DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/09/2025

NGÀY: [ 30/09 ]    [ 29/09 ]    [ 26/09 ]    [ 25/09 ]    [ 24/09 ]    [ 23/09 ]    [ 22/09 ]    [ 19/09 ]    [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 15/09 ]    [ 12/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 08/09 ]    [ 05/09 ]    [ 04/09 ]    [ 03/09 ]    [ 02/09 ]    (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 15/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.50 36.50 36.50 100 0 0 0
AAA
8.4
8.4
8.18 8.35 8.15 3,097,100 0 0 0
AAH
4.2
4.2
4.10 4.20 4.10 738,200 0 0 0
AAM
7.3
7.3
7.35 7.35 7.25 6,500 0 0 0
AAS
12.8
12.8
14 14 12.50 5,578,300 0 0 0
AAT
3.9
3.9
3.99 3.99 3.82 143,900 0 0 0
AAV
5.9
5.9
5.90 5.90 5.80 337,900 0 0 0
ABB
12.1
12.1
12.20 12.20 12 2,145,500 0 0 0
ABC
10.6
10.6
10.20 10.70 10.20 157,800 0 0 0
ABI
21.2
21.2
21.20 21.30 20.80 79,900 0 0 0
ABR
14.2
14.2
13.73 14.17 13.73 5,400 0 0 0
ABS
3.8
3.8
3.76 3.82 3.73 121,300 0 0 0
ABT
73.9
73.9
69.20 74 69.20 97,300 0 0 0
ABW
11.8
11.8
11.50 11.80 11 185,300 0 0 0
ACB
26.4
26.4
26.30 26.65 26.10 27,899,800 0 0 0
ACC
13.7
13.7
13.85 13.95 13.70 2,800 0 0 0
ACE
41.1
41.1
40.40 41.40 39.60 8,900 0 0 0
ACL
12.4
12.4
12.45 12.45 12.10 6,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 100 0 0 0
ACV
59.8
59.8
58.20 60.80 58.20 1,169,400 0 0 0
ADC
19.1
19.1
18.20 19.10 18.20 5,800 0 0 0
ADG
9.5
9.5
9.45 9.45 9.45 100 0 0 0
ADS
9.0
9.0
8.89 8.95 8.85 134,000 0 0 0
AFX
10
10
10 10.10 9.80 44,100 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
20
20
19.90 20.05 19.75 691,600 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.0
39.0
38.66 39.51 38.66 2,300 0 0 0
AGR
19
19
18.50 19 18.35 1,605,300 0 0 0
AGX
174.5
174.5
174.50 174.50 174.50 100 0 0 0
AIC
10.6
10.6
10.70 10.70 10 1,300 0 0 0
AIG
44
44
44 44.10 44 14,000 0 0 0
ALT
12.2
12.2
12.22 12.22 12.22 0 0 0 0
ALV
9.1
9.1
9.30 9.30 9 53,700 0 0 0
AMC
18
18
18 18 18 0 0 0 0
AME
8.9
8.9
8.80 8.90 8.80 200 0 0 0
AMP
12.8
12.8
12.80 12.80 12.80 3,300 0 0 0
AMS
7.9
7.9
7.80 7.90 7.70 106,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.5
27.5
27.80 27.80 27 8,000 0 0 0
ANV
28.7
28.7
28.24 29.13 27.65 5,379,100 0 0 0
APF
40
40
40 40 40 1,000 0 0 0
APG
11.8
11.8
11.70 11.85 11.65 321,300 0 0 0
APH
6.8
6.8
6.79 6.79 6.71 252,400 0 0 0
API
8.6
8.6
8.60 8.70 8 284,200 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.80 5.80 5.70 11,600 0 0 0
APS
10.5
10.5
10.20 10.50 10.20 769,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 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
16.8
16.8
16.80 16.95 16.80 3,000 0 0 0
ASM
7.9
7.9
7.51 8 7.51 2,756,800 0 0 0
ASP
4.9
4.9
4.83 4.95 4.83 8,900 0 0 0
AST
70.6
70.6
67.63 70.63 67.63 22,400 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
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
18.9
18.9
18.90 18.90 18.90 0 0 0 0
AVC
52.7
52.7
53.20 53.20 52.70 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.5
15.5
16.20 16.20 15.10 165,800 0 0 0
BAB
14.6
14.6
14.10 15 14.10 4,900 0 0 0
BAF
34.2
34.2
34 34.25 33.90 2,099,800 0 0 0
BAL
9.5
9.5
9.10 9.50 9.10 300 0 0 0
BAX
36
36
36 36 36 0 0 0 0
BBC
86.9
86.9
86.88 86.88 86.88 24,200 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BBS
13
13
13 13 13 0 0 0 0
BBT
15
15
15 15 14.30 7,700 0 0 0
BCA
10.6
10.6
10.40 10.60 10.40 2,100 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
9.3
9.3
9 9.40 9 212,700 0 0 0
BCE
11.1
11.1
11.14 11.19 11.09 374,700 0 0 0
BCF
37.2
37.2
37 37.20 37 2,000 0 0 0
BCG
3.7
3.7
3.62 3.70 3.62 5,008,300 0 0 0
BCM
68.8
68.8
67.60 69 66.90 510,300 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BCR
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39
39
39 39 39 0 0 0 0
BDT
9.3
9.3
9.30 9.40 9.20 20,900 0 0 0
BDW
27
27
27 27 27 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
44.3
44.3
43.60 44.65 43.40 356,300 0 0 0
BGE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
27.0
27.0
26.97 26.97 26.97 78,000 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.8
9.8
9.80 9.80 9.80 800 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
34
34
34.65 34.80 34 6,300 0 0 0
BHP
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BIC
27.4
27.4
27.40 28 27.30 151,300 0 0 0
BID
41.7
41.7
40.60 41.74 40.60 7,330,300 0 0 0
BIG
5.2
5.2
5.20 5.20 5.20 82,900 0 0 0
BIO
13.5
13.5
13.50 13.60 13.50 1,800 0 0 0
BKC
27.1
27.1
25.80 27.50 25.80 12,200 0 0 0
BKG
3
3
2.99 3.01 2.95 271,400 0 0 0
BLI
9.5
9.5
9.40 9.50 9.40 1,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.7
27.7
27.80 27.80 27.70 1,700 0 0 0
BMC
17.6
17.6
17.20 17.55 17.20 88,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BMI
19.2
19.2
19.12 19.16 18.90 476,200 0 0 0
BMJ
11
11
10.80 11 10.80 1,000 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
145.7
145.7
145.06 145.74 144.10 48,100 0 0 0
BMS
14
14
13.90 14 13.70 323,100 0 0 0
BMV
5.3
5.3
5.26 5.26 5.26 0 0 0 0
BNA
7.4
7.4
7.20 7.40 7.20 72,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BQB
4.6
4.6
5 5 4.30 3,900 0 0 0
BRC
12.7
12.7
12.60 12.80 12.60 3,500 0 0 0
BRR
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BRS
28.5
28.5
27.50 28.50 27.50 4,200 0 0 0
BSA
22.4
22.4
22.30 22.39 22.30 1,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BSG
17.2
17.2
17.20 17.20 17.20 100 0 0 0
BSH
17.4
17.4
17.40 17.40 17.40 500 0 0 0
BSI
49.8
49.8
50.50 50.50 49.60 881,200 0 0 0
BSL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
21.6
21.6
21.19 21.77 20.92 11,859,300 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
5
5 5 5 0 0 0 0
BTD
15.8
15.8
15.55 15.84 15.55 2,800 0 0 0
BTG
9
9
9 9 9 0 0 0 0
BTH
38.4
38.4
38.49 39.49 38.24 55,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.8
10.8
10.83 10.88 10.78 72,100 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 18,800 0 0 0
BTT
40
40
40 40 40 100 0 0 0
BTU
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BTV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
15.1
15.1
15 15.10 14.80 2,684,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
58.2
58.2
56.61 58.18 56.61 350,600 0 0 0
BVL
18.5
18.5
18 18.50 18 400 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 3,000 0 0 0
BVS
38.1
38.1
37.79 38.18 37.59 395,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.1
48.1
47.60 48.30 47.55 198,600 0 0 0
BWS
34.0
34.0
33.22 34.00 32.83 5,700 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 200 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.1
15.1
15.10 15.10 15.10 0 0 0 0
C22
16.1
16.1
16.10 16.10 16.10 0 0 0 0
C32
19.6
19.6
18.70 19.70 18.70 62,800 0 0 0
C47
12.1
12.1
12.70 12.70 12.05 322,200 0 0 0
C4G
9.6
9.6
9.60 9.70 9.40 2,146,300 0 0 0
C69
12.1
12.1
12.10 12.20 11.80 668,000 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 6,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.60 7.60 7.40 4,800 0 0 0
CAN
34.5
34.5
35 35 33.50 1,600 0 0 0
CAP
39.3
39.3
39.40 39.40 38.70 11,000 0 0 0
CAT
17.5
17.5
17.40 17.50 17.30 3,800 0 0 0
CBI
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CBS
29.7
29.7
29.52 29.70 29.52 2,900 0 0 0
CC1
33
33
35.90 36 32 6,800 0 0 0
CCA
16.0
16.0
15.50 15.97 15.23 15,400 0 0 0
CCC
15.5
15.5
15.60 15.60 15.40 20,200 0 0 0
CCI
27
27
27 27 27 0 0 0 0
CCL
7.2
7.2
7.07 7.18 7.07 281,700 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CCR
12.9
12.9
12.90 12.90 12.90 200 0 0 0
CCT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
24
24
24 24.50 23.67 774,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.70 8.70 8.50 1,000 0 0 0
CDN
32
32
32 32 31.90 600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 9.90 9.80 5,000 0 0 0
CDR
8.0
8.0
7.81 7.99 7.81 22,200 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
24.6
24.6
24.10 24.70 24.10 11,264,700 0 0 0
CET
6.8
6.8
6.80 6.80 6.80 4,800 0 0 0
CFM
8.9
8.9
8.39 8.88 8.39 500 0 0 0
CFV
23.4
23.4
23.40 23.40 23.40 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 12,100 0 0 0
CH5
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CHC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CHP
32.6
32.6
32.50 32.60 32.50 22,000 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 300 0 0 0
CI5
5.1
5.1
5.20 5.20 5.10 400 0 0 0
CIA
10
10
10 10.10 9.90 21,600 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
8.8
8.8
8.73 8.92 8.60 59,500 0 0 0
CII
23.7
23.7
24.45 24.45 23.45 26,650,300 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
62.8
62.8
67.63 67.63 59.52 134,900 0 0 0
CKD
22.7
22.7
22.75 22.75 22.75 13,200 0 0 0
CKG
14.1
14.1
13.95 14.15 13.85 78,800 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
50.8
50.8
49.85 50.80 49.85 1,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.3
22.3
22.10 22.40 22.10 17,000 0 0 0
CLL
33.4
33.4
33.06 33.47 33.06 257,100 0 0 0
CLM
69.5
69.5
70 70 69.50 200 0 0 0
CLW
53.5
53.5
53.53 53.53 53.53 0 0 0 0
CLX
16.5
16.5
16.50 16.60 16.30 68,600 0 0 0
CMC
9.2
9.2
9.30 9.30 8.60 3,300 0 0 0
CMD
22.6
22.6
22.80 22.80 22.60 1,000 0 0 0
CMF
318.8
318.8
318.80 318.80 318.80 0 0 0 0
CMG
40.8
40.8
40.90 41.25 40.55 516,200 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
CMN
59
59
59 59 59 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.6
8.6
8.50 8.80 8.50 45,600 0 0 0
CMT
14.1
14.1
14 14.20 14 4,300 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
15.3
15.3
15.33 15.33 15.33 100 0 0 0
CMX
7.4
7.4
7.15 7.42 7.12 483,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.7
33.7
33.75 33.75 33.75 100 0 0 0
CNG
28.1
28.1
28.29 28.29 28.00 96,400 0 0 0
CNN
64.5
64.5
65.10 66 64.50 2,000 0 0 0
CNT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
COM
34.5
34.5
33.95 34.45 33.95 4,300 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 300 0 0 0
CPC
17.4
17.4
17.50 17.50 17.40 1,900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.1
31.1
31.10 31.30 30.50 13,400 0 0 0
CQT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CRC
10.0
10.0
10.15 10.20 9.81 503,800 0 0 0
CRE
11.2
11.2
10.95 11.25 10.65 2,460,900 0 0 0
CSC
21.1
21.1
21.70 21.70 21 41,400 0 0 0
CSI
28.8
28.8
29 29 28.30 17,100 0 0 0
CSM
17.2
17.2
16.45 17.20 16.25 3,252,100 0 0 0
CSV
33.9
33.9
33.45 34.10 33.35 716,000 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
17.33 17.33 17.33 800 0 0 0
CTD
81.9
81.9
76.90 81.90 76.90 2,449,700 0 0 0
CTF
20.1
20.1
20.44 20.44 19.95 316,200 0 0 0
CTG
51.2
51.2
50.19 51.19 49.55 12,875,800 0 0 0
CTI
26.9
26.9
26.70 27 26.10 1,363,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.9
16.9
16.80 16.90 16.60 34,600 0 0 0
CTR
90.3
90.3
88.33 90.57 88.33 782,800 0 0 0
CTS
40.2
40.2
40 40.75 40 1,650,100 0 0 0
CTT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CTW
27.3
27.3
27.80 27.80 27.30 300 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.7
27.7
27.65 27.65 27.65 200 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.4
10.4
10.40 10.40 10.40 600 0 0 0
D2D
37.2
37.2
37.50 37.50 36.95 93,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
18 18 17.90 4,400 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.9
3.9
4 4 3.91 620,900 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
14.8
14.8
14 14.90 14 1,700 0 0 0
DAT
11.1
11.1
11.10 11.10 11 36,100 0 0 0
DBC
29.3
29.3
29.25 29.70 29.15 7,673,400 0 0 0
DBD
54
54
53.50 54 53.50 96,600 0 0 0
DBM
28.7
28.7
28.70 28.70 28.70 0 0 0 0
DBT
11.5
11.5
11.50 11.50 11.40 15,300 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 2,700 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 600 0 0 0
DC4
12.3
12.3
12.20 12.40 12.15 625,200 0 0 0
DCF
35
35
35 35 35 2,100 0 0 0
DCG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
26.9
26.9
25.60 27.10 25.60 901,800 0 0 0
DCM
39.7
39.7
39.40 39.70 38.90 2,832,000 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 100 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
10
10
10 10 10 7,700 0 0 0
DDG
2.7
2.7
2.60 2.70 2.60 131,900 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
6.4
6.4
6.50 6.50 6.40 6,900 0 0 0
DDV
32.5
32.5
31.10 33 31 1,763,900 0 0 0
DFC
26.6
26.6
26.60 26.60 26.60 5,500 0 0 0
DFF
1.3
1.3
1.20 1.30 1.20 1,032,200 0 0 0
DGC
99.5
99.5
98.30 99.80 97.60 2,428,000 0 0 0
DGT
5.2
5.2
5.20 5.20 5.10 258,100 0 0 0
DGW
45.5
45.5
45.50 45.80 45.05 2,345,000 0 0 0
DHA
52
52
52.50 53.20 51.50 156,000 0 0 0
DHB
8.9
8.9
8.90 8.90 8.90 2,100 0 0 0
DHC
34.0
34.0
34.00 34.39 33.37 558,300 0 0 0
DHD
30.5
30.5
30.60 30.60 30.50 5,500 0 0 0
DHG
102.5
102.5
102.50 102.60 101.80 8,500 0 0 0
DHM
6.8
6.8
6.70 6.83 6.49 139,600 0 0 0
DHN
25
25
25 25 25 1,300 0 0 0
DHP
12
12
12 12 12 100 0 0 0
DHT
79
79
78.18 79.91 78.18 7,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.4
4.4
4.30 4.40 4.20 21,100 0 0 0
DIG
23.1
23.1
22.82 23.60 22.55 21,591,400 0 0 0
DIH
15.7
15.7
15.76 15.76 15.49 14,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.9
6.9
6.60 7.10 6.50 1,448,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3
3
2.95 3.03 2.93 2,324,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
61.3
61.3
60.90 61.30 60.90 4,000 0 0 0
DMN
7.5
7.5
7.50 7.50 7.50 600 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
25
25
26 26 25 200 0 0 0
DNC
59.4
59.4
59.38 59.38 59.38 100 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 800 0 0 0
DNH
46.8
46.8
46.80 46.80 46.80 300 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DNP
19.4
19.4
18.80 19.40 18.80 600 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
33.6
33.6
33.50 33.60 33.50 300 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
37.8
37.8
37.80 37.80 37.80 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
54.5
54.5
54 55 54 27,600 0 0 0
DPG
47.0
47.0
44.25 47.10 44.10 3,718,000 0 0 0
DPH
60
60
54.20 60 54.20 1,400 0 0 0
DPM
27.4
27.4
26.75 27.40 26.65 4,718,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.3
39.3
39.45 39.50 39 576,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
12.1
12.1
12 12.20 11.70 44,400 0 0 0
DRC
17.4
17.4
17.25 17.40 17.10 738,000 0 0 0
DRG
8.9
8.9
8.80 8.90 8.70 18,300 0 0 0
DRH
3.0
3.0
3.14 3.14 3.01 1,733,000 0 0 0
DRI
12.2
12.2
12 12.20 11.90 470,000 0 0 0
DRL
53.8
53.8
54.90 54.90 53.80 3,000 0 0 0
DS3
6.8
6.8
6.30 6.90 5.80 10,900 0 0 0
DSD
12.3
12.3
10.73 12.26 10.73 600 0 0 0
DSE
29.7
29.7
29.65 29.90 29.10 977,100 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.9
44.9
44.95 45 44.75 3,400 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.3
9.3
9.40 9.50 9.30 57,900 0 0 0
DTA
5.0
5.0
4.97 5.10 4.97 21,200 0 0 0
DTD
21.9
21.9
20.90 21.90 20.80 975,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DTI
2.7
2.7
2.80 2.80 2.70 65,600 0 0 0
DTK
12.3
12.3
11.70 12.30 11.60 13,300 0 0 0
DTL
11.7
11.7
11.80 12 11.70 2,100 0 0 0
DTP
99
99
94.90 99 94.90 1,300 0 0 0
DTT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.4
7.4
7.36 7.36 7.27 584,900 0 0 0
DVN
21
21
21.30 21.60 20.90 156,700 0 0 0
DVP
73
73
73 73 72.70 5,600 0 0 0
DVW
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DWC
14.9
14.9
14.86 14.86 14.86 1,600 0 0 0
DWS
13.6
13.6
13.59 13.59 13.59 0 0 0 0
DXG
24.2
24.2
24.30 24.50 23.90 16,258,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.6
11.6
11.10 11.80 11.10 565,400 0 0 0
DXS
13.6
13.6
13.60 13.80 13.35 2,887,600 0 0 0
DXV
4.1
4.1
4.05 4.05 3.96 11,600 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 900 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.8
12.8
12.80 12.80 12 2,500 0 0 0
ECI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ECO
24.5
24.5
22.21 24.49 22.06 98,400 0 0 0
EFI
2.5
2.5
2.50 2.60 2.50 2,400 0 0 0
EIB
27.5
27.5
27.45 27.50 26.85 13,013,800 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EID
26.2
26.2
26.30 26.30 26.10 2,400 0 0 0
EIN
3.5
3.5
3.30 3.50 3.10 9,300 0 0 0
ELC
21.9
21.9
21.67 22.19 21.67 755,000 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
24
24
23.90 24.10 23.90 2,400 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
11.1
11.1
11 11.05 10.85 29,800 0 0 0
EVF
13.6
13.6
13.45 13.75 13.40 6,103,400 0 0 0
EVG
10.7
10.7
10.65 10.70 10.50 1,619,200 0 0 0
EVS
7.8
7.8
7.90 8 7.80 430,600 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
4.1
4.1
4.09 4.12 4.05 138,600 0 0 0
FCN
18.3
18.3
17.65 18.30 17.60 2,213,800 0 0 0
FCS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 200 0 0 0
FIC
15
15
13.10 15 13.10 111,500 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.4
8.4
8.55 8.55 8.35 232,300 0 0 0
FIT
5
5
4.77 5.06 4.77 1,776,200 0 0 0
FMC
39.6
39.6
37.85 39.60 37.85 262,800 0 0 0
FOC
65
65
64.50 65 64.50 9,300 0 0 0
FOX
67
67
66.20 67.30 66.20 78,300 0 0 0
FPT
101.9
101.9
101.90 103.50 101.50 14,123,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
FRT
133.2
133.2
132 133.80 131.50 655,900 0 0 0
FSO
6
6
6 6 6 0 0 0 0
FT1
48.6
48.6
48.60 48.60 48.60 500 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
37.9
37.9
37.80 38 37.55 1,819,300 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.6
10.6
10.60 10.70 10.41 566,600 0 0 0
GAS
63.2
63.2
62.60 63.30 62.60 651,000 0 0 0
GCB
13.3
13.3
13.10 13.30 13.10 300 0 0 0
GCF
32.3
32.3
32.27 32.27 32.27 0 0 0 0
GDA
18.9
18.9
18.80 19.30 17.50 248,500 0 0 0
GDT
21.2
21.2
21 21.20 21 14,000 0 0 0
GDW
39
39
39.30 39.30 39 1,800 0 0 0
GEG
16.2
16.2
16.30 16.40 16.10 590,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.4
55.4
55.50 55.80 54.80 8,781,200 0 0 0
GGG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.4
28.4
28.19 28.38 28.19 9,100 0 0 0
GIC
17
17
16.90 17 16.90 11,300 0 0 0
GIL
19.6
19.6
19.75 19.75 19.25 482,100 0 0 0
GKM
4.9
4.9
5 5.10 4.80 383,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
17.7
17.7
17.70 18 17.60 10,300 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
55.5
55.5
55.50 55.50 55.50 0 0 0 0
GMD
73.8
73.8
69.20 74 69.20 6,595,600 0 0 0
GMH
8.8
8.8
8.43 8.79 8.43 500 0 0 0
GMX
16.7
16.7
16.70 16.70 16.70 0 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
2.7
2.7
2.80 2.80 2.60 115,100 0 0 0
GSM
29.4
29.4
29.30 29.40 29 6,000 0 0 0
GSP
11.5
11.5
11.50 11.60 11.45 52,900 0 0 0
GTA
9.8
9.8
9.79 9.79 9.79 2,100 0 0 0
GTD
22
22
22 22 22 0 0 0 0
GTS
12
12
13.60 13.60 12 400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.4
29.4
29.09 29.58 28.94 2,734,300 0 0 0
GVT
80
80
80 80 80 0 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.9
12.9
12.90 12.90 12.90 200 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
22
22
22 22 22 700 0 0 0
HAG
15.8
15.8
15.65 15.85 15.55 5,845,100 0 0 0
HAH
58.6
58.6
57.10 59.40 57 3,291,400 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.5
9.5
9.50 9.50 9.50 1,900 0 0 0
HAP
6.5
6.5
6.48 6.50 6.31 16,300 0 0 0
HAR
5.0
5.0
4.99 4.99 4.88 580,300 0 0 0
HAS
8.9
8.9
8.85 8.85 8.85 0 0 0 0
HAT
41.9
41.9
40.13 44.14 40.13 14,100 0 0 0
HAV
4.1
4.1
4.10 4.10 4.10 6,100 0 0 0
HAX
13.2
13.2
13.20 13.20 13.05 622,500 0 0 0
HBC
8.1
8.1
7.90 8.10 7.80 4,477,400 0 0 0
HBD
16.5
16.5
16.50 16.50 16.50 200 0 0 0
HBH
5.3
5.3
5.39 5.39 5.10 2,700 0 0 0
HBS
7.7
7.7
7.60 7.70 7.60 65,700 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
24.1
24.1
24.45 24.45 23.99 12,400 0 0 0
HCD
8.4
8.4
8.31 8.45 8.30 91,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.7
27.7
27.60 28.10 27.55 8,503,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 200 0 0 0
HD6
13.5
13.5
13.50 13.50 13.40 36,800 0 0 0
HD8
6.5
6.5
6.55 6.65 6.45 800 0 0 0
HDA
5.9
5.9
6 6.20 5.80 11,700 0 0 0
HDB
31.3
31.3
31.50 31.60 31.05 11,467,700 0 0 0
HDC
31.7
31.7
31.61 31.83 31.16 2,382,100 0 0 0
HDG
32
32
31.95 32 31.35 2,902,300 0 0 0
HDM
38
38
38 38 38 600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HDW
16
16
16 16 16 100 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 100 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
10
10
10 10 10 0 0 0 0
HFB
9
9
9 9 9 0 0 0 0
HFC
9
9
9 9 9 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
291.0
291.0
296.08 297.15 290.47 10,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
123.9
123.9
110 123.90 101.70 800 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.0
9.0
8.83 9 8.83 109,800 0 0 0
HHS
17.4
17.4
17.05 17.60 16.95 4,568,000 0 0 0
HHV
15.7
15.7
15.40 15.75 15.30 15,762,000 0 0 0
HID
3.1
3.1
3.14 3.18 3.11 380,000 0 0 0
HII
4.7
4.7
4.70 4.79 4.67 71,500 0 0 0
HIO
7.6
7.6
8 8.30 7.60 14,900 0 0 0
HJC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJS
28.5
28.5
28.39 28.49 28.39 200 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.4
13.4
14 14 13.40 4,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HLD
17.9
17.9
18.10 18.10 17.90 52,800 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
12.1
12.1
12 12.15 12 8,600 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17
17
16 17 16 2,700 0 0 0
HMR
12.9
12.9
12.60 13.50 12.60 74,600 0 0 0
HMS
32.8
32.8
32.81 32.81 32.81 3,500 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 6,200 0 0 0
HND
11.7
11.7
11.70 11.70 11.60 42,100 0 0 0
HNF
33.2
33.2
33.20 33.20 33.20 100 0 0 0
HNG
6.4
6.4
6.30 6.40 5.50 2,684,700 0 0 0
HNI
25
25
25 25 25 0 0 0 0
HNM
8.5
8.5
8.49 8.59 8.40 268,200 0 0 0
HNP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.80 4.70 28,300 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.7
16.7
14.39 16.92 14.39 10,800 0 0 0
HPG
30.4
30.4
30.25 30.85 30.10 88,920,500 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
32
32
28 32 28 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
78.80 79.70 78.10 4,100 0 0 0
HPT
26.2
26.2
26.18 27.09 26.18 6,500 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 100 0 0 0
HPX
5.4
5.4
5.36 5.41 5.34 1,533,400 0 0 0
HQC
3.8
3.8
3.75 3.80 3.74 4,008,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
20.7
20.7
20.75 21.20 20.55 13,733,500 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
14.9
14.9
13.20 14.90 13.20 857,300 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 200 0 0 0
HSV
4.8
4.8
4.80 4.80 4.70 48,700 0 0 0
HT1
19.1
19.1
18.50 19.20 18.35 947,300 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
4
4
4 4 4 3,400 0 0 0
HTG
46.5
46.5
45.60 46.45 45.60 28,600 0 0 0
HTI
22.8
22.8
22.25 22.85 22.25 87,500 0 0 0
HTL
24.4
24.4
24.40 24.40 24.40 100 0 0 0
HTM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HTN
11.5
11.5
11.30 11.50 11.25 852,200 0 0 0
HTP
2
2
2 2 2 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.5
12.5
12.75 12.75 12.50 1,600 0 0 0
HU1
6.3
6.3
5.56 6.27 5.56 9,000 0 0 0
HU4
13.8
13.8
14 14 13.80 12,900 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 10,100 0 0 0
HUB
16.3
16.3
16.25 16.30 16 35,300 0 0 0
HUG
30.5
30.5
30.50 30.50 30.50 2,100 0 0 0
HUT
20.1
20.1
18.60 20.30 18.40 9,970,700 0 0 0
HVA
24.4
24.4
22.20 24.40 21.30 166,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.25 13.35 13.25 108,600 0 0 0
HVN
36.3
36.3
35 36.30 35 3,659,100 0 0 0
HVT
32.3
32.3
31.60 32.50 31.50 30,700 0 0 0
HVX
2.9
2.9
2.94 2.95 2.92 4,400 0 0 0
HWS
14.6
14.6
14.40 16.10 14.10 3,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
50.8
50.8
50.78 50.78 50.78 100 0 0 0
ICF
3.5
3.5
3.10 3.50 3.10 3,400 0 0 0
ICG
15.2
15.2
13.70 15.20 13.70 76,500 0 0 0
ICI
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ICN
40.2
40.2
40.19 40.29 39.80 6,100 0 0 0
ICT
18.4
18.4
18.35 18.35 17.70 352,400 0 0 0
IDC
43.8
43.8
43.40 44.10 43 2,433,700 0 0 0
IDI
8.7
8.7
8.18 8.73 8.18 4,140,400 0 0 0
IDJ
6.9
6.9
6.80 7 6.70 1,706,800 0 0 0
IDP
170
170
170 170 170 0 0 0 0
IDV
26.6
26.6
26.70 27 26.50 28,900 0 0 0
IFS
21.5
21.5
21 21.80 21 1,800 0 0 0
IHK
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
13.7
13.7
13.48 13.81 13.32 21,014,300 0 0 0
ILA
6.6
6.6
6.70 6.80 6.40 94,000 0 0 0
ILB
26.8
26.8
27.10 27.15 26.75 8,900 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
15
15
15 15 15 21,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.6
54.6
54.50 55 54 71,500 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
42.3
42.3
42 42.67 41.93 13,400 0 0 0
IPA
22.4
22.4
22.20 22.50 22 379,400 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.5
26.5
26 26.50 26 1,500 0 0 0
IST
38.5
38.5
40 40 38.50 1,300 0 0 0
ITC
16.1
16.1
16.25 16.25 15.85 232,300 0 0 0
ITD
13.8
13.8
13.60 13.85 13.60 47,200 0 0 0
ITQ
3.1
3.1
3 3.10 2.90 72,600 0 0 0
ITS
4.5
4.5
4.51 4.51 4.51 9,600 0 0 0
IVS
10.8
10.8
11 11 10.70 292,200 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
7.0
7.0
6.52 6.97 6.52 1,666,200 0 0 0
KBC
39.2
39.2
39.10 40.30 38.90 6,419,900 0 0 0
KCB
10.4
10.4
10.40 10.50 10.20 18,000 0 0 0
KDC
54.6
54.6
54 54.70 54 592,100 0 0 0
KDH
34.9
34.9
34.60 35.10 34.60 3,294,200 0 0 0
KDM
15.7
15.7
15.10 15.70 15.10 4,100 0 0 0
KGM
5.8
5.8
5.90 5.90 5.80 3,600 0 0 0
KHD
13.7
13.7
13.75 13.75 13.75 0 0 0 0
KHG
7.2
7.2
7.20 7.27 7.12 9,132,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.50 12.70 12.50 36,000 0 0 0
KHS
22.5
22.5
22.70 22.70 22.50 16,300 0 0 0
KHW
32
32
32 32 32 200 0 0 0
KIP
12.3
12.3
12.29 12.29 12.29 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 1,900 0 0 0
KLB
15.3
15.3
15 15.50 14.75 785,400 0 0 0
KMR
3.1
3.1
3.06 3.08 3.03 54,300 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
39.2
39.2
39.15 39.30 39.15 295,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
22.3
22.3
22.25 22.25 22.10 5,391,400 0 0 0
KSD
5.8
5.8
6.10 6.10 5.80 1,300 0 0 0
KSF
79.8
79.8
77.10 80 77.10 30,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2 2.10 2 2,000 0 0 0
KST
11
11
11 11 11 600 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
21.1
21.1
21.10 21.10 21.10 0 0 0 0
KTS
42.9
42.9
42.90 42.90 42.90 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
24
24
24 24 24 100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 300 0 0 0
L14
38.7
38.7
38.50 38.90 38.20 253,600 0 0 0
L18
29.3
29.3
29.70 29.70 29.10 24,600 0 0 0
L40
61.2
61.2
66.23 67.92 59.77 312,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
LAI
16.6
16.6
16.70 16.70 16.60 13,100 0 0 0
LAS
19
19
18.80 19 18.70 373,500 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
26
26
26 26 26 0 0 0 0
LBM
38.5
38.5
38.25 38.50 37.85 47,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
12.1
12.1
11.78 12.06 11.68 5,393,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.7
4.7
4.69 4.74 4.63 1,723,100 0 0 0
LDP
11.7
11.7
12 12.10 11 58,200 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.3
4.3
4.20 4.26 4.19 41,500 0 0 0
LHC
98.4
98.4
94.40 98.50 94 87,200 0 0 0
LHG
32.4
32.4
32.20 32.60 32.10 213,800 0 0 0
LIC
28.5
28.5
29 29 28.50 6,500 0 0 0
LIG
5.1
5.1
5 5.10 4.90 588,200 0 0 0
LIX
35.3
35.3
35.30 35.30 34.90 30,500 0 0 0
LKW
33.6
33.6
33.50 33.60 33.30 3,800 0 0 0
LLM
17.4
17.4
17.42 17.42 17.42 0 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
14
14
14 14 14 0 0 0 0
LMC
9.8
9.8
8.50 9.80 8.50 1,200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
5.5
5.5
5.48 5.48 5.48 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
44.6
44.6
44.30 44.75 43.55 2,116,100 0 0 0
LPT
6.8
6.8
6.50 6.80 6.20 20,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
24.1
24.1
24.30 26.10 23 350,600 0 0 0
LSS
9.9
9.9
9.92 9.96 9.90 159,600 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
M10
21.4
21.4
21.50 21.50 21.40 15,900 0 0 0
MA1
33
33
31 33 31 200 0 0 0
MAC
15.2
15.2
15.02 15.18 14.94 6,200 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
26.9
26.9
26.75 26.85 26.55 21,483,300 0 0 0
MBG
4
4
4.10 4.10 3.90 233,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
33.3
33.3
32.13 33.57 32.04 10,942,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 10,600 0 0 0
MCH
128.7
128.7
128.40 129.30 128.40 190,400 0 0 0
MCM
28.0
28.0
27.81 28.34 27.67 16,400 0 0 0
MCO
7.6
7.6
7.90 7.90 7.60 11,800 0 0 0
MCP
29.4
29.4
29.40 29.40 29.10 13,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
10 10 9.90 6,800 0 0 0
MDF
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MDG
16
16
16 16 16 200 0 0 0
MEC
4
4
4 4 4 0 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.6
6.6
6.60 6.60 6.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.2
40.2
39.97 40.44 39.97 19,700 0 0 0
MGC
13.3
13.3
13.90 13.90 13.20 5,900 0 0 0
MGG
27.9
27.9
27.88 27.88 27.88 0 0 0 0
MGR
5
5
4.70 5 4.70 1,100 0 0 0
MH3
29
29
28.50 29.80 28.50 1,800 0 0 0
MHC
14.5
14.5
14.65 14.80 14.25 260,400 0 0 0
MIC
16.5
16.5
17.20 17.20 16.40 6,200 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.5
17.5
17.40 17.55 17.30 160,300 0 0 0
MKP
34.4
34.4
34.40 34.40 34.40 100 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 2,900 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.2
23.2
23.20 23.40 23 47,800 0 0 0
MML
39.7
39.7
39 39.80 38.80 192,900 0 0 0
MNB
28
28
27.80 28 27.80 600 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
16.40 17.20 16.10 334,100 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MQN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.8
13.8
13.85 13.90 13.60 8,736,100 0 0 0
MSH
37.3
37.3
36.65 37.30 36.30 557,800 0 0 0
MSN
88.5
88.5
86.80 89 86.30 16,596,700 0 0 0
MSR
22.8
22.8
21.80 23.10 21.80 2,646,700 0 0 0
MST
5.9
5.9
5.60 5.90 5.50 7,353,600 0 0 0
MTA
14.5
14.5
15.30 15.30 14.50 5,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MTH
21.6
21.6
21.60 21.60 21.60 200 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 1,900 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
18.5
18.5
17.80 18.50 17.80 6,900 0 0 0
MVC
17
17
16.40 17.50 16.40 179,500 0 0 0
MVN
54.9
54.9
54.80 54.90 53.60 5,800 0 0 0
MWG
79.5
79.5
79 79.60 78.10 8,395,500 0 0 0
MZG
16.1
16.1
16.32 16.42 15.65 1,856,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.7
29.7
29.55 29.91 29.50 776,100 0 0 0
NAG
13.2
13.2
13.40 13.40 12.90 712,100 0 0 0
NAP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NAS
36.1
36.1
36 36.40 36 300 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.9
17.9
17.60 17.90 17.60 800 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.8
21.8
22.20 22.20 21.65 159,300 0 0 0
NBC
9
9
9 9 8.90 111,700 0 0 0
NBE
12
12
12 12 12 1,700 0 0 0
NBP
10.1
10.1
10 10.10 10 300 0 0 0
NBT
17.1
17.1
17.20 17.20 17.10 1,300 0 0 0
NBW
34.1
34.1
34.10 34.10 34.10 100 0 0 0
NCG
11.7
11.7
11.80 11.80 11.10 45,200 0 0 0
NCS
39
39
38.30 39 38.30 1,200 0 0 0
NCT
98.0
98.0
98.92 98.92 97.63 7,300 0 0 0
ND2
39
39
37.50 39.30 37.50 5,200 0 0 0
NDC
128
128
128 128 128 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.5
12.5
12.30 12.60 12.20 398,800 0 0 0
NDP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NDT
5
5
5 5.10 5 15,600 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 2,100 0 0 0
NED
7.2
7.2
7.10 7.20 7.10 37,600 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 100 0 0 0
NET
75.3
75.3
74.63 75.46 74.63 4,500 0 0 0
NFC
60.2
60.2
60 61 60 3,200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.3
20.3
20.16 20.55 20.08 438,400 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.3
12.3
12.15 12.30 12.10 68,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.60 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
19.7
19.7
20 20.25 19.45 20,079,600 0 0 0
NLG
37.8
37.8
37.98 38.30 37.66 1,719,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
54.3
54.3
53.90 55.30 53.10 87,400 0 0 0
NNT
62.2
62.2
63 63 62.20 300 0 0 0
NO1
6.9
6.9
6.80 6.90 6.79 86,400 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
13.9
13.9
14 14 13.90 300 0 0 0
NRC
6.1
6.1
5.70 6.10 5.70 2,460,100 0 0 0
NS2
31.4
31.4
34 34 31.40 1,900 0 0 0
NSC
81
81
79.50 81 79.50 1,100 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.8
4.8
4.80 4.80 4.70 43,300 0 0 0
NSL
21.5
21.5
25 25 21.50 900 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.1
13.1
12.90 13.10 12.90 2,300 0 0 0
NT2
21.4
21.4
21.29 21.39 21.15 737,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
162.8
162.8
161.20 163.40 161.20 39,500 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
53.5
53.5
53.53 53.53 53.53 0 0 0 0
NTL
19.1
19.1
19.05 19.30 18.90 1,128,900 0 0 0
NTP
67
67
65.30 67.70 65 854,000 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NVB
15.3
15.3
15.30 15.30 15.10 322,200 0 0 0
NVL
15.7
15.7
15.40 15.85 15.40 16,655,400 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.5
8.5
8.45 8.45 8.45 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.8
5.8
5.30 5.80 5.30 500 0 0 0
OCB
13.1
13.1
13.20 13.20 13 5,669,400 0 0 0
OCH
6.2
6.2
6.10 6.20 6.10 22,400 0 0 0
ODE
45.7
45.7
45.60 45.80 45.60 20,600 0 0 0
OGC
4.7
4.7
4.62 4.65 4.59 470,900 0 0 0
OIL
11.9
11.9
12 12.20 11.70 1,454,100 0 0 0
ONE
5.2
5.2
5.10 5.30 5.10 22,300 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.8
22.8
22.70 22.80 22.70 2,600 0 0 0
ORS
15.4
15.4
15.20 15.55 15.15 3,630,300 0 0 0
PAC
27
27
26.50 27.40 26.50 726,400 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
35.4
35.4
33.60 35.50 33.50 5,357,400 0 0 0
PAP
27
27
26.40 28.50 26.40 5,400 0 0 0
PAS
4.3
4.3
4.30 4.40 4.30 105,700 0 0 0
PAT
92.4
92.4
92.20 93 92 79,800 0 0 0
PBC
6.4
6.4
6.40 6.50 6.30 102,800 0 0 0
PBP
12.2
12.2
11.98 12.17 11.89 2,400 0 0 0
PBT
25
25
26.40 26.40 25 600 0 0 0
PC1
23.5
23.5
23.35 23.65 23.22 2,009,400 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.5
20.5
20.70 20.70 20.50 9,000 0 0 0
PCF
6.7
6.7
6.70 6.70 6.60 84,000 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
19.9
19.9
20.10 20.20 19.90 118,900 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.50 10.60 10.50 5,600 0 0 0
PDB
20
20
19.20 20 19.20 53,100 0 0 0
PDC
5.5
5.5
6.40 6.50 5.50 1,200 0 0 0
PDN
92.2
92.2
90.60 92.20 90.60 1,000 0 0 0
PDR
23.9
23.9
24 24.40 23.60 16,363,000 0 0 0
PDV
13
13
13.20 13.20 13 22,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
32.0
32.0
30.60 32 30.60 2,276,300 0 0 0
PFL
3.1
3.1
3.10 3.20 3 84,200 0 0 0
PGB
12.4
12.4
12.97 12.97 12.36 13,700 0 0 0
PGC
13.9
13.9
13.90 13.90 13.80 8,700 0 0 0
PGD
24.8
24.8
24.70 24.80 24.70 1,000 0 0 0
PGI
20.4
20.4
20.35 20.35 20.30 11,600 0 0 0
PGN
5.6
5.6
5.50 5.70 5.40 89,500 0 0 0
PGS
44.4
44.4
44.40 44.40 44.40 0 0 0 0
PGT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PGV
20.7
20.7
20.45 21.45 20.40 25,900 0 0 0
PHC
5.8
5.8
5.80 5.88 5.68 212,100 0 0 0
PHH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PHN
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PHP
35.2
35.2
34.51 35.69 34.41 106,700 0 0 0
PHR
58.9
58.9
58.40 59 57.90 331,900 0 0 0
PHS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PIA
28.1
28.1
28.10 28.10 28.10 100 0 0 0
PIC
16.9
16.9
17 17 16.80 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.9
6.9
6.60 6.90 6.50 4,900 0 0 0
PIV
2.7
2.7
2.70 2.80 2.70 37,900 0 0 0
PJC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PJS
42.9
42.9
42.90 42.90 42.90 100 0 0 0
PJT
9.1
9.1
9.10 9.10 9.10 500 0 0 0
PLA
4.2
4.2
4.10 4.20 4.10 300 0 0 0
PLC
29.8
29.8
29 29.80 28.80 790,300 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.9
5.9
6 6.10 5.70 115,400 0 0 0
PLX
35.8
35.8
36 36.05 35.60 1,254,400 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 11,200 0 0 0
PMC
102.4
102.4
102.41 102.41 100.42 5,300 0 0 0
PMG
10.7
10.7
10.65 10.65 10.65 16,400 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
14
14
14 14 14 0 0 0 0
PMS
34.8
34.8
34.50 34.80 33.10 1,100 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
24.7
24.7
24.73 24.73 24.63 400 0 0 0
PND
6.2
6.2
5.70 6.50 5.70 1,200 0 0 0
PNG
20
20
20 20 20 0 0 0 0
PNJ
86.8
86.8
86.57 86.77 85.88 485,200 0 0 0
PNP
23
23
23 23 23 100 0 0 0
PNT
6.7
6.7
6.90 6.90 6.70 10,500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.22 15.30 15.22 3,900 0 0 0
POT
23
23
22.80 23 22.80 27,400 0 0 0
POV
7.9
7.9
7.70 8.09 7.70 500 0 0 0
POW
15.7
15.7
15.50 15.75 15.40 26,475,400 0 0 0
PPC
10.4
10.4
10.44 10.44 10.34 371,300 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.3
26.3
26.29 26.38 26.29 15,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
19.50 20 19.40 1,600 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 100 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 10,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.1
15.1
15.13 15.13 15.13 300 0 0 0
PRE
19.9
19.9
19.90 19.90 19.90 4,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.20 11.49 11.20 900 0 0 0
PSB
4.7
4.7
4.60 4.70 4.60 30,400 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.7
13.7
13.60 13.80 13.60 59,900 0 0 0
PSE
11.8
11.8
11.55 11.82 11.55 49,800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.2
9.2
9.10 9.30 9 374,800 0 0 0
PSL
11.5
11.5
11 11.50 11 2,300 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
18
18
18 18 18 32,100 0 0 0
PSW
8.6
8.6
8.60 8.70 8.50 49,300 0 0 0
PTB
52.7
52.7
51.50 53.10 51.20 368,600 0 0 0
PTC
8.3
8.3
8.58 8.59 8.17 49,700 0 0 0
PTD
7
7
7 7 7 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25.6
25.6
25.60 25.60 25.60 100 0 0 0
PTL
3.6
3.6
3.61 3.70 3.45 56,300 0 0 0
PTO
17.2
17.2
17.20 17.20 17.20 100 0 0 0
PTP
13
13
13 13 13 0 0 0 0
PTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.9
3.9
3.90 4 3.90 17,300 0 0 0
PV2
3
3
3 3 2.90 220,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
29.50 29.50 29.20 32,200 0 0 0
PVC
12.5
12.5
12.40 12.60 12.30 741,500 0 0 0
PVD
23.3
23.3
23.81 23.81 23.18 8,797,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.8
6.8
6.80 6.80 6.70 20,800 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
64.1
64.1
64.49 65.07 63.82 36,300 0 0 0
PVM
17
17
17 17 17 1,000 0 0 0
PVO
6.8
6.8
6.90 7.00 6.80 56,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33.1
33.1
33.08 33.64 32.80 3,609,000 0 0 0
PVT
18.3
18.3
18.20 18.35 18.10 2,782,000 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.60 1,400 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
17.2
17.2
16.80 17.40 16.70 293,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
19.7
19.7
19.70 19.70 19.70 700 0 0 0
QCG
14.1
14.1
14 14.10 13.85 407,000 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.9
34.9
34.91 34.91 34.91 2,000 0 0 0
QNC
6.1
6.1
6 6.10 6 6,300 0 0 0
QNP
31.8
31.8
31.30 31.80 31.30 200 0 0 0
QNS
47.5
47.5
47.30 47.60 47.30 78,100 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 0 0 0 0
QPH
41.0
41.0
43.58 43.83 39.07 10,200 0 0 0
QSP
26.2
26.2
26 26.20 26 200 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
18.9
18.9
18.94 18.94 18.94 0 0 0 0
QTP
13.5
13.5
13.50 13.60 13.40 501,800 0 0 0
RAL
93.8
93.8
94 94 93.40 5,300 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
RCC
22
22
22 22 22 4,000 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.5
13.5
13.40 13.50 13.40 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68
68
67.30 68 67 1,223,600 0 0 0
RIC
10.1
10.1
11.10 11.10 9 342,100 0 0 0
RTB
29.5
29.5
29.80 29.80 29.40 5,400 0 0 0
RYG
12.6
12.6
13 13 12.30 132,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
37.0
37.0
36.95 36.95 36.95 0 0 0 0
S55
58
58
58 58 58 400 0 0 0
S72
7
7
7 7 7 3,000 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
11.6
11.6
12 12.80 11.50 571,200 0 0 0
SAB
46.7
46.7
46.95 47 46.65 507,500 0 0 0
SAC
13.7
13.7
13.70 13.70 13.60 800 0 0 0
SAF
53
53
52.50 53 52.50 2,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.5
8.5
8.44 8.58 8.35 752,800 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
38.1
38.1
38.05 38.25 37.76 10,900 0 0 0
SAV
16.0
16.0
16 16 15.95 1,700 0 0 0
SB1
6.4
6.4
6.60 6.60 6.40 22,700 0 0 0
SBA
29
29
29 29.10 29 4,000 0 0 0
SBB
16.5
16.5
16.70 16.70 16.50 5,500 0 0 0
SBD
7.8
7.8
7.80 7.90 7.70 16,500 0 0 0
SBG
12.5
12.5
12.65 12.65 12.25 165,300 0 0 0
SBH
42.0
42.0
42.00 42.00 42.00 1,800 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SBM
31.9
31.9
31.93 31.93 31.93 0 0 0 0
SBR
8
8
8 8 8 0 0 0 0
SBS
6.8
6.8
6.70 6.80 6.60 1,555,900 0 0 0
SBT
24.2
24.2
24.15 24.15 23.95 940,200 0 0 0
SBV
8.3
8.3
8.05 8.33 8 13,600 0 0 0
SC5
16.5
16.5
16.50 16.50 16.50 400 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
64
64
63.70 64 63.70 27,900 0 0 0
SCI
11
11
11.40 11.90 10.90 214,300 0 0 0
SCJ
3.8
3.8
3.90 3.90 3.80 300 0 0 0
SCL
20.0
20.0
19.08 19.97 19.08 29,000 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.0
9.0
8.85 8.99 8.85 2,493,900 0 0 0
SCS
60.9
60.9
60.20 61.20 60.20 280,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4 4.10 3.50 1,200 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 30,000 0 0 0
SD5
9.6
9.6
9.80 9.80 9.50 24,100 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 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
12.2
12.2
12.30 12.30 12.20 9,400 0 0 0
SDA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
13.3
13.3
13.29 13.29 13.29 0 0 0 0
SDK
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SDN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SDV
29.6
29.6
29.70 29.70 29.61 5,100 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
47.4
47.4
47.40 47.40 47.40 1,200 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 0 0 0 0
SED
26.9
26.9
27.10 27.20 26.80 30,000 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
18.6
18.6
18.05 18.56 18.05 500 0 0 0
SFG
10.8
10.8
10.80 10.80 10.80 1,800 0 0 0
SFI
26.3
26.3
26.10 26.80 26.10 5,200 0 0 0
SFN
25
25
25 25 25 0 0 0 0
SGB
13.2
13.2
13.20 13.40 13.20 12,500 0 0 0
SGC
107.0
107.0
105.62 109.28 105.62 2,400 0 0 0
SGD
24
24
24 24 24 900 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 800 0 0 0
SGI
13
13
13.40 14 13 4,100 0 0 0
SGN
63.4
63.4
63.73 63.73 63.35 20,200 0 0 0
SGP
28.5
28.5
27.50 28.50 27.40 164,500 0 0 0
SGR
28.1
28.1
27.45 28.30 26.85 1,085,600 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
18
18
18.20 18.30 17.15 93,100 0 0 0
SHA
4.2
4.2
4.23 4.23 4.10 20,400 0 0 0
SHB
17.8
17.8
17.55 17.95 17.30 93,174,400 0 0 0
SHC
10.1
10.1
11.30 11.30 10.10 15,100 0 0 0
SHE
7.2
7.2
7.80 7.80 7 4,800 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.1
14.1
13.95 14.10 13.95 576,700 0 0 0
SHN
5.6
5.6
5.60 5.60 5.60 10,300 0 0 0
SHP
35.5
35.5
35.50 35.55 35.40 3,000 0 0 0
SHS
26.6
26.6
26 27 25.80 19,407,200 0 0 0
SID
17.9
17.9
17.90 17.90 17.90 100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 500 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 100 0 0 0
SJ1
12
12
12 12 12 1,000 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.6
14.6
14.58 14.67 14.58 378,900 0 0 0
SJE
20.5
20.5
21 21.40 20.50 99,800 0 0 0
SJG
19.4
19.4
19.42 19.42 19.42 100 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SJS
81.3
81.3
78 81.30 78 341,300 0 0 0
SKG
11.1
11.1
11.15 11.15 10.90 113,500 0 0 0
SKH
25
25
24.90 25 24.90 9,200 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
29.4
29.4
29 29.40 29 1,700 0 0 0
SLS
177.4
177.4
177.40 177.40 177.40 2,800 0 0 0
SMA
9.0
9.0
9.00 9.00 9.00 100 0 0 0
SMB
37.7
37.7
37.67 37.95 37.67 6,100 0 0 0
SMC
13.7
13.7
12.80 13.65 12.80 1,355,400 0 0 0
SMN
11.9
11.9
11.80 11.90 11.80 4,000 0 0 0
SMT
11.5
11.5
11.40 11.80 10.90 1,200 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.2
35.2
34.25 35.22 34.16 1,800 0 0 0
SP2
22
22
22 22 22 1,100 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.8
10.8
10.80 10.80 10.80 200 0 0 0
SPV
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SQC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SRA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRB
2
2
2.10 2.10 2 16,300 0 0 0
SRC
47.6
47.6
47.50 47.60 47.05 10,100 0 0 0
SRF
8.3
8.3
8.31 8.38 8.27 2,600 0 0 0
SSB
19.9
19.9
19.90 19.90 19.60 2,671,200 0 0 0
SSC
33.2
33.2
33.15 33.15 33.15 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.8
8.8
8.90 8.90 8.80 5,600 0 0 0
SSH
90.1
90.1
90.10 90.10 90.10 0 0 0 0
SSI
41.2
41.2
41.05 41.59 40.42 40,521,000 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.8
6.8
6.86 6.89 6.76 147,100 0 0 0
STB
56
56
55.20 56 54.50 8,931,100 0 0 0
STC
17.7
17.7
17.70 17.70 17.70 400 0 0 0
STG
38.7
38.7
38.65 38.65 38.65 100 0 0 0
STH
20.3
20.3
19.50 20.40 19.50 37,800 0 0 0
STK
17.6
17.6
17.55 17.55 17.41 21,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.80 8.80 8.80 300 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
29.8
29.8
29.75 29.75 29.75 0 0 0 0
SVC
21.8
21.8
23.20 23.20 21.80 31,300 0 0 0
SVD
4.1
4.1
4.27 4.40 4.12 125,900 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
49.0
49.0
48.95 48.95 48.95 0 0 0 0
SVN
3.6
3.6
3.60 3.60 3.40 455,000 0 0 0
SVT
11.4
11.4
11.30 11.60 11.25 31,800 0 0 0
SWC
31.1
31.1
31.40 31.50 31 8,100 0 0 0
SZB
37.3
37.3
37 37.30 37 300 0 0 0
SZC
35.4
35.4
34.65 35.40 34.65 1,406,000 0 0 0
SZE
11.0
11.0
11.09 11.09 10.91 13,400 0 0 0
SZG
37.8
37.8
37.80 37.80 37.80 1,000 0 0 0
SZL
42.2
42.2
42.50 42.90 42 5,300 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TA9
13.8
13.8
13.69 14.06 13.69 102,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
42.1
42.1
42 42.40 41.50 432,500 0 0 0
TAN
33
33
33 33 33 1,200 0 0 0
TAW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.1
38.1
38.05 38.05 38.05 100 0 0 0
TBD
126.2
126.2
126.16 126.16 126.16 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.1
7.1
7.15 7.15 7.15 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
38.0
38.0
37.56 37.99 37.56 16,479,300 0 0 0
TCD
2.7
2.7
2.65 2.75 2.65 990,000 0 0 0
TCH
21.0
21.0
20.76 21 20.62 6,924,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
35.3
35.3
35.10 35.40 35 22,300 0 0 0
TCM
31.5
31.5
30.25 31.50 30.10 2,402,700 0 0 0
TCO
11.4
11.4
11.50 11.65 11.30 321,000 0 0 0
TCR
2.9
2.9
2.81 2.97 2.81 1,900 0 0 0
TCT
20.5
20.5
20.48 20.53 20.43 6,200 0 0 0
TCW
31.3
31.3
31.50 31.70 31.20 11,800 0 0 0
TDB
40.6
40.6
40.60 40.60 40.60 11,000 0 0 0
TDC
13.2
13.2
13.30 13.50 13.15 650,100 0 0 0
TDF
9
9
9 9 9 400 0 0 0
TDG
3.3
3.3
3.32 3.34 3.28 40,900 0 0 0
TDH
4.5
4.5
4.58 4.62 4.54 222,600 0 0 0
TDM
59.6
59.6
59.60 59.60 59.60 100 0 0 0
TDP
33.7
33.7
33.20 33.70 33.10 212,300 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 18,800 0 0 0
TDT
6.8
6.8
6.70 6.80 6.70 36,700 0 0 0
TDW
45.8
45.8
45.84 45.84 45.06 32,100 0 0 0
TED
55
55
55 55 55 100 0 0 0
TEG
6.4
6.4
6.10 6.42 6.10 1,073,100 0 0 0
TEL
18
18
17 18 17 3,400 0 0 0
TET
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TFC
64.8
64.8
64.51 65.00 64.51 1,000 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
8.9
8.9
8.87 8.87 8.87 0 0 0 0
THD
27.3
27.3
27.70 27.70 27.30 11,800 0 0 0
THG
51
51
51.80 51.90 51 73,000 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.4
8.4
8.30 8.40 8.30 1,700 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
15.7
15.7
15.70 16.80 15.70 1,300 0 0 0
TID
25.1
25.1
24.20 25.10 24.10 8,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.4
9.4
9.40 9.50 9.30 1,184,600 0 0 0
TIN
51.3
51.3
51.10 51.30 51.10 9,100 0 0 0
TIP
20
20
19.75 20 19.70 237,400 0 0 0
TIS
5.4
5.4
5.40 5.50 5.30 40,300 0 0 0
TIX
43.3
43.3
43.33 43.33 43.33 0 0 0 0
TJC
13.1
13.1
14.30 14.30 13.10 800 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
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TL4
10
10
10 10 10 0 0 0 0
TLD
8.0
8.0
8 8 7.90 202,900 0 0 0
TLG
55.4
55.4
53.30 55.40 53.10 276,400 0 0 0
TLH
6.3
6.3
6.15 6.28 6.10 1,408,000 0 0 0
TLI
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TLP
7.0
7.0
7.24 7.34 6.95 900 0 0 0
TLT
18
18
19 19 18 600 0 0 0
TMB
62
62
61.70 62 61.70 900 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
73
73
73 73 73 0 0 0 0
TMP
62.1
62.1
62.10 62.10 62.10 0 0 0 0
TMS
41.0
41.0
41.01 41.01 41.01 300 0 0 0
TMT
11.8
11.8
11.85 11.90 11 20,600 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
8.9
8.9
8.85 8.95 8.85 5,200 0 0 0
TN1
15.6
15.6
16.15 16.30 15.55 153,200 0 0 0
TNB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TNC
28.5
28.5
28.50 28.50 28.50 700 0 0 0
TNG
20.8
20.8
19.95 20.80 19.76 3,811,500 0 0 0
TNH
14
14
14 14.13 13.96 306,100 0 0 0
TNI
4.6
4.6
4.80 4.84 4.55 1,052,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
TNS
4
4
4 4 4 0 0 0 0
TNT
8.9
8.9
8.50 8.90 8.46 73,400 0 0 0
TNV
11.2
11.2
11.10 11.20 11.10 200 0 0 0
TNW
12
12
12.50 12.50 12 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
125.8
125.8
123.10 126.10 123 43,300 0 0 0
TOT
16.4
16.4
16.50 16.50 15.80 700 0 0 0
TOW
34.6
34.6
34.60 34.60 34.60 1,300 0 0 0
TPB
18.9
18.9
18.62 18.95 18.52 13,096,000 0 0 0
TPC
11.9
11.9
12.10 12.15 11.90 11,800 0 0 0
TPP
11.1
11.1
11.09 11.09 11.09 100 0 0 0
TPS
42.0
42.0
42.00 42.00 42.00 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
67.5
67.5
66.90 67.50 66.90 800 0 0 0
TRC
73
73
72.20 73.50 72.20 42,600 0 0 0
TRS
34.3
34.3
35.57 35.57 34.26 8,600 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6
6
6 6 6 300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TSB
38
38
38.20 38.30 38 6,000 0 0 0
TSC
3.2
3.2
3.13 3.24 3.11 642,800 0 0 0
TSD
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TSJ
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TST
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TT6
5.4
5.4
5.41 5.41 5.41 1,300 0 0 0
TTA
12.7
12.7
12.95 12.95 12.65 222,300 0 0 0
TTC
8
8
8.90 9 7.80 5,600 0 0 0
TTD
81.7
81.7
81.70 81.70 81.70 0 0 0 0
TTE
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TTF
3.2
3.2
3.13 3.26 3.11 1,987,400 0 0 0
TTG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 450,000 0 0 0
TTL
8.4
8.4
8.70 8.70 8.40 1,100 0 0 0
TTN
17
17
17 17.20 16.90 59,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.2
31.2
31.19 31.19 31.19 400 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 500 0 0 0
TV1
24
24
23.60 24.20 23.60 25,700 0 0 0
TV2
37.1
37.1
36.50 37.50 36.40 182,000 0 0 0
TV3
17.6
17.6
17.50 17.60 17.50 200 0 0 0
TV4
14.7
14.7
14.55 15.21 14.55 7,900 0 0 0
TV6
11
11
11 11 11 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.9
9.9
9.99 10.20 9.89 166,000 0 0 0
TVC
11.1
11.1
11.20 11.30 11 458,500 0 0 0
TVD
10.5
10.5
10.20 10.50 10.20 19,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
9.1
9.1
8.70 9.40 8.70 2,374,200 0 0 0
TVS
19.4
19.4
19.49 19.76 19.30 379,500 0 0 0
TVT
15.6
15.6
15.70 15.70 15.55 3,500 0 0 0
TW3
23.7
23.7
23.67 23.67 23.67 300 0 0 0
TXM
5.1
5.1
5.60 5.80 5.10 32,100 0 0 0
TYA
18.8
18.8
18.80 18.85 18.40 24,200 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.6
7.6
6.38 7.69 6.38 17,100 0 0 0
UDL
16
16
16 16 16 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
49
49
48.40 49 48.10 800 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
UPC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
USC
10.4
10.4
10.00 10.40 10.00 300 0 0 0
USD
18.1
18.1
18.20 18.30 18.10 3,800 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
10.8
10.8
10.80 10.80 10.80 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.50 6.70 6.50 1,600 0 0 0
VAB
12.5
12.5
12.40 12.45 12.30 357,900 0 0 0
VAF
18.8
18.8
18.10 18.90 18.10 4,300 0 0 0
VAV
39.2
39.2
39 39.20 39 200 0 0 0
VBB
11.3
11.3
11.32 11.32 11.13 36,200 0 0 0
VBC
23.5
23.5
23.50 23.50 23.50 500 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.9
6.9
6.90 6.90 6.90 2,400 0 0 0
VC1
13.2
13.2
13.10 13.20 12.10 1,500 0 0 0
VC2
8.9
8.9
9 9.10 8.90 218,500 0 0 0
VC3
28.7
28.7
28.50 28.70 28.30 848,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
38
38
35 38 34.10 2,300 0 0 0
VC7
12.2
12.2
11.90 12.20 11.90 358,100 0 0 0
VC9
4.1
4.1
4.20 4.20 4.10 6,500 0 0 0
VCA
10
10
9.70 10 9.70 19,600 0 0 0
VCB
65.3
65.3
65.52 65.52 65.03 5,367,400 0 0 0
VCC
10.2
10.2
10 10.20 10 3,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
284.4
284.4
284.38 284.38 284.38 0 0 0 0
VCG
28.6
28.6
27.10 28.65 26.95 30,302,500 0 0 0
VCI
45.2
45.2
44.80 45.35 44.60 6,083,800 0 0 0
VCM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VCP
26.1
26.1
26.39 26.39 26.10 16,800 0 0 0
VCR
42.1
42.1
44.80 44.80 42 1,100 0 0 0
VCS
50.1
50.1
50 51.20 49.60 171,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
44
44
44 44 44 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.6
10.6
10.60 10.60 10.60 300 0 0 0
VDL
8.7
8.7
9.20 9.20 8.70 900 0 0 0
VDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VDP
48.9
48.9
49 49 47.50 17,300 0 0 0
VDS
23.6
23.6
23.40 23.90 23.25 3,061,100 0 0 0
VDT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 2,800 0 0 0
VE3
7.3
7.3
7.30 7.30 7.30 2,800 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
4.5
4.5
4.20 4.70 4.20 9,800 0 0 0
VEA
35.5
35.5
35.70 35.79 35.34 384,100 0 0 0
VEC
12.6
12.6
12.50 12.60 12.40 12,600 0 0 0
VEF
135.2
135.2
133.36 135.16 133.36 9,800 0 0 0
VES
6.9
6.9
6.80 6.90 6.80 1,700 0 0 0
VET
17.7
17.7
16.50 18.20 16.50 1,900 0 0 0
VFC
100
100
100 100 100 500 0 0 0
VFG
58.9
58.9
59 59.40 58.90 5,000 0 0 0
VFR
11.1
11.1
11.03 11.13 11.03 1,200 0 0 0
VGC
56.8
56.8
55.36 56.79 55.07 1,041,600 0 0 0
VGG
45.6
45.6
46.50 46.50 45.50 600 0 0 0
VGI
72.7
72.7
71 72.70 71 319,500 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.3
28.3
28.40 28.40 28 10,100 0 0 0
VGR
54.8
54.8
54.81 54.81 54.81 0 0 0 0
VGS
31.9
31.9
31.40 32 31.20 1,313,500 0 0 0
VGT
12.6
12.6
12.30 12.60 12.20 1,508,600 0 0 0
VGV
34.1
34.1
34.12 34.12 34.12 500 0 0 0
VHC
62.1
62.1
58.66 62.14 58.47 4,817,000 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 5,000 0 0 0
VHE
4.9
4.9
5 5 4.80 280,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.40 2.40 2.30 183,200 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VHM
104.5
104.5
104 104.70 102.50 2,942,600 0 0 0
VIB
21.5
21.5
21.40 21.65 21.10 11,200,700 0 0 0
VIC
137.8
137.8
137.70 137.80 134.80 2,142,000 0 0 0
VID
5.2
5.2
5.15 5.18 5.15 7,200 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 200 0 0 0
VIF
16.8
16.8
16 16.80 16 5,900 0 0 0
VIG
7.4
7.4
7.30 7.40 7.20 250,000 0 0 0
VIH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VIM
10.8
10.8
10.60 11.70 10.60 2,000 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 1,000 0 0 0
VIP
13.6
13.6
13.35 13.60 13.35 228,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.5
18.5
18.40 18.50 18.40 1,000 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
37.5
37.5
36.50 37.45 36 49,369,000 0 0 0
VJC
145.6
145.6
146.50 146.50 143.50 2,238,300 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VLB
48.7
48.7
48.50 49.80 48.30 122,300 0 0 0
VLC
15.1
15.1
15.20 15.40 15 145,900 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.8
8.8
8.71 8.80 8.71 13,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27 27 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.18 6.18 6 1,700 0 0 0
VMD
17
17
16.80 17 16.75 75,900 0 0 0
VMG
4
4
4 4 4 100 0 0 0
VMK
30.1
30.1
30.10 30.10 30.10 0 0 0 0
VMS
33
33
33 33 33 0 0 0 0
VMT
13
13
13 13 13 0 0 0 0
VNA
18.5
18.5
18.20 18.70 18.20 2,500 0 0 0
VNB
17.2
17.2
17.10 17.60 17 32,700 0 0 0
VNC
30.4
30.4
30.22 30.42 30.03 6,700 0 0 0
VND
24.6
24.6
24.15 24.65 24.10 23,776,400 0 0 0
VNE
6.8
6.8
6.82 7.16 6.71 409,600 0 0 0
VNF
15
15
15.10 15.10 15 4,700 0 0 0
VNG
7.5
7.5
7.37 7.77 7.37 4,500 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.9
8.9
9 9.10 8.40 5,800 0 0 0
VNL
21.0
21.0
21.04 21.13 20.84 18,500 0 0 0
VNM
60.6
60.6
60.91 61.00 60.33 3,527,500 0 0 0
VNP
13
13
12.80 13 12 15,000 0 0 0
VNR
20.7
20.7
20.70 20.70 20.60 15,800 0 0 0
VNS
9.7
9.7
9.65 9.69 9.63 24,700 0 0 0
VNT
29.3
29.3
29.30 29.30 29.30 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 0 0 0 0
VNZ
399
399
399 399 399 100 0 0 0
VOC
14
14
14 14 13.90 22,800 0 0 0
VOS
14.8
14.8
14.57 15.08 14.43 2,635,900 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.6
31.6
31.50 32.20 30.95 64,130,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.40 25.50 25.20 21,100 0 0 0
VPG
9.0
9.0
8.78 9.02 8.78 541,700 0 0 0
VPH
5.5
5.5
5.61 5.61 5.50 64,900 0 0 0
VPI
59.9
59.9
59.20 60.10 59 1,758,400 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
12.1
12.1
11.30 12.05 11.30 12,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
14.5
14.5
13.75 14.70 13.75 4,000 0 0 0
VRE
30.7
30.7
30.75 31.10 30.55 3,038,800 0 0 0
VRG
18.5
18.5
18.60 18.60 18.40 7,700 0 0 0
VSA
21
21
21.50 21.50 20.90 11,100 0 0 0
VSC
31.6
31.6
30.30 31.80 29.90 11,227,900 0 0 0
VSE
8.5
8.5
8.20 8.70 8.20 2,200 0 0 0
VSF
27
27
25.90 27 25.90 8,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
45.5
45.5
45.53 45.92 45.48 15,500 0 0 0
VSI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VSM
15.5
15.5
15.40 15.50 15.40 1,800 0 0 0
VSN
16
16
16 16 16 8,900 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTB
9.6
9.6
9.59 9.59 9.59 5,400 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VTD
8.2
8.2
8.70 8.80 7.90 774,500 0 0 0
VTE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 100 0 0 0
VTK
53
53
53 53 52.70 3,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.0
12.0
11.80 12.05 11.80 189,400 0 0 0
VTP
102.8
102.8
100.27 102.84 100.27 568,400 0 0 0
VTQ
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VTR
17.2
17.2
17.20 17.20 17.10 41,900 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.6
12.6
12.50 13 12.40 148,100 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19.5
19.5
19.30 19.70 19.20 1,977,400 0 0 0
VUA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
36
36
36.60 36.80 35.90 52,500 0 0 0
VW3
8.8
8.8
8.85 8.85 8.85 10,000 0 0 0
VWS
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VXB
22.5
22.5
22.50 22.50 22.50 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
293
293
293 293 293 0 0 0 0
WSB
57.8
57.8
57.85 57.85 57.85 100 0 0 0
WSS
7.7
7.7
7.80 7.80 7.50 50,500 0 0 0
WTC
10.3
10.3
10.50 10.69 10.32 6,100 0 0 0
X20
13.1
13.1
12.92 13.20 12.83 11,600 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19
19
19 19 19 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
9.8
9.8
9.60 9.80 9.50 35,500 0 0 0
XMD
5.5
5.5
5.30 5.50 5.30 1,000 0 0 0
XMP
14.9
14.9
15 15 14.90 4,700 0 0 0
XPH
15.9
15.9
15.90 15.90 15.90 500 0 0 0
YBC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
YBM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
YEG
14.3
14.3
14.15 14.30 14.10 1,779,300 0 0 0
YTC
39.6
39.6
39.60 39.60 30 700 0 0 0
^HASTC
280.7
280.7
277.39 280.69 277.39 101,067,231 0 0 0
^UPCOM
110.9
110.9
110.24 111.17 110.21 0 0 0 0
^VN30
1,876.8
1,876.8
1,868.86 1,876.75 1,857.47 489,163,564 0 0 0
^VNINDEX
1,684.9
1,684.9
1,672.59 1,684.90 1,668.09 1,121,401,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |