DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/09/2025

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 17/09/2025

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 0 0 0 0
AAA
8.3
8.3
8.27 8.43 8.23 2,763,600 0 0 0
AAH
4.2
4.2
4.20 4.20 4.10 931,200 0 0 0
AAM
7.2
7.2
7.25 7.25 7.24 1,000 0 0 0
AAS
11.6
11.6
13 13 11.50 6,357,300 0 0 0
AAT
3.9
3.9
3.86 3.91 3.74 65,400 0 0 0
AAV
5.7
5.7
5.80 5.80 5.70 325,600 0 0 0
ABB
12.6
12.6
12.40 12.90 12.30 6,422,700 0 0 0
ABC
10.3
10.3
10.60 10.60 10.30 48,300 0 0 0
ABI
21.1
21.1
21.10 21.20 20.80 25,300 0 0 0
ABR
14.4
14.4
14.71 15.02 14.31 7,800 0 0 0
ABS
3.7
3.7
3.77 3.80 3.72 218,600 0 0 0
ABT
72.9
72.9
73.50 74.50 72.20 22,200 0 0 0
ABW
11.4
11.4
11.50 11.80 11.30 278,600 0 0 0
ACB
26.2
26.2
26.40 26.45 26.05 13,049,100 0 0 0
ACC
13.9
13.9
13.80 13.85 13.70 124,500 0 0 0
ACE
40.5
40.5
41.10 41.10 40.50 2,400 0 0 0
ACL
12.4
12.4
12.40 12.45 12.30 54,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6
6
6 6 6 0 0 0 0
ACV
59.7
59.7
59.90 61 59.40 703,500 0 0 0
ADC
20
20
21.40 21.40 20 1,100 0 0 0
ADG
9.1
9.1
9.45 9.60 9.10 52,300 0 0 0
ADS
9.0
9.0
9 9 8.89 86,900 0 0 0
AFX
10
10
9.90 10.10 9.40 87,700 0 0 0
AG1
12.5
12.5
12.50 12.60 12.50 2,700 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
19.8
19.8
19.60 20 19.60 419,500 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.4
39.4
39.42 39.42 39.04 1,500 0 0 0
AGR
18.1
18.1
18.35 18.50 18 1,284,700 0 0 0
AGX
171
171
171 171 171 100 0 0 0
AIC
10.7
10.7
10.90 10.90 10.70 600 0 0 0
AIG
44
44
44.20 44.20 44 5,800 0 0 0
ALT
11.6
11.6
11.65 11.65 11.65 100 0 0 0
ALV
8.4
8.4
8.70 8.80 8.40 84,200 0 0 0
AMC
18
18
18 18 18 0 0 0 0
AME
9.3
9.3
9.30 9.30 9.30 100 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 2,900 0 0 0
AMS
7.9
7.9
7.90 7.90 7.70 23,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.8
27.8
27.70 28 27.70 2,100 0 0 0
ANV
27.7
27.7
27.95 27.95 27.36 4,210,500 0 0 0
APF
40.5
40.5
40.80 40.80 40.40 2,500 0 0 0
APG
11.7
11.7
11.70 11.75 11.50 687,200 0 0 0
APH
6.7
6.7
6.73 6.80 6.71 438,600 0 0 0
API
8.6
8.6
8.50 9 8.50 456,300 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.6
5.6
5.60 5.70 5.60 12,000 0 0 0
APS
10.2
10.2
10.40 10.80 10.20 1,003,100 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
16.4
16.4
16.45 16.45 16.40 700 0 0 0
ASM
7.6
7.6
7.76 7.85 7.63 1,288,500 0 0 0
ASP
4.9
4.9
4.91 4.91 4.86 43,100 0 0 0
AST
69.7
69.7
68.89 69.66 68.89 1,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
18.5
18.5
18.50 18.50 18.50 100 0 0 0
AVC
56
56
56 56 56 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.1
15.1
15 15.70 14.90 221,100 0 0 0
BAB
14.5
14.5
14.50 14.50 14 4,700 0 0 0
BAF
34.0
34.0
34 34.15 33.75 2,062,400 0 0 0
BAL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BAX
36.1
36.1
36.10 36.10 36.10 0 0 0 0
BBC
86.9
86.9
86.88 86.88 86.88 1,800 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
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BBT
14.2
14.2
14.40 14.50 14.10 3,700 0 0 0
BCA
10.2
10.2
10.20 10.20 10.10 8,400 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.9
8.9
9 9 8.90 150,400 0 0 0
BCE
10.9
10.9
11.09 11.09 10.94 62,000 0 0 0
BCF
37.2
37.2
37.20 37.20 37.20 0 0 0 0
BCG
3.5
3.5
3.56 3.60 3.54 6,984,700 0 0 0
BCM
69.7
69.7
68.80 70 68.40 448,800 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 1,800 0 0 0
BDT
9.3
9.3
9.40 9.40 9.10 89,500 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
44.2
44.2
44.80 44.80 43.50 196,800 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
24.2
24.2
23.73 24.22 23.73 1,600 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
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
34.2
34.2
34.70 34.70 34 400 0 0 0
BHP
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BIC
26.9
26.9
27.10 27.15 26.80 181,500 0 0 0
BID
40.5
40.5
41.54 41.93 40.55 3,700,300 0 0 0
BIG
5.3
5.3
5.10 5.30 5 83,600 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BKC
26.9
26.9
27 27 26.80 6,000 0 0 0
BKG
3.3
3.3
3.11 3.32 3.10 597,300 0 0 0
BLI
9.4
9.4
9 9.40 9 8,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.8
27.8
27.80 27.80 27.80 200 0 0 0
BMC
17.5
17.5
17.55 17.60 17.35 58,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
12
12
12 12 12 3,100 0 0 0
BMI
19.3
19.3
19.12 19.52 19.07 627,500 0 0 0
BMJ
10.8
10.8
10.80 10.80 10.80 300 0 0 0
BMK
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BMP
144.8
144.8
146.31 146.31 144.39 30,400 0 0 0
BMS
13.8
13.8
13.70 14 13.50 375,800 0 0 0
BMV
5.3
5.3
5.26 5.26 5.26 0 0 0 0
BNA
7.3
7.3
7.20 7.40 7.20 80,800 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
12.70 12.80 12.70 4,500 0 0 0
BQB
4.6
4.6
4.60 4.70 4.60 800 0 0 0
BRC
12.9
12.9
12.90 12.90 12.85 2,000 0 0 0
BRR
18
18
18 18.10 18 5,100 0 0 0
BRS
25.5
25.5
27.50 27.50 25.50 2,700 0 0 0
BSA
22.7
22.7
22.68 22.68 22.68 200 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 0 0 0 0
BSH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSI
48.2
48.2
49.05 49.45 48.20 690,600 0 0 0
BSL
11
11
9.50 11 9.50 200 0 0 0
BSP
9.5
9.5
9.50 9.50 9.40 5,400 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20.8
20.8
21.08 21.46 20.85 7,380,300 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
15.5
15.5
15.36 15.46 15.36 200 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
38.9
38.9
38.93 38.93 38.36 15,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 13,200 0 0 0
BTP
10.8
10.8
10.88 10.88 10.73 10,900 0 0 0
BTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
15
15
15.10 15.30 14.90 2,826,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
58.4
58.4
57.01 59.75 57.01 830,100 0 0 0
BVL
18.2
18.2
18.30 18.40 18.20 4,100 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 1,200 0 0 0
BVS
37.3
37.3
37.59 37.98 37.11 227,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.0
48.0
48 48.30 47.90 243,000 0 0 0
BWS
32.3
32.3
32.54 32.54 32.25 15,000 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 0 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
19.7
19.7
19.50 19.70 19.05 22,700 0 0 0
C47
10.8
10.8
11.20 11.60 10.80 372,800 0 0 0
C4G
9.3
9.3
9.60 9.60 9.30 860,100 0 0 0
C69
12.2
12.2
11.90 12.20 11.80 643,500 0 0 0
C92
4.2
4.2
4.20 4.20 3.80 64,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.8
7.8
7.60 7.80 7.60 5,300 0 0 0
CAN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
CAP
39.2
39.2
39.30 39.30 39 9,100 0 0 0
CAT
17.4
17.4
17.40 17.40 17.40 7,500 0 0 0
CBI
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CBS
29.4
29.4
29.52 29.79 29.43 4,500 0 0 0
CC1
35
35
32 35 32 3,700 0 0 0
CCA
15.3
15.3
15.69 15.69 15.32 1,700 0 0 0
CCC
15.5
15.5
15.50 15.55 15.50 10,500 0 0 0
CCI
25.2
25.2
25.15 25.15 25.15 1,100 0 0 0
CCL
7.1
7.1
7.12 7.15 7.07 170,300 0 0 0
CCM
43.8
43.8
40 43.80 40 1,000 0 0 0
CCP
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CCR
13
13
13 13 13 2,300 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
23.8
23.8
24.08 24.08 23.08 644,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.6
8.6
8.70 8.70 8.60 1,200 0 0 0
CDN
31.5
31.5
31.80 32 31.50 3,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CDR
7.9
7.9
7.90 7.90 7.62 12,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.6
23.6
24.10 24.50 23.60 8,415,500 0 0 0
CET
8.1
8.1
8.10 8.10 8 369,300 0 0 0
CFM
8.4
8.4
8.29 8.39 8.19 400 0 0 0
CFV
25
25
25 25 25 500 0 0 0
CGV
3.3
3.3
3.10 3.30 3.10 500 0 0 0
CH5
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CHC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CHP
32.6
32.6
32.55 32.55 32.50 11,900 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 2,100 0 0 0
CI5
5.5
5.5
5.40 5.50 5.40 400 0 0 0
CIA
10
10
10 10.10 10 5,200 0 0 0
CID
16
16
16 16 16 0 0 0 0
CIG
8.9
8.9
9.32 9.32 8.93 457,200 0 0 0
CII
22.2
22.2
22.85 23.15 22 25,737,300 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 10,200 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
55
55
58.20 58.20 49.50 56,400 0 0 0
CKD
22.9
22.9
22.93 22.93 22.93 200 0 0 0
CKG
13.8
13.8
14.05 14.05 13.80 68,200 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CLC
51.1
51.1
51.10 51.10 51.10 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.4
22.4
22.40 22.40 22.20 700 0 0 0
CLL
31.9
31.9
32.70 32.90 31.90 72,900 0 0 0
CLM
66
66
68.10 68.10 65 6,400 0 0 0
CLW
53.5
53.5
53.53 53.53 53.53 300 0 0 0
CLX
16.5
16.5
16.70 16.70 16.50 32,300 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
22.8
22.8
22.80 22.90 22.70 5,700 0 0 0
CMF
318.8
318.8
318.80 318.80 318.80 0 0 0 0
CMG
42.7
42.7
41.65 43.50 41.65 2,225,800 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
59.5
59.5
59.50 59.50 59.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.4
8.4
8.60 8.60 8.40 41,600 0 0 0
CMT
14
14
14 14.10 14 6,700 0 0 0
CMV
9
9
9.15 9.15 9 23,600 0 0 0
CMW
15.3
15.3
15.33 15.33 15.33 0 0 0 0
CMX
7.2
7.2
7.31 7.31 7.22 209,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.4
33.4
35.39 35.39 33.36 1,100 0 0 0
CNG
27.9
27.9
27.90 28.05 27.40 119,800 0 0 0
CNN
66
66
65 66 65 1,500 0 0 0
CNT
9.5
9.5
9.60 9.60 9.30 11,400 0 0 0
COM
39.4
39.4
39.40 39.40 39.40 11,400 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
17.4
17.4
17.50 17.80 17.40 1,800 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
31.9
31.9
31.10 31.90 30.80 29,600 0 0 0
CQT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CRC
9.8
9.8
9.65 10 9.41 1,474,400 0 0 0
CRE
10.5
10.5
10.85 10.85 10.45 979,100 0 0 0
CSC
20.9
20.9
21.30 21.40 20.90 23,300 0 0 0
CSI
28
28
28.60 29 28 22,200 0 0 0
CSM
16.1
16.1
16.50 16.55 16.10 1,969,800 0 0 0
CSV
34.3
34.3
33.60 34.70 33.60 1,945,500 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
17.7
17.7
17.67 17.67 17.67 0 0 0 0
CTD
82.9
82.9
82 84.40 81.90 1,708,500 0 0 0
CTF
20.1
20.1
20.10 20.20 19.80 467,700 0 0 0
CTG
51.0
51.0
52.08 52.08 50.99 7,654,000 0 0 0
CTI
25.4
25.4
25.90 26.30 25.40 1,432,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.5
16.5
16.70 17 16.50 43,000 0 0 0
CTR
89.4
89.4
88.91 90.08 88.91 439,800 0 0 0
CTS
38.7
38.7
39.60 39.80 38.70 1,201,600 0 0 0
CTT
19.4
19.4
19.40 19.40 19.40 100 0 0 0
CTW
27.8
27.8
27.80 28 27.80 1,200 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 0 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 500 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.5
10.5
10.80 10.80 10.50 200 0 0 0
D2D
36.9
36.9
37.20 37.20 36.85 73,900 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
18
18
17.80 18 17.80 5,400 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.4
4.4
4.30 4.46 4.28 785,000 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
17.8
17.8
16.30 18.40 14 6,700 0 0 0
DAT
12.7
12.7
12.65 12.65 12.65 5,500 0 0 0
DBC
28.2
28.2
28.85 29.15 28.20 9,749,800 0 0 0
DBD
54.1
54.1
53.70 54.40 53.70 78,900 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 11.50 3,600 0 0 0
DC1
7.4
7.4
6.30 8.30 6.30 3,900 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC4
12.1
12.1
12.15 12.30 12 523,200 0 0 0
DCF
35
35
35 35 35 0 0 0 0
DCG
26.3
26.3
26.30 26.30 26.30 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
28
28
26.90 28.30 26.90 873,000 0 0 0
DCM
38.5
38.5
38.80 39.40 38.40 2,324,700 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 800 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
10.1
10.1
10.20 10.20 10.10 8,800 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 75,500 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
6.6
6.6
6.50 6.60 6.50 6,000 0 0 0
DDV
31.8
31.8
32.40 32.60 31.60 700,400 0 0 0
DFC
27.4
27.4
27.40 27.40 27.40 0 0 0 0
DFF
1.3
1.3
1.40 1.40 1.20 2,080,300 0 0 0
DGC
99.8
99.8
100 103 99.70 4,109,900 0 0 0
DGT
5.1
5.1
5.10 5.20 5 140,200 0 0 0
DGW
45
45
45.35 46.25 45 2,870,000 0 0 0
DHA
50.7
50.7
52.40 52.40 50.70 71,100 0 0 0
DHB
8.8
8.8
9 9 8.80 2,100 0 0 0
DHC
33.7
33.7
33.71 34.19 33.42 336,100 0 0 0
DHD
31
31
31 31 31 1,100 0 0 0
DHG
102.6
102.6
102.60 103 102.60 14,600 0 0 0
DHM
6.8
6.8
6.70 6.85 6.52 63,800 0 0 0
DHN
25
25
25 25 25 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 3,600 0 0 0
DHT
77.7
77.7
81.82 81.82 77.27 2,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.30 4.30 4.20 3,400 0 0 0
DIG
21.7
21.7
22.18 22.59 21.68 21,850,400 0 0 0
DIH
15.6
15.6
15.76 15.76 15.49 14,500 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
6.6
6.6
6.80 6.80 6.60 536,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3.0
3.0
2.99 3.12 2.94 2,674,200 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
60.80 61.30 60.80 1,600 0 0 0
DMN
7.5
7.5
7.60 7.60 7.50 2,600 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 0 0 0 0
DNC
55.0
55.0
55.45 55.45 54.96 2,100 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNH
51
51
50 51 50 200 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
19
19 19 19 0 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
34.10 34.10 34 600 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
37.60 37.80 37.40 2,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
54
54
54.40 54.40 54 2,600 0 0 0
DPG
44.8
44.8
45.45 46 44.80 1,293,100 0 0 0
DPH
52
52
52 52 52 100 0 0 0
DPM
26.9
26.9
27.50 27.70 26.90 2,971,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.6
38.6
39.25 39.25 38.45 420,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
11.85 11.90 11.60 16,200 0 0 0
DRC
16.9
16.9
17.25 17.25 16.90 467,600 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 9,200 0 0 0
DRH
3.0
3.0
2.95 3.05 2.90 871,600 0 0 0
DRI
12.1
12.1
12.20 12.30 11.90 418,500 0 0 0
DRL
53.3
53.3
53.40 53.40 53.10 6,400 0 0 0
DS3
6.5
6.5
6.70 6.70 6.30 500 0 0 0
DSD
11
11
11 11 11 0 0 0 0
DSE
29.1
29.1
29.80 29.90 29.05 724,800 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.9
44.9
44.90 45 44.90 12,600 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9
9
9.20 9.20 8.90 69,300 0 0 0
DTA
5
5
4.89 5 4.86 38,000 0 0 0
DTD
21
21
21.40 21.50 21 423,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 500 0 0 0
DTI
2.6
2.6
2.70 2.70 2.60 35,000 0 0 0
DTK
11.9
11.9
12 12 11.80 500 0 0 0
DTL
11.9
11.9
11.70 11.90 11.50 4,200 0 0 0
DTP
110
110
114 114 110 1,300 0 0 0
DTT
25.7
25.7
25.70 25.70 25.70 80,900 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
7.60 7.60 7.40 243,400 0 0 0
DVN
21.2
21.2
21.50 21.60 21.20 45,200 0 0 0
DVP
73
73
73.30 73.40 73 6,200 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 0 0 0 0
DWS
14.6
14.6
14.64 14.64 14.64 100 0 0 0
DXG
23
23
23.50 23.60 22.85 15,491,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.3
11.3
11.70 11.70 11.30 442,800 0 0 0
DXS
13.0
13.0
13.35 13.35 12.95 2,616,000 0 0 0
DXV
4
4
4.05 4.05 3.82 1,400 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 500 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.5
12.5
12.10 12.50 11.60 6,900 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 3,000 0 0 0
ECO
23.4
23.4
24.57 24.72 23.43 46,800 0 0 0
EFI
2.5
2.5
2.60 2.60 2.50 1,300 0 0 0
EIB
26.8
26.8
27.35 27.50 26.80 6,685,200 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EID
26
26
26 26.20 26 21,600 0 0 0
EIN
3.3
3.3
3.20 3.30 3.20 6,600 0 0 0
ELC
22.9
22.9
22.71 23.33 22.71 2,295,300 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
EPC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
EVE
11.3
11.3
11 11.25 11 124,900 0 0 0
EVF
13.3
13.3
13.30 13.50 13.30 5,730,600 0 0 0
EVG
10.3
10.3
10.30 10.70 10.05 2,004,900 0 0 0
EVS
7.6
7.6
7.70 7.80 7.50 502,000 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
4.23 4.23 4.10 126,000 0 0 0
FCN
17.4
17.4
17.70 17.85 17.35 1,355,100 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 0 0 0 0
FIC
13.7
13.7
15 15 13.70 19,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.2
8.2
8.27 8.27 8.08 675,500 0 0 0
FIT
4.9
4.9
5 5.01 4.91 1,070,600 0 0 0
FMC
37
37
39.15 39.50 37 113,400 0 0 0
FOC
65.6
65.6
65.40 67 65.40 14,500 0 0 0
FOX
69
69
67.50 69.50 67.50 240,300 0 0 0
FPT
105.5
105.5
104 107.80 104 20,018,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FRT
133.5
133.5
138 138.30 133.40 632,100 0 0 0
FSO
6
6
6 6 6 0 0 0 0
FT1
48
48
48 48 48 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
37.8
37.8
37.80 38.60 37.65 2,420,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.4
10.4
10.41 10.51 10.32 532,500 0 0 0
GAS
64
64
62.80 64.30 62.80 1,489,100 0 0 0
GCB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 100 0 0 0
GDA
18.4
18.4
18.40 18.70 18.20 63,200 0 0 0
GDT
21.1
21.1
20.95 21.15 20.80 12,700 0 0 0
GDW
39
39
39 39 39 0 0 0 0
GEG
16
16
15.80 16.25 15.80 771,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.4
54.4
54.20 54.90 53.80 4,954,900 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
28.28 28.47 28.28 18,000 0 0 0
GIC
16.9
16.9
16.90 17 16.90 10,000 0 0 0
GIL
19.2
19.2
19.05 19.50 19 726,500 0 0 0
GKM
4.8
4.8
4.90 5 4.80 543,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.3
18.3
17.90 18.30 17.80 2,300 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
73.6
73.6
73.60 74.50 72.60 2,237,000 0 0 0
GMH
8.9
8.9
8.50 8.90 8.45 3,800 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 100 0 0 0
GND
27.6
27.6
27.60 27.60 27.60 0 0 0 0
GPC
2.7
2.7
2.70 2.70 2.60 128,400 0 0 0
GSM
29.2
29.2
29.20 29.50 29.20 3,400 0 0 0
GSP
11.6
11.6
11.60 11.60 11.50 108,900 0 0 0
GTA
9.9
9.9
9.85 9.88 9.85 1,100 0 0 0
GTD
22.1
22.1
22.10 22.10 22.10 500 0 0 0
GTS
11.9
11.9
11.30 11.90 11.30 400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.5
28.5
29.09 29.18 28.49 2,606,000 0 0 0
GVT
70.1
70.1
70.10 70.10 70.10 0 0 0 0
H11
6
6
6 6 6 0 0 0 0
HAC
12.8
12.8
12.80 12.90 12.80 10,100 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
15.6
15.6
16 16 15.60 4,255,700 0 0 0
HAH
57.7
57.7
57.50 58.60 57.40 2,363,800 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.7
9.7
9.90 10.30 9.70 14,100 0 0 0
HAP
6.5
6.5
6.45 6.50 6.32 45,600 0 0 0
HAR
5.1
5.1
5.05 5.35 5.01 1,081,200 0 0 0
HAS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAT
41.7
41.7
39 41.70 38.50 2,900 0 0 0
HAV
4
4
4.10 4.10 4 500 0 0 0
HAX
13.0
13.0
13.10 13.10 12.95 788,900 0 0 0
HBC
7.8
7.8
7.90 8 7.70 2,522,800 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
4.9
4.9
5.10 5.29 4.90 2,800 0 0 0
HBS
7.6
7.6
7.50 7.80 7 90,200 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
24.4
24.4
24.45 24.45 23.81 15,000 0 0 0
HCD
8.4
8.4
8.40 8.40 8.30 222,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.9
26.9
27.30 27.60 26.85 10,213,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.5
16.5
16.10 16.50 16.10 2,100 0 0 0
HD6
13.3
13.3
13.50 13.50 13.30 56,000 0 0 0
HD8
6.5
6.5
6.65 6.65 6.45 1,100 0 0 0
HDA
6.2
6.2
6.20 6.20 6.20 3,000 0 0 0
HDB
30.9
30.9
31.20 31.25 30.90 9,467,800 0 0 0
HDC
30.7
30.7
30.98 31.25 30.63 2,181,800 0 0 0
HDG
30.6
30.6
31.15 31.70 30.60 2,363,900 0 0 0
HDM
37.5
37.5
37.50 37.50 37.50 600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
21
21
21 21 21 100 0 0 0
HDW
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HEC
62
62
62 62 62 400 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HEP
16
16
16 16 16 100 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 500 0 0 0
HEV
10
10
10 10 10 0 0 0 0
HFB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
295.4
295.4
293.76 299.08 293.76 5,800 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
123.9
123.9
123.90 123.90 123.90 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9
9
8.99 9.03 8.90 58,100 0 0 0
HHS
16.7
16.7
17.15 17.25 16.65 3,371,900 0 0 0
HHV
14.8
14.8
15.20 15.30 14.80 10,620,400 0 0 0
HID
3.1
3.1
3.23 3.25 3.11 242,900 0 0 0
HII
4.8
4.8
4.89 4.89 4.72 120,000 0 0 0
HIO
7.7
7.7
7.60 7.80 7.50 8,300 0 0 0
HJC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJS
29.4
29.4
29.37 29.37 29.37 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.4
13.4
13.40 13.40 13.40 0 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 2,300 0 0 0
HLD
17.9
17.9
17.90 17.90 17.80 48,600 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
12.0
12.0
12.05 12.10 11.80 33,600 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
18
18
16.20 18 16.20 7,700 0 0 0
HMR
12
12
12.30 12.30 11.80 29,600 0 0 0
HMS
33.7
33.7
33.68 33.68 33.68 1,500 0 0 0
HNB
12
12
12 12 12 100 0 0 0
HND
11.7
11.7
11.60 11.70 11.60 9,100 0 0 0
HNF
33.2
33.2
33.20 33.20 33.20 0 0 0 0
HNG
6.2
6.2
6.40 6.40 6.20 1,398,600 0 0 0
HNI
25
25
25 25 25 0 0 0 0
HNM
8.4
8.4
8.49 8.49 8.31 385,800 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.70 4.60 32,300 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
16.9
16.9
16.82 16.92 16.82 1,300 0 0 0
HPG
29.2
29.2
29.90 30.25 29.20 124,424,600 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
30
30
30 30 30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.6
79.6
79.90 79.90 79.60 300 0 0 0
HPT
27.2
27.2
26.09 27.91 26.09 2,400 0 0 0
HPW
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HPX
5.4
5.4
5.35 5.53 5.30 2,268,900 0 0 0
HQC
3.8
3.8
3.75 3.95 3.74 7,486,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.3
32.3
32.25 32.25 32.25 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.7
19.7
20.20 20.70 19.65 9,506,200 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
15.5
15.5
15.50 15.50 14.65 525,600 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
14.3
14.3
14.10 14.30 14.10 200 0 0 0
HSV
4.8
4.8
4.80 4.90 4.70 375,900 0 0 0
HT1
18.1
18.1
18.60 18.60 18.05 1,538,400 0 0 0
HTC
27.0
27.0
26.97 26.97 26.97 0 0 0 0
HTE
3.9
3.9
4 4 3.90 200 0 0 0
HTG
46.5
46.5
46.50 46.80 46.45 3,200 0 0 0
HTI
24.3
24.3
23 24.40 22.90 516,200 0 0 0
HTL
24.4
24.4
24.40 24.40 24.40 0 0 0 0
HTM
11.4
11.4
11.40 11.40 11.40 14,400 0 0 0
HTN
11.1
11.1
11.25 11.35 11.05 539,400 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
12.6
12.6
12.15 12.55 12.15 5,200 0 0 0
HU1
7.2
7.2
7.16 7.16 7.16 35,600 0 0 0
HU4
14.6
14.6
14 14.90 14 194,800 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 1,200 0 0 0
HUB
16
16
16.10 16.10 16 9,300 0 0 0
HUG
29
29
31.40 31.40 29 1,300 0 0 0
HUT
19.9
19.9
19.70 21 19.60 6,013,900 0 0 0
HVA
29.1
29.1
31.50 31.90 28 312,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.40 13.55 13.40 130,000 0 0 0
HVN
37.5
37.5
38.20 38.20 37 2,045,600 0 0 0
HVT
31.9
31.9
31.50 32.20 31 21,800 0 0 0
HVX
3.0
3.0
2.91 2.96 2.91 6,100 0 0 0
HWS
14.5
14.5
14.30 14.50 14.30 1,200 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 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 1,600 0 0 0
ICG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
ICI
10.6
10.6
10.40 10.60 10.40 200 0 0 0
ICN
40.6
40.6
40.09 41.07 40.00 24,700 0 0 0
ICT
18.6
18.6
17.60 18.60 17.60 396,100 0 0 0
IDC
42.5
42.5
43 44 42.50 1,163,500 0 0 0
IDI
8.4
8.4
8.61 8.77 8.38 2,602,400 0 0 0
IDJ
7.1
7.1
6.90 7.50 6.80 2,817,900 0 0 0
IDP
170
170
170 170 170 0 0 0 0
IDV
26.8
26.8
26.60 26.80 26.60 8,300 0 0 0
IFS
21.4
21.4
21.30 21.80 21.10 2,100 0 0 0
IHK
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
13.6
13.6
14.15 14.20 13.60 5,604,700 0 0 0
ILA
6.7
6.7
6.70 6.70 6.70 1,100 0 0 0
ILB
27
27
27 27 27 600 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
14.5
14.5
14.50 14.50 14.40 83,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54
54
53.10 54 53.10 24,300 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
44
44
43.33 44 42.80 14,400 0 0 0
IPA
21.2
21.2
22 22 21.20 328,600 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
26
26.50 30 26 8,700 0 0 0
IST
37
37
37 37 37 1,600 0 0 0
ITC
16.1
16.1
16 16.25 15.90 177,400 0 0 0
ITD
13.8
13.8
13.70 13.80 13.70 18,200 0 0 0
ITQ
3
3
3.10 3.10 2.90 55,500 0 0 0
ITS
4.5
4.5
4.51 4.51 4.51 2,000 0 0 0
IVS
10.6
10.6
10.70 10.70 10.50 462,900 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
7.9
7.9
7.60 7.97 7.45 2,101,500 0 0 0
KBC
36.6
36.6
38 38.25 36.60 8,915,000 0 0 0
KCB
10.4
10.4
10.40 10.40 10.30 11,700 0 0 0
KDC
52.1
52.1
53.80 54.30 52.10 658,100 0 0 0
KDH
33.5
33.5
34.35 34.40 33.50 3,920,100 0 0 0
KDM
16.2
16.2
16.20 16.20 16.20 2,000 0 0 0
KGM
5.9
5.9
5.80 5.90 5.80 1,400 0 0 0
KHD
13.7
13.7
13.75 13.75 13.75 0 0 0 0
KHG
7.1
7.1
7.14 7.15 6.99 11,330,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.35 12.70 12.35 76,400 0 0 0
KHS
22.8
22.8
22.20 22.80 22.10 9,500 0 0 0
KHW
32
32
32 32 32 0 0 0 0
KIP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
18
18
18.56 19.13 17.69 2,093,300 0 0 0
KMR
3.1
3.1
3.05 3.11 3.03 29,600 0 0 0
KMT
10
10
10 10 10 100 0 0 0
KOS
39.3
39.3
39.30 39.35 39.25 376,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
21.3
21.3
21.80 21.90 21.10 3,526,100 0 0 0
KSD
5.5
5.5
5.70 5.70 5.50 1,700 0 0 0
KSF
83.9
83.9
82.80 89.80 82.80 37,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2 2.20 2 189,600 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 100 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
20
20
20 20 20 100 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
27.4
27.4
27.40 27.40 27.40 4,000 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 500 0 0 0
L14
37.3
37.3
37.60 38.10 37.10 257,700 0 0 0
L18
28.9
28.9
29.50 29.50 28.60 79,400 0 0 0
L40
63.1
63.1
64.64 64.64 61.66 64,300 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
19.4
19.4
19.30 19.85 19.30 1,300 0 0 0
LAI
16.7
16.7
16.80 16.80 16.70 26,900 0 0 0
LAS
18.6
18.6
18.90 19 18.60 331,600 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
27
27
27 27 27 1,600 0 0 0
LBM
38.2
38.2
38.15 38.80 38 18,800 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
11.4
11.4
11.64 11.73 11.40 3,603,500 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.9
4.9
4.57 4.88 4.48 4,496,200 0 0 0
LDP
11.8
11.8
11.90 11.90 11.50 11,700 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.4
4.4
4.10 4.40 4.10 1,700 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 2,700 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.3
4.3
4.25 4.43 4.18 403,400 0 0 0
LHC
95.9
95.9
97.50 97.60 94 22,200 0 0 0
LHG
32
32
32.25 32.45 32 81,500 0 0 0
LIC
29.4
29.4
29.40 29.40 29.40 500 0 0 0
LIG
5
5
5.10 5.20 5 574,800 0 0 0
LIX
35.3
35.3
35.75 35.75 34.50 18,900 0 0 0
LKW
33.8
33.8
33.80 33.80 33.80 600 0 0 0
LLM
16.6
16.6
15.85 16.64 15.76 4,100 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
14.6
14.6
14.55 14.55 14.40 4,600 0 0 0
LMC
10.1
10.1
10.30 10.30 8.60 1,300 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 5,000 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
45.3
45.3
45.45 45.50 44.50 2,594,400 0 0 0
LPT
6.3
6.3
6.40 6.40 6.30 7,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
24
24
23.50 24.50 23.50 101,800 0 0 0
LSS
10.0
10.0
10.05 10.05 9.95 146,000 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
21.3
21.3
21.50 21.50 21.30 500 0 0 0
MA1
33
33
32.20 33 32.20 400 0 0 0
MAC
14.7
14.7
14.70 14.70 14.70 5,000 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 700 0 0 0
MBB
27
27
27.40 27.55 27 15,819,100 0 0 0
MBG
4
4
4 4.10 3.90 216,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.2
32.2
32.94 33.03 32.22 6,212,100 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 1,100 0 0 0
MCH
128.1
128.1
128.90 128.90 127.20 211,700 0 0 0
MCM
28.1
28.1
27.86 28.25 27.72 141,100 0 0 0
MCO
7.3
7.3
7.50 7.50 7.20 23,700 0 0 0
MCP
29.2
29.2
29.25 29.25 28.90 15,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
9.90 10 9.80 35,900 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 600 0 0 0
MDG
16
16
16 16 16 0 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.7
40.7
40.25 41.38 40.25 31,900 0 0 0
MGC
13.1
13.1
13.50 13.50 13 2,700 0 0 0
MGG
26.4
26.4
26.37 26.37 26.37 200 0 0 0
MGR
5.2
5.2
4.90 5.20 4.90 1,900 0 0 0
MH3
28.5
28.5
28.50 28.50 28.50 400 0 0 0
MHC
13.8
13.8
14.10 14.30 13.80 216,700 0 0 0
MIC
16.6
16.6
16.60 16.60 16.60 100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 300 0 0 0
MIG
17.5
17.5
17.70 17.85 17.40 158,400 0 0 0
MKP
29
29
29 29 29 100 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.6
23.6
23.60 23.60 23.60 100 0 0 0
MML
38.6
38.6
39 39.50 38.60 144,600 0 0 0
MNB
28
28
28 28 28 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
17 17.20 16.90 133,200 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MQN
18
18
18.20 18.20 18 2,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
14.0
14.0
14 14.20 13.80 12,673,800 0 0 0
MSH
36.6
36.6
37.35 37.35 36.55 258,600 0 0 0
MSN
84.2
84.2
86.60 86.90 84.20 11,516,500 0 0 0
MSR
21.6
21.6
22.30 22.30 21.50 1,524,900 0 0 0
MST
5.7
5.7
5.70 5.80 5.60 2,390,100 0 0 0
MTA
14.1
14.1
14.30 14.50 14.10 20,400 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 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 92,000 0 0 0
MTP
12
12
12 12 12 100 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 0 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
18.3
18.3
18.70 18.70 18.30 6,900 0 0 0
MVC
16.1
16.1
16 16.50 16 72,300 0 0 0
MVN
54
54
54.50 54.50 54 2,600 0 0 0
MWG
78
78
79.80 81.10 78 8,298,600 0 0 0
MZG
17.2
17.2
16.52 18.35 16.52 1,365,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
29.8
29.8
29.64 29.91 29.59 650,600 0 0 0
NAG
12.9
12.9
13 13.10 12.80 615,000 0 0 0
NAP
12
12
11.70 12 11.70 2,300 0 0 0
NAS
35.1
35.1
35.50 35.80 35.10 800 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.5
18.5
18.45 18.50 18.45 1,900 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.5
21.5
21.80 22 21.50 91,200 0 0 0
NBC
9
9
9.10 9.10 9 49,700 0 0 0
NBE
12
12
11.90 12 11.90 200 0 0 0
NBP
10.7
10.7
10.20 10.70 10.20 7,200 0 0 0
NBT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
NBW
33
33
33 33 33 1,000 0 0 0
NCG
11.6
11.6
11.60 11.90 11.60 28,200 0 0 0
NCS
39
39
39 39 39 5,500 0 0 0
NCT
97.6
97.6
98.09 98.09 97.63 10,500 0 0 0
ND2
38.2
38.2
38.20 38.20 38.20 1,300 0 0 0
NDC
128
128
128 128 128 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.6
12.6
12.70 12.80 12.40 555,500 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 1,000 0 0 0
NDT
5
5
5.30 5.30 5 2,900 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 6,400 0 0 0
NED
7.1
7.1
7.10 7.10 7 67,000 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
75.3
75.3
74.99 75.46 74.81 6,200 0 0 0
NFC
59.5
59.5
57.60 59.50 57.60 600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.6
19.6
19.99 20.08 19.60 550,200 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.2
12.2
12.20 12.40 12.10 116,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.40 100 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
19.4
19.4
19.30 20.20 19.20 16,912,200 0 0 0
NLG
37.3
37.3
38.03 38.35 37.20 2,071,400 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
54
54
52.60 54.50 52.60 47,800 0 0 0
NNT
62.1
62.1
62.10 62.10 62.10 0 0 0 0
NO1
7.0
7.0
6.96 7.05 6.95 131,400 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
14
14
14 14 14 0 0 0 0
NRC
6.1
6.1
6.20 6.20 6 873,400 0 0 0
NS2
33
33
32 33 32 1,600 0 0 0
NSC
82
82
82 82 82 0 0 0 0
NSG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NSH
4.7
4.7
4.80 4.80 4.70 105,500 0 0 0
NSL
21
21
21.30 21.30 20.90 800 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
13.10 13.10 12.30 600 0 0 0
NT2
21.5
21.5
22.07 22.07 21.44 856,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.5
160.5
161 161 160 30,600 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
53.5
53.5
53.53 53.53 53.53 600 0 0 0
NTL
18.7
18.7
18.90 19.15 18.45 997,900 0 0 0
NTP
65.4
65.4
66.20 66.80 65.20 116,900 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 1,300 0 0 0
NVB
15.2
15.2
15.30 15.50 15.20 154,400 0 0 0
NVL
15.5
15.5
15.70 15.90 15.50 10,506,300 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.5
8.5
7.92 8.45 7.92 23,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.8
4.8
6.20 6.20 4.80 38,100 0 0 0
OCB
13
13
13.25 13.25 13 3,709,200 0 0 0
OCH
6.1
6.1
6.10 6.10 6 47,700 0 0 0
ODE
45.6
45.6
45.80 45.80 45.60 19,800 0 0 0
OGC
4.6
4.6
4.72 4.72 4.57 767,800 0 0 0
OIL
11.8
11.8
11.80 12 11.70 1,008,000 0 0 0
ONE
5.4
5.4
5.40 5.40 5.30 17,400 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.8
22.8
22.80 22.80 22.80 2,000 0 0 0
ORS
15
15
15.10 15.45 14.90 3,294,000 0 0 0
PAC
26.2
26.2
26.80 26.80 26.20 397,800 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.3
33.3
34.70 34.80 33 2,098,600 0 0 0
PAP
27
27
27 27 26.60 4,400 0 0 0
PAS
4.2
4.2
4.50 4.50 4.20 269,000 0 0 0
PAT
92
92
93.10 93.60 92 12,300 0 0 0
PBC
6.4
6.4
6.40 6.50 6.40 54,400 0 0 0
PBP
12.2
12.2
12.08 12.17 11.98 7,600 0 0 0
PBT
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PC1
22.7
22.7
23.17 23.30 22.70 1,631,500 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.5
20.5
20.50 20.50 20.50 18,000 0 0 0
PCF
6.5
6.5
7.10 7.50 6.50 28,200 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
19.5
19.5
19.70 19.70 19.50 104,400 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 15,000 0 0 0
PDB
20.5
20.5
20.10 20.90 20.10 7,200 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
92
92
92.10 92.10 92 4,700 0 0 0
PDR
23.3
23.3
23.50 23.85 23.30 10,724,500 0 0 0
PDV
12.9
12.9
13 13 12.90 10,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.60 3.80 3.60 5,600 0 0 0
PEN
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PEQ
44.5
44.5
44.50 44.50 44.50 200 0 0 0
PET
30.6
30.6
31.60 31.90 30.60 1,437,900 0 0 0
PFL
3
3
3.10 3.20 3 290,700 0 0 0
PGB
12.4
12.4
12.36 12.59 12.36 17,800 0 0 0
PGC
13.9
13.9
13.85 13.85 13.75 31,500 0 0 0
PGD
25.1
25.1
25.20 25.20 24.70 4,000 0 0 0
PGI
20.4
20.4
20.35 20.35 20.35 0 0 0 0
PGN
5.7
5.7
5.50 5.70 5.40 155,900 0 0 0
PGS
44
44
44 44 44 100 0 0 0
PGT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PGV
20.6
20.6
20.65 20.70 20.45 7,400 0 0 0
PHC
5.8
5.8
5.70 5.80 5.67 244,400 0 0 0
PHH
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PHN
68.6
68.6
68.60 68.60 68.60 100 0 0 0
PHP
35.0
35.0
35.40 35.40 34.81 52,400 0 0 0
PHR
57.4
57.4
58.50 58.80 57.10 236,900 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIA
28.1
28.1
28.10 28.10 28.10 0 0 0 0
PIC
16.8
16.8
16.80 17 16.70 2,800 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
6.90 6.90 6.80 4,800 0 0 0
PIV
2.6
2.6
2.70 2.70 2.60 106,900 0 0 0
PJC
26
26
26 26 26 0 0 0 0
PJS
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PJT
9.1
9.1
9.70 9.70 9.10 3,900 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
28.6
28.6
28.90 29.10 28.40 446,700 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
PLP
5.6
5.6
5.64 5.87 5.60 50,800 0 0 0
PLX
36.1
36.1
36.15 36.65 36 1,910,400 0 0 0
PMB
11
11
10.70 11 10.70 36,100 0 0 0
PMC
103.9
103.9
103.41 103.90 103.41 4,700 0 0 0
PMG
12.1
12.1
12.10 12.10 12.10 6,600 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
12.7
12.7
12.60 12.70 12.60 200 0 0 0
PMS
34.8
34.8
33.40 34.80 33.40 600 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
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PND
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PNG
23
23
23 23 23 100 0 0 0
PNJ
85.7
85.7
87.26 89.03 85.69 618,200 0 0 0
PNP
22.8
22.8
23 24 22.80 1,100 0 0 0
PNT
6.8
6.8
6.80 6.80 6.80 3,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.83 15.83 15.39 1,200 0 0 0
POT
21.1
21.1
20.90 22.50 20.70 5,400 0 0 0
POV
8.0
8.0
7.99 7.99 7.99 0 0 0 0
POW
15.3
15.3
15.45 15.55 15.20 9,472,900 0 0 0
PPC
10.4
10.4
10.39 10.44 10.34 230,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.7
26.7
26.48 26.67 26.38 118,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
20 20 20 100 0 0 0
PPS
10.5
10.5
10.99 10.99 10.54 1,300 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.1
15.1
15.13 15.13 15.13 0 0 0 0
PRE
20.6
20.6
20.60 20.60 20.60 0 0 0 0
PRO
6
6
6 6 6 1,000 0 0 0
PRT
10.6
10.6
11.20 11.20 10.62 200 0 0 0
PSB
4.5
4.5
4.60 4.60 4.50 27,100 0 0 0
PSC
11
11
11 11 11 100 0 0 0
PSD
13.3
13.3
13.50 13.50 13.20 81,100 0 0 0
PSE
11.9
11.9
12.01 12.01 11.82 101,900 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
8.8
8.8
9.10 9.10 8.80 378,900 0 0 0
PSL
11.9
11.9
12 12 11.90 200 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 500 0 0 0
PSP
18
18
17.90 18 17.90 34,400 0 0 0
PSW
8.6
8.6
8.70 8.70 8.60 22,700 0 0 0
PTB
52.2
52.2
52.20 52.50 52 161,200 0 0 0
PTC
7.9
7.9
7.76 8.28 7.76 31,200 0 0 0
PTD
7
7
7 7 7 0 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
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PTL
3.7
3.7
3.66 3.74 3.50 174,500 0 0 0
PTO
17.4
17.4
17.20 17.40 17.20 2,200 0 0 0
PTP
13
13
13 13 13 0 0 0 0
PTS
9.3
9.3
9.20 9.30 9.20 2,900 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.80 3,200 0 0 0
PV2
3.2
3.2
3 3.30 2.90 1,451,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30
30
29.50 30.90 29.40 236,000 0 0 0
PVC
12.2
12.2
12.20 12.60 12.10 1,896,800 0 0 0
PVD
23.0
23.0
23.57 23.67 22.98 8,722,500 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.7
6.7
6.80 6.80 6.70 67,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
64.2
64.2
64.49 64.49 64.01 18,400 0 0 0
PVM
16.8
16.8
16.80 16.80 16.80 500 0 0 0
PVO
6.6
6.6
6.70 6.90 6.40 6,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33.1
33.1
33.27 33.83 32.90 6,285,900 0 0 0
PVT
18.3
18.3
18.25 18.75 18.25 5,403,900 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
3.60 3.70 3.60 16,800 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
16.7
16.7
17 17.10 16.60 301,100 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
19.3
19.3
19.30 19.30 19.30 100 0 0 0
QCG
14
14
14 14.70 13.80 1,738,300 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 1,000 0 0 0
QNC
6
6
6 6 6 3,600 0 0 0
QNP
32.1
32.1
32.10 32.10 32.10 0 0 0 0
QNS
47.4
47.4
47.80 47.90 47.40 118,500 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 17.15 100 0 0 0
QPH
38.5
38.5
39.73 39.73 38.50 7,700 0 0 0
QSP
26
26
27 27 26 500 0 0 0
QST
30
30
30 30 30 800 0 0 0
QTC
18.9
18.9
18.94 18.94 18.94 0 0 0 0
QTP
13.3
13.3
13.50 13.50 13.30 513,300 0 0 0
RAL
94.7
94.7
94.50 95 94.10 8,100 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.1
5.1
5.20 5.20 5.10 1,000 0 0 0
RCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.4
67.4
67 68.20 66.90 643,400 0 0 0
RIC
8.7
8.7
9.30 9.40 8.40 93,000 0 0 0
RTB
28.8
28.8
29.50 29.50 28.70 7,900 0 0 0
RYG
12.4
12.4
12.35 12.35 12.15 52,400 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 0 0 0 0
S72
7
7
7 7 7 3,100 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
10.6
10.6
10.80 11.40 10.20 831,100 0 0 0
SAB
47.3
47.3
47.80 48.15 47.30 983,000 0 0 0
SAC
13.5
13.5
14.30 14.30 13.40 2,500 0 0 0
SAF
53.8
53.8
53.80 53.80 53.80 2,700 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.3
8.3
8.35 8.58 8.28 1,462,700 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.6
37.6
37.85 37.85 37.56 8,400 0 0 0
SAV
16.0
16.0
15.70 16 15.70 3,300 0 0 0
SB1
6
6
6 6 6 100 0 0 0
SBA
29.1
29.1
29 29.05 29 6,900 0 0 0
SBB
16.3
16.3
16.40 16.80 16.30 9,800 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 2,900 0 0 0
SBG
12.4
12.4
12.45 12.50 12.20 120,800 0 0 0
SBH
41.8
41.8
41.80 41.80 41.80 200 0 0 0
SBL
5.3
5.3
5.30 5.40 5.30 7,400 0 0 0
SBM
31.9
31.9
31.93 31.93 31.93 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
6.6
6.6
6.70 6.70 6.50 1,207,700 0 0 0
SBT
24.1
24.1
24.15 24.15 24 951,200 0 0 0
SBV
8.2
8.2
8.40 8.40 8.20 1,200 0 0 0
SC5
16.2
16.2
16.15 16.15 16.15 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
64.1
64.1
64.20 64.30 63.90 25,800 0 0 0
SCI
10.5
10.5
10.30 10.70 10.10 162,700 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 3,500 0 0 0
SCL
19.6
19.6
20.14 20.14 19.65 6,100 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.6
9.6
9 9.60 8.85 30,813,300 0 0 0
SCS
61.4
61.4
61.40 61.80 61 326,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
6.4
6.4
6.40 6.40 6.40 35,000 0 0 0
SD5
9.8
9.8
9.60 9.80 9.40 2,200 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
12.20 12.30 12.20 6,700 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
28
28
28 28 28 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
29.8
29.8
34.12 34.12 29.78 2,100 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
46.91 47.40 46.91 3,300 0 0 0
SEB
49.9
49.9
49.90 49.90 49.90 0 0 0 0
SED
26.3
26.3
26.80 26.80 26.30 64,400 0 0 0
SEP
21.7
21.7
21.70 21.70 21.70 100 0 0 0
SFC
18.5
18.5
18.51 18.51 18.51 0 0 0 0
SFG
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SFI
26
26
26 26.35 25.90 13,700 0 0 0
SFN
25
25
25 25 25 0 0 0 0
SGB
13.4
13.4
13.50 13.50 13 12,100 0 0 0
SGC
104.0
104.0
105.52 105.52 104.03 5,500 0 0 0
SGD
24
24
24 24 24 0 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
12.8
12.8
12.90 12.90 12.80 2,500 0 0 0
SGN
63.6
63.6
63.83 63.92 63.25 9,900 0 0 0
SGP
27.6
27.6
28.10 28.10 27.60 59,700 0 0 0
SGR
27.5
27.5
27.60 27.90 27.45 196,800 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
17.8
17.8
17.75 18 17.55 64,200 0 0 0
SHA
4.1
4.1
4.16 4.17 4.10 7,600 0 0 0
SHB
18.1
18.1
18 18.15 17.85 64,713,500 0 0 0
SHC
11.4
11.4
11.40 11.40 11.40 200 0 0 0
SHE
7.4
7.4
7.60 7.60 7.10 600 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.2
14.2
14.15 14.20 14.15 636,000 0 0 0
SHN
5.6
5.6
5.60 5.60 5.50 24,100 0 0 0
SHP
35.7
35.7
35.98 35.98 35.64 8,700 0 0 0
SHS
25.6
25.6
26.40 26.50 25.60 16,791,400 0 0 0
SID
17.9
17.9
17.80 18 17.80 13,900 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 800 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 0 0 0 0
SJ1
12
12
12 12 12 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.5
14.5
14.53 14.62 14.44 331,300 0 0 0
SJE
19.1
19.1
19.80 19.90 19 140,000 0 0 0
SJG
19.4
19.4
19.42 19.42 19.42 0 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SJS
77.7
77.7
76.50 80.90 75.10 232,600 0 0 0
SKG
11
11
11 11.05 10.90 92,700 0 0 0
SKH
27
27
27 27 27 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SKV
28.9
28.9
28.90 28.90 28.90 0 0 0 0
SLS
177.9
177.9
177.86 178.78 177.86 12,700 0 0 0
SMA
9.4
9.4
8.90 9.42 8.90 13,700 0 0 0
SMB
37.8
37.8
37.90 38.14 37.62 11,100 0 0 0
SMC
14.2
14.2
14.15 14.60 13.90 1,047,600 0 0 0
SMN
11.8
11.8
11.80 11.80 11.70 10,600 0 0 0
SMT
10.8
10.8
11 11 10.80 1,500 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.3
35.3
34.83 35.31 34.83 400 0 0 0
SP2
22
22
22 22 22 4,300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.6
10.6
10.60 10.60 10.60 1,000 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
10.9
10.9
10.90 11.25 10.90 2,700 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
2.1
2.1
2.10 2.10 2.10 300 0 0 0
SRC
44
44
47 47 44 6,100 0 0 0
SRF
8.3
8.3
8.36 8.36 8.29 3,300 0 0 0
SSB
20.1
20.1
19.95 20.20 19.80 2,913,100 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
8.9
8.9
8.80 9.50 8.70 18,800 0 0 0
SSH
103.6
103.6
97 103.60 97 8,200 0 0 0
SSI
39.6
39.6
40.37 40.62 39.49 37,920,700 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
6.7
6.7
6.76 6.77 6.69 205,400 0 0 0
STB
56.2
56.2
56.30 56.60 55.50 8,281,600 0 0 0
STC
18
18
17.60 18 17.60 2,000 0 0 0
STG
36.0
36.0
35.95 41.35 35.95 1,600 0 0 0
STH
20.2
20.2
20.40 20.40 20.20 1,800 0 0 0
STK
17.9
17.9
18.21 18.21 17.76 40,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
8.70 9.10 8.70 900 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
21.3
21.3
22.45 22.45 21.25 6,600 0 0 0
SVD
4.4
4.4
4.36 4.42 4.32 4,700 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
52
52
49 52 48.70 900 0 0 0
SVN
3.5
3.5
3.60 3.60 3.50 125,400 0 0 0
SVT
11.2
11.2
11.75 11.75 11.20 13,500 0 0 0
SWC
31.5
31.5
31.50 31.50 31.50 17,500 0 0 0
SZB
37.1
37.1
37 37.10 37 1,500 0 0 0
SZC
34.5
34.5
35.05 35.35 34.50 796,700 0 0 0
SZE
11.2
11.2
11.00 11.19 10.91 31,800 0 0 0
SZG
43
43
43 43 43 0 0 0 0
SZL
42.7
42.7
42.60 42.70 42.40 6,100 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TA9
13.4
13.4
13.51 13.51 13.24 87,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
41
41
41.80 42 41 402,300 0 0 0
TAN
35
35
35.50 35.50 35 7,700 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
37.9
37.9
38 38 37.90 11,300 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
6.67 7.15 6.29 1,100 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
37.7
37.7
38.33 38.43 37.51 15,622,100 0 0 0
TCD
2.6
2.6
2.66 2.66 2.62 899,400 0 0 0
TCH
20.3
20.3
20.67 20.81 20.24 5,231,900 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
35
35.20 35.20 35 13,800 0 0 0
TCM
31.4
31.4
31.35 31.35 30.65 1,689,800 0 0 0
TCO
11.4
11.4
11.40 11.60 11.35 180,400 0 0 0
TCR
2.9
2.9
2.89 2.89 2.82 5,800 0 0 0
TCT
20.5
20.5
20.39 20.48 20.34 6,800 0 0 0
TCW
31.4
31.4
31.70 31.70 31.40 4,200 0 0 0
TDB
40.4
40.4
40.50 40.50 40.40 5,000 0 0 0
TDC
12.9
12.9
13.10 13.15 12.80 824,500 0 0 0
TDF
9
9
9 9 9 2,000 0 0 0
TDG
3.3
3.3
3.30 3.36 3.29 53,100 0 0 0
TDH
4.6
4.6
4.67 4.67 4.60 74,800 0 0 0
TDM
59
59
59 59.60 59 4,000 0 0 0
TDP
33.6
33.6
33.10 33.70 33.10 157,900 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 7,900 0 0 0
TDT
6.8
6.8
6.70 6.80 6.70 53,200 0 0 0
TDW
48.7
48.7
48.87 48.97 48.72 4,000 0 0 0
TED
58
58
58 58 58 2,500 0 0 0
TEG
7.3
7.3
7.20 7.34 6.51 771,700 0 0 0
TEL
18.1
18.1
18.50 18.50 18.10 3,200 0 0 0
TET
30
30
30 30 30 1,500 0 0 0
TFC
65.0
65.0
65.87 65.87 65.00 800 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
27.6
27.6
27.40 27.80 27.30 17,400 0 0 0
THG
51
51
51 51.40 50.70 26,900 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 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
8.3
8.3
8.40 8.40 8.30 10,600 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
15.9
15.9
15.90 16.90 15.90 500 0 0 0
TID
24.2
24.2
24.50 24.50 24.20 10,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.2
9.2
9.50 9.50 9.10 958,700 0 0 0
TIN
51
51
51 51.10 51 5,000 0 0 0
TIP
19.7
19.7
19.80 20 19.60 85,300 0 0 0
TIS
5.4
5.4
5.50 5.50 5.40 12,300 0 0 0
TIX
44.8
44.8
43.33 44.79 43.33 300 0 0 0
TJC
13.9
13.9
13.20 13.90 13.20 2,100 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
13
13 13 13 3,100 0 0 0
TL4
10
10
10 10 10 0 0 0 0
TLD
7.9
7.9
7.90 7.94 7.84 221,200 0 0 0
TLG
54.2
54.2
55.20 55.20 53.90 143,700 0 0 0
TLH
6.2
6.2
6.16 6.49 6.09 1,662,700 0 0 0
TLI
5.5
5.5
5.50 5.50 5 400 0 0 0
TLP
6.9
6.9
6.95 7.04 6.95 700 0 0 0
TLT
16
16
16 16 16 200 0 0 0
TMB
62
62
62.50 62.50 62 3,500 0 0 0
TMC
7.6
7.6
7.50 7.60 7.50 600 0 0 0
TMG
73
73
73 73 73 0 0 0 0
TMP
62.5
62.5
62.50 62.50 62.50 300 0 0 0
TMS
41.0
41.0
40.13 41.01 40.04 7,800 0 0 0
TMT
12.0
12.0
11.70 11.95 11.70 2,500 0 0 0
TMW
45
45
45 45 45 0 0 0 0
TMX
8.8
8.8
8.66 8.85 8.66 16,200 0 0 0
TN1
14.7
14.7
14.60 15 14.60 36,600 0 0 0
TNB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TNC
29
29
28.65 29 28.65 400 0 0 0
TNG
19.8
19.8
20.33 20.42 19.76 1,320,100 0 0 0
TNH
14.0
14.0
14.04 14.09 13.96 187,800 0 0 0
TNI
4.7
4.7
4.73 4.80 4.55 306,800 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
8.5
8.5
8.58 8.58 8.20 47,900 0 0 0
TNV
11.4
11.4
11.20 11.40 11.20 200 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
126.2
126.2
126.90 128.90 126 13,100 0 0 0
TOT
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TOW
34.6
34.6
34.50 34.60 34.50 1,500 0 0 0
TPB
18.4
18.4
18.71 18.76 18.38 10,738,100 0 0 0
TPC
11.9
11.9
11.80 11.90 11.80 2,200 0 0 0
TPP
10.6
10.6
10.61 10.61 10.61 50,000 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
67
66.90 67.50 66.60 5,900 0 0 0
TRC
71.5
71.5
72.10 72.50 71.50 59,200 0 0 0
TRS
29.6
29.6
31.30 31.30 29.57 6,900 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
12.6
12.6
12.50 12.60 12.30 40,500 0 0 0
TSB
38
38
38 38.20 37.50 5,100 0 0 0
TSC
3.3
3.3
3.24 3.30 3.20 467,800 0 0 0
TSD
5.7
5.7
5.50 5.70 5.50 10,100 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
5.32 5.41 5.32 3,800 0 0 0
TTA
12.6
12.6
12.60 12.80 12.60 164,600 0 0 0
TTC
8.3
8.3
8.10 8.30 8.10 2,400 0 0 0
TTD
81.7
81.7
81.70 81.70 81.70 0 0 0 0
TTE
39.6
39.6
39.55 39.60 39.55 800 0 0 0
TTF
3.5
3.5
3.31 3.50 3.29 6,381,600 0 0 0
TTG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TTH
2.8
2.8
2.70 2.90 2.70 349,000 0 0 0
TTL
8
8
8.40 8.40 8 1,300 0 0 0
TTN
17.2
17.2
17.10 17.90 17.10 138,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.93 33.93 33.93 200 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TV1
23.8
23.8
24 24 23.60 62,000 0 0 0
TV2
36.3
36.3
36.70 36.85 36.10 132,300 0 0 0
TV3
17.4
17.4
17.40 17.40 17.40 200 0 0 0
TV4
14.5
14.5
14.55 14.65 14.46 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
9.7
9.7
9.85 9.85 9.70 130,900 0 0 0
TVC
10.8
10.8
10.90 11 10.70 385,600 0 0 0
TVD
10.3
10.3
10.40 10.40 10.30 9,500 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
8.8
8.8
8.90 9.20 8.60 973,200 0 0 0
TVS
18.8
18.8
19.53 19.53 18.80 255,500 0 0 0
TVT
15.7
15.7
15.60 15.75 15.55 2,300 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 1,000 0 0 0
TXM
5.1
5.1
5 5.20 5 6,600 0 0 0
TYA
19.1
19.1
18.45 19.05 18.45 27,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.4
7.4
7.51 7.51 7.32 18,200 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
49.8
49.8
49.75 49.75 49.75 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10
10
10 10 10 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
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
USD
18.2
18.2
18.20 18.20 18.20 1,700 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.3
11.3
10.50 11.30 10.50 300 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VAB
12.3
12.3
12.40 12.45 12.25 443,200 0 0 0
VAF
19
19
19 19 19 100 0 0 0
VAV
40
40
40 40 40 500 0 0 0
VBB
11.2
11.2
11.32 11.32 11.13 51,200 0 0 0
VBC
23.5
23.5
23.50 23.50 23.50 0 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 6.90 400 0 0 0
VC1
12.3
12.3
12.10 12.30 12.10 7,100 0 0 0
VC2
8.9
8.9
9 9.10 8.80 152,300 0 0 0
VC3
28
28
28.30 28.40 28 743,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
38.5
38.5
39 41.70 35.60 1,600 0 0 0
VC7
12.3
12.3
12.30 12.50 12.20 373,400 0 0 0
VC9
4.2
4.2
4 4.20 4 17,300 0 0 0
VCA
9.8
9.8
9.98 9.98 9.70 16,700 0 0 0
VCB
64.3
64.3
65.03 65.32 64.33 5,627,200 0 0 0
VCC
10.5
10.5
11 11 10.50 15,600 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
26.9
26.9
27.75 28 26.85 14,586,400 0 0 0
VCI
43.2
43.2
44 44.35 43.15 6,936,700 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VCP
26.0
26.0
25.90 26.10 25.81 12,000 0 0 0
VCR
42.1
42.1
42.10 42.10 42.10 600 0 0 0
VCS
52.6
52.6
50.80 53.30 50.40 556,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
43.9
43.9
43.90 43.90 43.90 0 0 0 0
VCX
10
10
10 10 10 54,700 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 0 0 0 0
VDL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VDP
47.3
47.3
47.20 49 47.20 8,500 0 0 0
VDS
22.5
22.5
22.70 23.05 22.50 1,893,600 0 0 0
VDT
12
12
12 12 12 0 0 0 0
VE1
3.4
3.4
3.50 3.60 3.40 18,600 0 0 0
VE3
7.3
7.3
7.30 7.30 7.30 0 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
3.8
3.8
4.20 4.30 3.70 62,400 0 0 0
VEA
35.1
35.1
35.43 35.43 35.08 558,400 0 0 0
VEC
13
13
12.70 13.40 11.60 30,500 0 0 0
VEF
135.0
135.0
134.92 135.41 134.83 4,500 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VET
17.5
17.5
16.50 17.50 16.50 1,400 0 0 0
VFC
85
85
85 85 85 0 0 0 0
VFG
59.1
59.1
59 59.10 58.90 6,200 0 0 0
VFR
11.1
11.1
11.13 11.13 11.13 0 0 0 0
VGC
54.4
54.4
55.74 55.74 54.40 574,400 0 0 0
VGG
46.6
46.6
46.60 46.60 46.60 400 0 0 0
VGI
72.5
72.5
72 74.70 71.70 383,900 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
28.1
28.1
28.30 28.30 28 6,700 0 0 0
VGR
55.9
55.9
55.88 55.88 55.88 0 0 0 0
VGS
30.3
30.3
31 31.60 30.30 1,347,900 0 0 0
VGT
12.3
12.3
12.50 12.60 12.20 1,010,800 0 0 0
VGV
30.8
30.8
32.26 32.26 30.31 2,600 0 0 0
VHC
62.0
62.0
63.49 63.78 61.95 2,327,600 0 0 0
VHD
5.2
5.2
5.20 5.20 5.20 15,500 0 0 0
VHE
4.8
4.8
4.90 4.90 4.80 324,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.2
2.2
2.30 2.40 2.20 509,200 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.7
10.7
11.20 11.20 10.70 5,200 0 0 0
VHM
102.9
102.9
102 104.40 101.20 3,422,000 0 0 0
VIB
20.7
20.7
21.05 21.20 20.60 11,156,500 0 0 0
VIC
143.1
143.1
133.50 143.90 133.40 3,984,900 0 0 0
VID
5.2
5.2
5.25 5.25 5.10 6,700 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
16.5
16.5
16.60 16.60 16.50 12,100 0 0 0
VIG
7.2
7.2
7.30 7.30 7.10 276,000 0 0 0
VIH
14.2
14.2
14.20 14.20 14.20 100 0 0 0
VIM
10.8
10.8
10.30 11.80 10.30 400 0 0 0
VIN
16.5
16.5
16.20 16.50 16.20 2,700 0 0 0
VIP
14.1
14.1
14.40 14.45 14 713,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VIW
11
11
11 11 11 500 0 0 0
VIX
36.5
36.5
37.50 37.70 36.50 20,204,000 0 0 0
VJC
142
142
142 142.50 140.40 2,022,300 0 0 0
VLA
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VLB
47.6
47.6
48.20 48.30 47.30 45,600 0 0 0
VLC
15.4
15.4
15.30 15.70 15.20 400,300 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.5
8.5
8.71 8.71 8.52 20,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.6
28.6
28.60 28.60 28.60 400 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6.18 6 53,400 0 0 0
VMD
17
17
16.90 17 16.90 4,700 0 0 0
VMG
3.7
3.7
4 4 3.50 20,700 0 0 0
VMK
34.6
34.6
34.60 34.60 34.60 0 0 0 0
VMS
33
33
33 33 33 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
18.6
18.6
18.70 18.70 18.60 5,300 0 0 0
VNB
17.1
17.1
17.30 17.30 17 13,500 0 0 0
VNC
30.9
30.9
31.01 31.40 30.91 4,700 0 0 0
VND
23.4
23.4
24.10 24.20 23.40 21,247,400 0 0 0
VNE
7.8
7.8
7.39 7.77 7.37 606,200 0 0 0
VNF
15.4
15.4
15.20 15.50 15.20 15,500 0 0 0
VNG
7.5
7.5
7.75 7.75 7.45 19,300 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.8
8.8
9 9 8.80 3,200 0 0 0
VNL
21.5
21.5
21.52 21.62 21.42 19,500 0 0 0
VNM
62.5
62.5
62.25 63.60 62.25 9,865,800 0 0 0
VNP
13
13
12.90 13 12.90 16,500 0 0 0
VNR
20.5
20.5
20.70 20.70 20.50 8,700 0 0 0
VNS
9.7
9.7
9.63 9.70 9.63 2,600 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 0 0 0 0
VOC
14
14
13.90 14 13.90 1,900 0 0 0
VOS
14.8
14.8
14.80 15.08 14.75 3,245,300 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31
31
31.70 31.95 31 26,679,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.40 25.40 25.40 3,300 0 0 0
VPG
8.8
8.8
8.86 8.86 8.75 286,300 0 0 0
VPH
5.5
5.5
5.56 5.60 5.50 65,300 0 0 0
VPI
57.4
57.4
58.40 58.40 56.50 2,436,400 0 0 0
VPR
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VPS
12.7
12.7
11.95 12.70 11.65 38,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VRC
14
14
14.20 14.25 13.75 15,400 0 0 0
VRE
30.2
30.2
30.55 30.90 30.20 4,134,100 0 0 0
VRG
18.5
18.5
18.60 18.60 18.30 17,300 0 0 0
VSA
21.4
21.4
21.70 22 21.40 800 0 0 0
VSC
29.2
29.2
29.95 30.45 29.20 4,994,700 0 0 0
VSE
8.6
8.6
8.90 8.90 8.40 600 0 0 0
VSF
26.5
26.5
26.40 26.50 26.40 11,900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
45.5
45.5
45.48 45.48 45.48 500 0 0 0
VSI
21
21
21 21 21 4,000 0 0 0
VSM
15.4
15.4
14.80 15.40 14.80 5,500 0 0 0
VSN
16.2
16.2
16.20 16.30 16.20 2,100 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3
3
3 3 3 5,000 0 0 0
VTB
9.7
9.7
9.59 9.69 9.59 1,400 0 0 0
VTC
9
9
8 9 8 600 0 0 0
VTD
7.9
7.9
8.10 8.30 7.60 299,500 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
8.8
8.8
8.80 8.80 8.80 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 2,000 0 0 0
VTK
53.8
53.8
53 53.80 53 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.05 12.20 11.95 233,700 0 0 0
VTP
103.8
103.8
101.35 105.70 101.35 717,400 0 0 0
VTQ
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VTR
17.2
17.2
17.30 17.70 17.20 63,600 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.6
12.6
12.60 12.60 12.40 122,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19.2
19.2
19.40 19.50 19 1,742,600 0 0 0
VUA
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
35.8
35.8
36 36.80 35.60 30,700 0 0 0
VW3
9.6
9.6
9.59 9.59 9.59 0 0 0 0
VWS
16.8
16.8
16.80 16.80 16.80 6,800 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
298.9
298.9
291 299.90 291 600 0 0 0
WSB
65.6
65.6
65.57 65.57 65.57 0 0 0 0
WSS
7.5
7.5
7.70 7.70 7.50 26,200 0 0 0
WTC
10.5
10.5
10.60 10.60 10.50 5,100 0 0 0
X20
13.2
13.2
13.20 13.39 12.83 19,200 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
XMC
9.7
9.7
9.90 9.90 9.70 24,700 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 100 0 0 0
XMP
14.9
14.9
15.40 15.40 14.90 1,500 0 0 0
XPH
14.5
14.5
15 15 14.50 1,500 0 0 0
YBC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
YBM
14.2
14.2
14.15 14.20 14 4,200 0 0 0
YEG
14
14
14 14.50 13.95 2,937,100 0 0 0
YTC
39.6
39.6
39.60 39.60 39.60 100 0 0 0
^HASTC
277.6
277.6
279.12 281.01 277.23 79,506,666 0 0 0
^UPCOM
111.8
111.8
111.61 112.17 111.24 0 0 0 0
^VN30
1,868.9
1,868.9
1,873.11 1,884.67 1,868.15 435,572,145 0 0 0
^VNINDEX
1,671.0
1,671.0
1,678.26 1,684.62 1,670.97 966,202,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |