.86 70,400 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
11
11
11.50 11.50 10.30 71,800 0 0 0
PDB
8.3
8.3
8.25 8.25 8.07 4,000 0 0 0
PDC
5.3
5.3
5.40 5.40 5 2,000 0 0 0
PDN
76.0
76.0
78.58 78.58 76.03 500 0 0 0
PDR
15.0
15.0
14.95 15.46 14.95 2,243,300 0 0 0
PDV
12.3
12.3
12.53 13.01 12.05 216,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
5.3
5.3
4.80 5.30 4.60 2,800 0 0 0
PEN
6
6
6 6 6 0 0 0 0
PEQ
39.2
39.2
40.52 40.52 39.19 600 0 0 0
PET
18.0
18.0
17.95 18.05 17.95 250,900 0 0 0
PFL
1.9
1.9
2.10 2.10 1.80 114,800 0 0 0
PGB
10.0
10.0
11.37 11.37 10.00 1,800 0 0 0
PGC
12.5
12.5
13.06 13.66 12.55 74,400 0 0 0
PGD
27.0
27.0
27.03 27.03 27.03 100 0 0 0
PGI
22.3
22.3
22.29 22.29 21.99 3,800 0 0 0
PGN
10.9
10.9
10.90 13.20 10.90 28,300 0 0 0
PGS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
PGT
9.7
9.7
9.50 9.70 8.90 23,400 0 0 0
PGV
17.3
17.3
18 18.90 17.25 67,000 0 0 0
PHC
4.7
4.7
4.90 4.90 4.65 148,700 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 69.03 300 0 0 0
PHP
27.4
27.4
34.41 37.07 27.43 671,100 0 0 0
PHR
49.5
49.5
49.49 49.49 49.49 393,100 0 0 0
PHS
11.8
11.8
11.79 11.79 11.79 0 0 0 0
PIA
26.4
26.4
25.76 27.73 25.76 7,700 0 0 0
PIC
21.0
21.0
19.13 21.05 19.13 200 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
6.3
6.3
6.50 6.50 6.30 7,500 0 0 0
PIV
2.8
2.8
3 3.30 2.70 300,200 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 500 0 0 0
PJS
20.3
20.3
20.29 20.29 20.29 0 0 0 0
PJT
9.6
9.6
9.91 9.91 9.63 900 0 0 0
PLA
4
4
4 4 4 600 0 0 0
PLC
18.5
18.5
20.80 20.80 18.54 706,200 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 3.50 100 0 0 0
PLP
4.1
4.1
4.10 4.49 4.10 101,600 0 0 0
PLX
32.2
32.2
32.37 33.77 32.17 1,900,200 0 0 0
PMB
8.0
8.0
8.17 8.17 7.98 12,100 0 0 0
PMC
107.5
107.5
109.40 109.40 99.80 7,000 0 0 0
PMG
8.3
8.3
8.25 8.25 8.25 100 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
11.7
11.7
11.67 11.67 11.67 0 0 0 0
PMS
29.5
29.5
32.28 32.28 29.51 3,100 0 0 0
PMT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMW
31.4
31.4
31.44 31.44 31.44 500 0 0 0
PNC
17.2
17.2
17.17 17.17 17.17 400 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
66.4
66.4
68.37 70.04 66.40 1,426,300 0 0 0
PNP
20.6
20.6
20.60 20.60 20.60 500 0 0 0
PNT
5.6
5.6
5.34 5.62 5.34 16,800 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.1
14.1
16.35 16.35 14.09 34,000 0 0 0
POT
15.7
15.7
15.68 15.68 15.68 0 0 0 0
POV
6.9
6.9
6.93 6.93 6.93 1,000 0 0 0
POW
10.7
10.7
11.15 11.40 10.65 18,663,100 0 0 0
PPC
10.1
10.1
10.53 10.53 9.82 1,190,900 0 0 0
PPE
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PPH
21.7
21.7
22.55 22.55 21.62 135,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.50 18.50 17.30 1,600 0 0 0
PPS
9.9
9.9
10.08 10.08 9.71 6,600 0 0 0
PPY
8.1
8.1
8.06 8.06 8.06 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
8.1
8.1
8.36 8.36 7.44 900 0 0 0
PRE
18.6
18.6
19.26 19.26 18.57 96,500 0 0 0
PRO
6.9
6.9
7 7 5.30 300 0 0 0
PRT
9.4
9.4
10.23 10.23 8.47 17,700 0 0 0
PSB
3.5
3.5
4.20 4.20 3.40 132,300 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
9.9
9.9
10.70 10.70 9.90 412,800 0 0 0
PSE
9.2
9.2
9.24 9.33 9.24 6,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.8
1.8
1.77 1.77 1.77 0 0 0 0
PSI
5.7
5.7
6.30 6.30 5.70 308,800 0 0 0
PSL
13.4
13.4
12.24 13.41 11.75 600 0 0 0
PSN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
PSP
12.3
12.3
12.79 12.79 11.51 1,000 0 0 0
PSW
6.9
6.9
7.01 7.11 6.64 31,800 0 0 0
PTB
46.7
46.7
45.70 49.59 45.70 1,112,100 0 0 0
PTC
5.1
5.1
5.59 5.59 5.12 99,400 0 0 0
PTD
5.4
5.4
5.40 6 5.40 300 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
20
21 21 19 9,500 0 0 0
PTL
2.1
2.1
2.29 2.29 2.13 99,700 0 0 0
PTO
20.1
20.1
20.10 20.10 20.10 0 0 0 0
PTP
10.2
10.2
10.21 10.21 10.21 0 0 0 0
PTS
8.1
8.1
8.07 8.07 8.07 0 0 0 0
PTT
10
10
10.30 10.30 10 2,100 0 0 0
PTV
3.1
3.1
3.40 3.40 3.10 26,100 0 0 0
PV2
2.4
2.4
2.60 2.60 2.40 279,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.9
23.9
26 26.50 23.90 383,200 0 0 0
PVC
8.2
8.2
9 9 8.20 1,234,200 0 0 0
PVD
17.5
17.5
17.50 17.90 17.50 3,052,800 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.2
6.2
6.60 6.60 6 124,700 0 0 0
PVH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVI
56.2
56.2
56.93 58.37 56.17 134,100 0 0 0
PVM
15.4
15.4
15.50 16.10 14.80 30,300 0 0 0
PVO
4.9
4.9
5.12 5.12 4.93 19,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
22.1
22.1
24.30 24.39 22.15 4,646,000 0 0 0
PVT
15.2
15.2
15.15 15.53 15.15 2,239,200 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
3
3
3.20 3.20 2.90 14,400 0 0 0
PWS
10.4
10.4
12.24 12.24 10.35 2,800 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PXL
10.9
10.9
12.60 12.60 10.90 498,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
2
2
2.30 2.30 2 118,400 0 0 0
QCC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
QCG
9.3
9.3
9.30 9.31 9.30 323,500 0 0 0
QHD
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QHW
33.9
33.9
32.00 33.94 32.00 300 0 0 0
QNC
5.4
5.4
5.40 5.40 5.30 8,600 0 0 0
QNP
31.3
31.3
31.60 31.60 29.40 4,400 0 0 0
QNS
42.3
42.3
41.81 42.28 41.62 1,019,500 0 0 0
QNT
11
11
11 11 11 100 0 0 0
QNU
9.2
9.2
9.21 9.21 9.21 0 0 0 0
QNW
14.4
14.4
14.40 14.40 14.40 0 0 0 0
QPH
23.1
23.1
23.06 23.06 23.06 0 0 0 0
QSP
22.4
22.4
21.12 22.43 20.65 1,000 0 0 0
QST
19.6
19.6
19.60 19.60 19.60 100 0 0 0
QTC
17.0
17.0
17.00 17.00 17.00 0 0 0 0
QTP
12.4
12.4
12.90 12.90 12.21 1,160,300 0 0 0
RAL
101.8
101.8
101.95 103.86 101.47 61,200 0 0 0
RAT
17.6
17.6
17.64 17.64 17.64 0 0 0 0
RBC
5.1
5.1
6.10 6.10 5.10 8,100 0 0 0
RCC
21.8
21.8
21.80 21.80 19 1,100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.4
13.4
13.43 13.43 13.43 0 0 0 0
RDP
1.3
1.3
1.31 1.31 1.31 0 0 0 0
REE
53.2
53.2
53.91 56.17 53.22 1,460,600 0 0 0
RIC
3
3
3 3 3 0 0 0 0
RTB
24.5
24.5
25.30 25.30 24.46 3,100 0 0 0
RYG
10.5
10.5
11 11 10.40 3,101,300 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
36.4
36.4
35.24 36.42 35.24 200 0 0 0
S55
57.0
57.0
56.97 56.97 56.97 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 6,500 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
5.8
5.8
6.38 6.38 5.81 553,100 0 0 0
SAB
40.1
40.1
40.78 41.91 39.89 3,263,800 0 0 0
SAC
10.5
10.5
13.16 13.16 10.52 29,900 0 0 0
SAF
52.8
52.8
52.80 52.80 52.80 200 0 0 0
SAL
1.2
1.2
1.19 1.19 1.19 0 0 0 0
SAM
6
6
6.01 6.20 6 1,398,600 0 0 0
SAP
33
33
33 33 33 0 0 0 0
SAS
29.9
29.9
32.96 32.96 29.03 138,100 0 0 0
SAV
14.8
14.8
15.58 15.58 14.50 2,600 0 0 0
SB1
6.2
6.2
6.36 6.36 6.18 4,600 0 0 0
SBA
27.9
27.9
28.18 28.18 27.75 14,200 0 0 0
SBB
13.5
13.5
14 14 13.50 2,100 0 0 0
SBD
6.7
6.7
7 7.30 6.40 63,400 0 0 0
SBG
11.1
11.1
11.50 11.50 11.10 514,700 0 0 0
SBH
46.1
46.1
48.06 48.06 46.10 400 0 0 0
SBL
5.1
5.1
5.15 5.15 5.15 0 0 0 0
SBM
32.5
32.5
32.45 32.45 32.45 0 0 0 0
SBR
7.8
7.8
7.85 7.85 7.85 0 0 0 0
SBS
3.5
3.5
4 4 3.40 2,016,900 0 0 0
SBT
14.7
14.7
14.65 14.90 14.20 3,661,400 0 0 0
SBV
9.0
9.0
8.98 8.99 8.98 300 0 0 0
SC5
16.8
16.8
16.80 16.80 16.80 13,800 0 0 0
SCC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SCG
67.5
67.5
67.70 67.90 67.40 10,700 0 0 0
SCI
6.3
6.3
6.70 6.70 6.30 102,400 0 0 0
SCJ
3.3
3.3
3.30 3.30 3.30 8,000 0 0 0
SCL
21.2
21.2
21.76 21.92 21.11 69,400 0 0 0
SCO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SCR
5.5
5.5
5.79 5.79 5.45 1,854,100 0 0 0
SCS
53.2
53.2
53.24 56.10 53.24 641,700 0 0 0
SCY
13.0
13.0
12.99 12.99 12.99 600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.2
4.2
4.40 4.40 4.20 5,300 0 0 0
SD3
5.8
5.8
5.30 5.80 5 51,800 0 0 0
SD5
7.1
7.1
7.30 7.60 7.10 29,100 0 0 0
SD6
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.4
11.4
12.10 12.10 11.40 25,500 0 0 0
SDA
4.4
4.4
4.60 4.60 4.40 175,800 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
1.2
1.2
1.20 1.20 1.20 0 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
16.6
16.6
16.58 16.58 16.58 0 0 0 0
SDN
24.0
24.0
23.98 23.98 23.98 400 0 0 0
SDP
1
1
1 1 1 0 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SDV
23.5
23.5
27.80 28.19 23.50 26,200 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
44.2
44.2
44.24 44.24 44.24 100 0 0 0
SEB
44.9
44.9
44.89 44.89 44.89 0 0 0 0
SED
22.2
22.2
23.97 23.97 22.12 14,200 0 0 0
SEP
19.8
19.8
21.53 21.53 19.78 2,400 0 0 0
SFC
23.7
23.7
23.68 23.68 23.68 0 0 0 0
SFG
9.7
9.7
9.10 9.73 9.10 10,800 0 0 0
SFI
23.4
23.4
25.10 25.10 23.38 29,400 0 0 0
SFN
22.0
22.0
22.03 22.03 22.03 300 0 0 0
SGB
11.3
11.3
12.30 12.40 10.60 25,200 0 0 0
SGC
107.2
107.2
118.40 118.40 98.19 1,600 0 0 0
SGD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SGH
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SGI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGN
66.0
66.0
68.25 70.17 66.04 103,500 0 0 0
SGP
20
20
25 25 19.90 297,700 0 0 0
SGR
28.6
28.6
28.60 28.90 28.60 389,300 0 0 0
SGS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SGT
17.3
17.3
17.25 17.25 17.25 18,700 0 0 0
SHA
3.7
3.7
3.95 3.95 3.68 25,100 0 0 0
SHB
9.6
9.6
10.02 10.02 9.59 68,958,700 0 0 0
SHC
12.5
12.5
12.47 12.47 12.47 0 0 0 0
SHE
6.1
6.1
6.69 6.69 5.85 12,200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
13.9
13.9
13.95 13.95 13.52 338,700 0 0 0
SHN
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SHP
33.1
33.1
34.72 34.72 33.07 14,600 0 0 0
SHS
9.5
9.5
10.33 10.57 9.54 17,482,900 0 0 0
SID
12.3
12.3
14.85 14.85 12.30 5,500 0 0 0
SIG
7
7
7 7 7 0 0 0 0
SIV
33.1
33.1
33.15 33.15 33.15 0 0 0 0
SJ1
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
12.3
12.3
12.25 12.52 12.25 308,400 0 0 0
SJE
16.8
16.8
18.91 18.91 16.84 216,300 0 0 0
SJG
15.4
15.4
17.24 17.24 15.44 12,800 0 0 0
SJM
6.5
6.5
6.60 6.60 6.50 1,000 0 0 0
SJS
33.4
33.4
35.79 35.79 33.36 31,000 0 0 0
SKG
9.2
9.2
9.30 9.64 9.19 476,800 0 0 0
SKH
25.1
25.1
25.15 25.15 24.86 7,700 0 0 0
SKN
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SKV
26.4
26.4
26.86 26.96 26.39 7,800 0 0 0
SLS
170.8
170.8
183.76 183.76 169.56 26,800 0 0 0
SMA
8.7
8.7
8.69 8.69 8.69 200 0 0 0
SMB
34.8
34.8
35.39 35.39 34.66 29,700 0 0 0
SMC
6.1
6.1
6.12 6.13 6.12 463,200 0 0 0
SMN
12
12
12 12 12 100 0 0 0
SMT
5.7
5.7
5.71 6.34 5.71 2,100 0 0 0
SNC
18.5
18.5
18.49 18.49 18.49 0 0 0 0
SNZ
24.6
24.6
26.05 26.34 24.60 4,400 0 0 0
SP2
22
22
23.10 23.10 22 1,100 0 0 0
SPB
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.5
11.5
11.50 11.50 11.50 100 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SRB
1.7
1.7
1.90 1.90 1.70 64,300 0 0 0
SRC
25.9
25.9
25.88 25.88 25.88 0 0 0 0
SRF
9.2
9.2
9.20 9.30 8.77 1,500 0 0 0
SSB
19
19
19.30 19.30 18.15 1,598,700 0 0 0
SSC
30.8
30.8
31.20 31.20 30.77 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
15.0
15.0
15.52 15.52 13.52 383,800 0 0 0
SSH
81.8
81.8
80.20 82.50 72.10 3,300 0 0 0
SSI
21.6
21.6
22.43 22.53 21.55 31,521,000 0 0 0
SSM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SSN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
ST8
6.5
6.5
6.51 6.96 6.51 696,300 0 0 0
STB
34.8
34.8
36 36.90 34.80 50,377,200 0 0 0
STC
15.8
15.8
16 16 15.80 1,300 0 0 0
STG
35.1
35.1
35.05 35.10 35.05 1,200 0 0 0
STH
6.8
6.8
7.10 7.10 6.60 19,900 0 0 0
STK
14.0
14.0
13.97 13.97 13.97 60,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
STS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
30.5
30.5
41.19 41.19 30.53 1,500 0 0 0
SVC
13.5
13.5
13.50 13.50 13.50 1,200 0 0 0
SVD
3.2
3.2
2.98 3.25 2.98 141,300 0 0 0
SVG
5.5
5.5
6.60 6.60 5.50 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
55.6
55.6
55 55.60 55 4,500 0 0 0
SVN
4.6
4.6
5.50 5.60 4.60 57,700 0 0 0
SVT
10.2
10.2
10.25 10.65 10.16 43,100 0 0 0
SWC
25.4
25.4
25.92 25.92 23.57 23,000 0 0 0
SZB
33.2
33.2
34.34 34.80 33.22 19,100 0 0 0
SZC
32.8
32.8
32.75 32.75 32.75 604,200 0 0 0
SZE
11.1
11.1
10.72 11.09 10.72 7,200 0 0 0
SZG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
SZL
35.8
35.8
35.77 35.91 35.77 77,200 0 0 0
TA6
10.2
10.2
10.18 10.18 10.18 0 0 0 0
TA9
10.8
10.8
12.07 12.07 10.81 75,300 0 0 0
TAB
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TAL
21.0
21.0
23.66 23.66 21.01 526,300 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 38.56 37.62 5,700 0 0 0
TBD
76.5
76.5
91.17 91.17 76.48 500 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 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TCB
23.3
23.3
24.35 24.35 23.33 33,465,800 0 0 0
TCD
2.1
2.1
2.11 2.19 2.11 1,076,800 0 0 0
TCH
12.6
12.6
13.13 13.29 12.63 5,658,000 0 0 0
TCJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TCK
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TCL
33.8
33.8
33.76 33.76 33.76 158,700 0 0 0
TCM
27.1
27.1
27.14 27.14 27.14 627,200 0 0 0
TCO
10.3
10.3
10.25 10.50 10.25 139,600 0 0 0
TCR
3.2
3.2
3.42 3.42 3.20 12,500 0 0 0
TCT
15.1
15.1
15.61 15.61 14.53 17,800 0 0 0
TCW
25.1
25.1
28.13 28.13 24.21 86,600 0 0 0
TDB
38.5
38.5
37.21 38.48 36.92 2,600 0 0 0
TDC
10.3
10.3
10.40 10.40 10.25 1,333,800 0 0 0
TDF
10.2
10.2
10.70 10.70 10.20 1,500 0 0 0
TDG
3.3
3.3
3.34 3.35 3.34 158,600 0 0 0
TDH
2.6
2.6
2.79 2.79 2.60 653,800 0 0 0
TDM
53
53
53 54 52.80 6,000 0 0 0
TDP
33.4
33.4
33.40 33.40 33 111,000 0 0 0
TDS
7
7
8.80 8.80 7 23,700 0 0 0
TDT
6.3
6.3
6.25 6.35 6.16 45,300 0 0 0
TDW
49.7
49.7
52.97 52.97 49.62 1,500 0 0 0
TED
49.3
49.3
49.31 49.31 49.31 100 0 0 0
TEG
5.4
5.4
5.80 5.80 5.41 129,500 0 0 0
TEL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TET
27.4
27.4
27.40 27.40 27.40 0 0 0 0
TFC
55.3
55.3
61.41 61.41 55.30 34,300 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 0 0 0 0
TH1
3.6
3.6
3.60 3.60 3.60 0 0 0 0
THB
13.4
13.4
13.44 13.44 13.44 100 0 0 0
THD
25.5
25.5
27.30 27.40 24.30 167,300 0 0 0
THG
41.7
41.7
41.67 41.67 41.67 68,900 0 0 0
THM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
THN
3.8
3.8
3.78 3.78 3.78 0 0 0 0
THP
7
7
7 7 7 0 0 0 0
THS
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THT
9.7
9.7
10.13 10.13 9.36 63,600 0 0 0
THU
9.6
9.6
9.63 9.63 9.63 0 0 0 0
THW
11.5
11.5
11.49 11.49 11.49 5,500 0 0 0
TID
19.9
19.9
21.40 21.98 18.53 101,100 0 0 0
TIE
2.9
2.9
2.90 2.90 2.90 100 0 0 0
TIG
8.1
8.1
9 9 8.10 1,467,400 0 0 0
TIN
17
17
17.50 17.50 16.70 60,100 0 0 0
TIP
16.7
16.7
16.76 17.71 16.71 298,500 0 0 0
TIS
4.8
4.8
5.20 5.50 4.80 537,700 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
15.1
15.1
15.10 15.10 15.10 1,100 0 0 0
TL4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TLD
5.5
5.5
5.77 5.77 5.40 159,600 0 0 0
TLG
44.6
44.6
44.68 47.00 44.63 330,200 0 0 0
TLH
4.6
4.6
4.58 4.59 4.58 1,602,200 0 0 0
TLI
5.8
5.8
5.80 5.80 5.80 200 0 0 0
TLP
5.7
5.7
5.87 5.87 5.67 4,900 0 0 0
TLT
12.2
12.2
12.21 12.21 12.21 0 0 0 0
TMB
63.0
63.0
70.30 70.30 60.11 17,700 0 0 0
TMC
7.2
7.2
8.46 8.46 7.24 5,800 0 0 0
TMG
71.4
71.4
71.43 71.43 71.43 100 0 0 0
TMP
61.8
61.8
63.80 63.80 61.83 1,500 0 0 0
TMS
38.6
38.6
38.52 41.01 38.52 1,300 0 0 0
TMT
11.1
11.1
11.80 12 11.05 73,600 0 0 0
TMW
23.7
23.7
23.70 27.40 23.70 26,400 0 0 0
TMX
10.4
10.4
10.41 10.41 10.41 0 0 0 0
TN1
8.7
8.7
8.67 8.67 8.10 1,500 0 0 0
TNB
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TNC
27.9
27.9
29.44 29.44 27.91 2,700 0 0 0
TNG
14.7
14.7
14.73 14.73 14.73 968,100 0 0 0
TNH
13.1
13.1
13.61 13.87 13.13 1,491,500 0 0 0
TNI
1.8
1.8
1.98 1.98 1.84 336,100 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 23.54 300 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
4.7
4.7
4.65 4.78 4.65 163,400 0 0 0
TNV
9.3
9.3
9.30 11.70 9.30 9,400 0 0 0
TNW
11
11
11 11 11 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
67.0
67.0
79.11 79.11 67.00 55,900 0 0 0
TOT
14.5
14.5
15.94 15.94 14.49 4,000 0 0 0
TOW
29.5
29.5
29.75 30.40 29.48 1,300 0 0 0
TPB
10.6
10.6
11.01 11.10 10.57 30,397,700 0 0 0
TPC
10.6
10.6
10.60 10.60 10.25 504,300 0 0 0
TPH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TPP
8.9
8.9
8.87 8.87 8.87 2,800 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
13.9
13.9
13.87 13.87 13.87 200 0 0 0
TRA
64.7
64.7
65.75 69.05 64.68 4,000 0 0 0
TRC
61.2
61.2
61.17 61.17 61.17 90,100 0 0 0
TRS
26.0
26.0
25.97 25.97 25.97 0 0 0 0
TRT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TS3
5.5
5.5
5.50 5.50 5.50 57,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
11.1
11.1
11.24 11.24 11.06 19,100 0 0 0
TSB
35.4
35.4
35.50 35.50 35.40 1,100 0 0 0
TSC
2.8
2.8
2.90 2.94 2.75 1,737,100 0 0 0
TSD
6.2
6.2
6.30 6.70 5.90 66,300 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
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
4.2
4.2
4.41 4.77 4.23 57,000 0 0 0
TTA
9.7
9.7
9.76 10.20 9.68 1,760,500 0 0 0
TTC
8.1
8.1
8.04 8.14 8.04 1,200 0 0 0
TTD
76.9
76.9
76.93 76.93 76.93 0 0 0 0
TTE
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TTF
2.5
2.5
2.51 2.51 2.51 730,000 0 0 0
TTG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 479,200 0 0 0
TTL
7.1
7.1
7.50 7.50 7 9,200 0 0 0
TTN
12.5
12.5
14.73 15.30 12.54 381,500 0 0 0
TTS
4
4
4 4 4 0 0 0 0
TTT
27.6
27.6
28.07 28.07 27.60 500 0 0 0
TUG
12.7
12.7
11.24 12.71 11.24 200 0 0 0
TV1
20.4
20.4
21.20 21.50 20 194,200 0 0 0
TV2
29.4
29.4
31.25 31.25 29.35 734,400 0 0 0
TV3
11.0
11.0
11.49 11.49 11.01 10,200 0 0 0
TV4
12.6
12.6
13.15 13.15 12.40 17,600 0 0 0
TV6
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TVA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TVB
6.4
6.4
6.37 6.37 6.37 126,600 0 0 0
TVC
7
7
7.60 7.60 7 1,520,700 0 0 0
TVD
9.7
9.7
10.51 10.51 9.49 192,000 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
5.9
5.9
7 7 5.90 1,215,400 0 0 0
TVS
14.5
14.5
14.54 14.67 14.54 208,700 0 0 0
TVT
13.4
13.4
14.19 14.38 13.42 43,500 0 0 0
TW3
12.3
12.3
12.31 12.31 12.31 0 0 0 0
TXM
4.4
4.4
4.50 4.50 4.10 8,500 0 0 0
TYA
12.3
12.3
12.76 12.76 12.34 11,100 0 0 0
UCT
8.3
8.3
7.30 8.30 7.30 200 0 0 0
UDJ
7.2
7.2
7.41 7.41 6.57 130,200 0 0 0
UDL
9.3
9.3
9.34 9.34 9.34 0 0 0 0
UEM
18.5
18.5
18.51 18.51 18.51 0 0 0 0
UIC
35.3
35.3
35.50 37 35.25 20,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
6.1
6.1
5.60 6.10 5.50 3,400 0 0 0
UPC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
UPH
9.1
9.1
9.10 9.10 9.10 300 0 0 0
USC
6.7
6.7
6.73 6.73 6.73 0 0 0 0
USD
16.2
16.2
16.87 16.87 16.09 4,900 0 0 0
UXC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
V11
0.5
0.5
0.50 0.50 0.50 0 0 0 0
V12
11.7
11.7
11.67 11.67 11.67 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VAB
6.0
6.0
6.55 6.81 5.82 1,461,300 0 0 0
VAF
16.3
16.3
16.31 16.31 16.31 0 0 0 0
VAV
35.8
35.8
34.56 35.79 33.90 2,900 0 0 0
VBB
7.4
7.4
7.49 7.57 7.24 23,500 0 0 0
VBC
19.3
19.3
19.31 19.31 19.31 0 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
8.5
8.5
8.10 8.50 8.10 20,300 0 0 0
VC2
7.1
7.1
7.70 7.70 7.10 266,600 0 0 0
VC3
24.3
24.3
24.40 24.40 24.04 622,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.0
26.0
25.95 25.95 25.95 0 0 0 0
VC7
7.5
7.5
8.30 8.30 7.50 893,500 0 0 0
VC9
3.9
3.9
4 4.20 3.90 18,800 0 0 0
VCA
10.5
10.5
10.50 11.20 10.45 18,900 0 0 0
VCB
55.4
55.4
59.37 59.37 55.40 7,181,200 0 0 0
VCC
8.3
8.3
8.40 8.40 8.30 35,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
219.4
219.4
234.85 234.85 219.29 1,000 0 0 0
VCG
17.2
17.2
18.05 18.19 17.25 11,827,000 0 0 0
VCI
34.5
34.5
35.70 36 34.45 6,872,100 0 0 0
VCM
6.9
6.9
6.50 6.90 6.50 600 0 0 0
VCP
22.4
22.4
25.42 25.42 21.51 39,500 0 0 0
VCR
33.5
33.5
33.40 33.50 33 62,500 0 0 0
VCS
40.8
40.8
40.81 45.32 40.81 540,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
29.6
29.6
31.10 31.10 29.50 4,300 0 0 0
VCX
10.5
10.5
10.50 10.50 10.50 500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VDL
10.6
10.6
10.62 10.62 10.62 0 0 0 0
VDN
16.2
16.2
20.74 20.74 16.18 700 0 0 0
VDP
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VDS
13.9
13.9
13.86 13.91 13.86 559,900 0 0 0
VDT
17.6
17.6
17.56 17.56 17.56 0 0 0 0
VE1
3.6
3.6
3.10 3.60 3 15,600 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
3.8
3.8
4.10 4.10 3.80 16,800 0 0 0
VE9
1.6
1.6
1.80 1.80 1.60 80,500 0 0 0
VEA
31.7
31.7
32.77 33.30 31.61 1,756,000 0 0 0
VEC
7.4
7.4
7.10 7.40 6.70 17,500 0 0 0
VEF
123.0
123.0
128.42 128.42 117.98 21,200 0 0 0
VES
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VET
17
17
17.40 17.40 15.50 2,100 0 0 0
VFC
87.8
87.8
87.84 87.84 87.84 0 0 0 0
VFG
56.6
56.6
58.58 58.96 56.60 109,000 0 0 0
VFR
11.4
11.4
11.42 11.42 11.42 0 0 0 0
VGC
37.5
37.5
37.54 37.54 37.54 207,200 0 0 0
VGG
32.4
32.4
38.59 38.59 31.92 32,800 0 0 0
VGI
54.9
54.9
62.67 63.36 53.86 1,033,500 0 0 0
VGL
17.8
17.8
17.84 17.84 17.84 0 0 0 0
VGP
29.3
29.3
29 29.30 28.70 2,000 0 0 0
VGR
47.4
47.4
45.77 47.42 45.77 5,500 0 0 0
VGS
19.5
19.5
21.55 21.55 19.45 541,600 0 0 0
VGT
8.2
8.2
9.80 9.80 8.20 3,238,700 0 0 0
VGV
28.7
28.7
27.96 28.74 27.96 2,200 0 0 0
VHC
49.0
49.0
49.00 49.00 49.00 441,600 0 0 0
VHD
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VHE
3
3
3.10 3.20 3 625,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
1.4
1.4
1.60 1.70 1.40 1,289,800 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
47
47
48.70 49.50 46.80 21,438,100 0 0 0
VIB
14.7
14.7
15.19 15.23 14.68 10,872,000 0 0 0
VIC
55.1
55.1
58 58 54.30 11,574,700 0 0 0
VID
4.6
4.6
4.66 4.66 4.48 9,300 0 0 0
VIE
4.4
4.4
3.80 4.40 3.80 200 0 0 0
VIF
14.7
14.7
14.91 15.01 14.72 19,300 0 0 0
VIG
5.9
5.9
6.30 6.30 5.90 260,100 0 0 0
VIH
10.5
10.5
10.53 10.53 10.53 0 0 0 0
VIM
14.7
14.7
14.68 14.68 14.68 200 0 0 0
VIN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VIP
11.2
11.2
11.39 11.49 11.21 747,100 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
10.7
10.7
11.05 11.24 10.67 21,589,100 0 0 0
VJC
82.6
82.6
86 86 80.30 634,600 0 0 0
VLA
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
VLB
35.8
35.8
37.24 37.24 35.79 120,600 0 0 0
VLC
13.3
13.3
15.40 15.50 13.20 529,300 0 0 0
VLF
1
1
1 1 1 0 0 0 0
VLG
7.0
7.0
7.61 7.70 6.97 50,700 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
5.4
5.4
5.45 5.45 5.36 22,200 0 0 0
VMD
15.5
15.5
16.50 16.50 15.35 4,900 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 10.70 400 0 0 0
VNA
16.5
16.5
20.15 20.15 16.28 16,200 0 0 0
VNB
12.5
12.5
13.10 13.10 12 240,700 0 0 0
VNC
25.4
25.4
25.98 25.98 25.44 500 0 0 0
VND
13.2
13.2
13.77 13.86 13.18 16,356,700 0 0 0
VNE
2.5
2.5
2.53 2.66 2.49 403,500 0 0 0
VNF
10.6
10.6
11.82 12.18 10.64 70,100 0 0 0
VNG
7.4
7.4
7.70 7.70 7.35 12,600 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
12.4
12.4
12.50 12.50 12.40 1,500 0 0 0
VNL
15.6
15.6
16.60 16.60 15.51 23,500 0 0 0
VNM
50.6
50.6
52.61 52.79 50.57 13,324,100 0 0 0
VNP
9.6
9.6
9.94 10.12 9.59 91,500 0 0 0
VNR
19.1
19.1
19.11 19.54 18.33 41,100 0 0 0
VNS
8.8
8.8
8.90 8.92 8.64 49,100 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
4.9
4.9
4.88 4.88 4.88 0 0 0 0
VNY
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VNZ
316
316
332 332 316 3,600 0 0 0
VOC
13.3
13.3
14.23 14.23 12.82 8,600 0 0 0
VOS
11.2
11.2
11.22 11.22 11.22 430,400 0 0 0
VPA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VPB
15.8
15.8
16.55 16.75 15.82 24,697,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
24.0
24.0
25.54 25.54 24.00 35,000 0 0 0
VPG
9.9
9.9
10.60 10.60 9.86 825,500 0 0 0
VPH
5.5
5.5
5.70 5.89 5.49 1,101,800 0 0 0
VPI
55.4
55.4
56 56 54.40 1,817,100 0 0 0
VPR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VPS
8.0
8.0
8.03 8.03 8.03 1,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.1
12.1
12.07 12.07 12.07 0 0 0 0
VRC
11.3
11.3
12.05 12.05 11.25 28,700 0 0 0
VRE
17.5
17.5
18 18.15 17.50 20,763,200 0 0 0
VRG
13.7
13.7
16.07 16.07 13.70 23,700 0 0 0
VSA
19.2
19.2
20.88 20.88 19.19 32,600 0 0 0
VSC
14.1
14.1
14.13 14.32 14.13 1,095,900 0 0 0
VSE
10
10
9.90 10 9 469,400 0 0 0
VSF
32
32
33 33 32 3,000 0 0 0
VSG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VSH
47.0
47.0
48.62 48.62 46.06 43,800 0 0 0
VSI
15.6
15.6
16.48 16.48 15.61 11,900 0 0 0
VSM
14.9
14.9
15.38 15.38 14.92 11,300 0 0 0
VSN
14.2
14.2
15.63 15.63 14.18 26,700 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTB
9.4
9.4
9.78 9.78 8.82 3,600 0 0 0
VTC
7.2
7.2
7.20 7.50 7.20 7,000 0 0 0
VTD
9.3
9.3
11.10 11.10 9 192,600 0 0 0
VTE
4.4
4.4
4.28 4.38 4.28 3,600 0 0 0
VTG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 100 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 0 0 0 0
VTK
44.2
44.2
49.73 50.02 42.90 25,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.74 10.74 592,300 0 0 0
VTP
107.0
107.0
106.99 106.99 106.99 86,000 0 0 0
VTQ
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VTR
14.5
14.5
15.39 15.39 13.51 77,100 0 0 0
VTS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VTV
12
12
12.40 12.40 11.40 132,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
16.4
16.4
16.80 16.80 16.40 999,200 0 0 0
VUA
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VVN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VVS
17.6
17.6
17.35 17.64 17.35 700 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 0 0 0 0
VWS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VXB
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
WCS
270
270
266.75 270 266.75 700 0 0 0
WSB
51.9
51.9
51.92 51.92 51.92 0 0 0 0
WSS
4.1
4.1
4.10 4.20 4.10 79,600 0 0 0
WTC
10.0
10.0
9.59 10.05 9.59 300 0 0 0
X20
12.0
12.0
12.64 12.92 11.71 56,100 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
XMC
5.7
5.7
5.80 5.80 5.50 147,600 0 0 0
XMD
6.3
6.3
5.10 6.50 5 1,400 0 0 0
XMP
14.1
14.1
14.14 14.14 14.14 0 0 0 0
XPH
6.2
6.2
6.30 6.30 6.20 8,000 0 0 0
YBC
18.9
18.9
18.90 18.90 18.90 300 0 0 0
YBM
16.7
16.7
19.15 19.15 16.65 255,600 0 0 0
YEG
11.2
11.2
11.15 11.15 11.15 311,500 0 0 0
YTC
36.8
36.8
36.77 36.77 36.77 100 0 0 0
^HASTC
201.0
201.0
216.97 216.97 200.40 84,218,834 0 0 0
^UPCOM
84.5
84.5
91.13 91.14 84.11 83,235,105 0 0 0
^VN30
1,197.5
1,197.5
1,241.58 1,245.51 1,193.47 557,827,800 0 0 0
^VNINDEX
1,132.8
1,132.8
1,173.14 1,174.40 1,130.98 1,055,789,483 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |