DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/09/2025

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 22/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.9
36.9
36.90 36.90 36.90 0 0 0 0
AAA
8.0
8.0
8.13 8.18 8 2,163,300 0 0 0
AAH
4.1
4.1
4.10 4.20 4 667,400 0 0 0
AAM
7.0
7.0
7 7.20 6.98 54,900 0 0 0
AAS
11.2
11.2
11.90 12.10 10.90 4,076,300 0 0 0
AAT
3.9
3.9
3.83 3.88 3.69 119,900 0 0 0
AAV
5.7
5.7
5.60 5.80 5.50 390,500 0 0 0
ABB
12
12
12.30 12.50 11.90 3,661,900 0 0 0
ABC
10.5
10.5
10.50 10.60 10.30 33,300 0 0 0
ABI
20.4
20.4
20.50 20.60 20.20 51,200 0 0 0
ABR
16.0
16.0
16.40 16.40 15.33 23,000 0 0 0
ABS
3.9
3.9
3.92 3.92 3.76 524,600 0 0 0
ABT
72.4
72.4
73 74.40 71.90 31,600 0 0 0
ABW
11
11
11.10 11.20 10.60 315,100 0 0 0
ACB
25.2
25.2
25.45 25.45 25.05 19,404,800 0 0 0
ACC
13.9
13.9
13.80 13.90 13.75 187,000 0 0 0
ACE
39.9
39.9
39.50 39.90 38.70 1,500 0 0 0
ACL
12.9
12.9
14 14 12.85 23,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ACV
57.6
57.6
58.60 59.20 57.50 715,500 0 0 0
ADC
20
20
20 20 20 200 0 0 0
ADG
9.3
9.3
9.50 9.50 9.30 15,500 0 0 0
ADS
8.9
8.9
8.92 8.92 8.69 71,500 0 0 0
AFX
9.8
9.8
9.90 10 9.60 29,900 0 0 0
AG1
12
12
12 12 12 500 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
19.9
19.9
19.95 20.15 19.60 559,000 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.2
39.2
38.18 39.32 37.13 2,900 0 0 0
AGR
17.4
17.4
17.75 17.80 17.05 1,290,700 0 0 0
AGX
161
161
161 161 161 100 0 0 0
AIC
10.6
10.6
10.60 10.60 10.60 300 0 0 0
AIG
43.6
43.6
44 44 43.50 6,200 0 0 0
ALT
11.6
11.6
11.65 11.65 11.65 0 0 0 0
ALV
8
8
8.10 8.20 8 39,100 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
AME
8.2
8.2
8.50 8.50 8.20 20,000 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
AMS
7.9
7.9
7.80 7.90 7.70 148,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27
27
27.50 27.50 27 1,000 0 0 0
ANV
25.7
25.7
27.06 27.26 25.73 4,013,600 0 0 0
APF
40.8
40.8
41.10 41.10 40.80 4,600 0 0 0
APG
11.7
11.7
11.70 11.70 11.30 507,700 0 0 0
APH
6.6
6.6
6.65 6.65 6.47 396,800 0 0 0
API
8.5
8.5
8.50 8.70 8.30 206,600 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.6
5.6
5.70 5.70 5.60 4,200 0 0 0
APS
9.6
9.6
10.10 10.20 9.50 1,604,400 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
16.3
16.3
16.30 16.30 16.30 0 0 0 0
ASM
7.8
7.8
7.75 8.04 7.74 2,517,200 0 0 0
ASP
4.9
4.9
4.92 4.92 4.80 20,800 0 0 0
AST
68.4
68.4
67.73 68.50 66.57 12,700 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ATS
19.7
19.7
19.70 19.70 19.70 100 0 0 0
AVC
53.8
53.8
55.70 55.70 53.80 800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
14.90 15.10 14.60 74,000 0 0 0
BAB
14.5
14.5
14.10 14.60 13.40 15,100 0 0 0
BAF
33.9
33.9
33.80 34.05 33.60 2,265,800 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 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 86.88 200 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBT
13.8
13.8
14.10 14.10 13.70 7,100 0 0 0
BCA
9.8
9.8
10.10 10.10 9.80 3,800 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.7
8.7
8.90 8.90 8.60 117,200 0 0 0
BCE
11.0
11.0
10.94 10.99 10.89 94,400 0 0 0
BCF
43
43
42 43 42 34,900 0 0 0
BCG
3.2
3.2
3.30 3.33 3.22 7,946,900 0 0 0
BCM
67.7
67.7
68 68.90 66.90 378,600 0 0 0
BCP
12
12
13 13 11.20 7,300 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.9
37.9
37.90 37.90 37.90 200 0 0 0
BDT
9.2
9.2
9.30 9.30 9.20 22,500 0 0 0
BDW
33
33
28.70 33.10 28.70 1,400 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
42.0
42.0
43.50 43.50 41.70 562,500 0 0 0
BGE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.2
24.2
24.22 24.22 24.22 0 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
11
11
11 11 11 100 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
33.6
33.6
33.60 33.80 33.50 4,800 0 0 0
BHP
8
8
8 8 8 800 0 0 0
BIC
26.4
26.4
26.40 27 25.55 237,500 0 0 0
BID
40.5
40.5
39.76 40.55 39.16 7,994,300 0 0 0
BIG
5
5
5.10 5.10 5 44,900 0 0 0
BIO
12.5
12.5
13.50 13.50 12.50 300 0 0 0
BKC
26.7
26.7
26.70 26.90 26 21,300 0 0 0
BKG
3.3
3.3
3.46 3.56 3.30 721,500 0 0 0
BLI
9.4
9.4
9.40 9.40 9.10 1,500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.1
27.1
27.50 27.80 27.10 2,300 0 0 0
BMC
17.2
17.2
17.40 17.40 17 31,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 200 0 0 0
BMG
15.8
15.8
15.80 15.80 15.80 100 0 0 0
BMI
18.9
18.9
19.07 19.38 18.77 452,700 0 0 0
BMJ
10.8
10.8
10.80 10.80 10.80 1,300 0 0 0
BMK
15
15
15 15 15 500 0 0 0
BMP
145.8
145.8
143.33 147.18 142.37 118,300 0 0 0
BMS
13.4
13.4
13.40 13.50 13.10 225,700 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7.2
7.2
7.20 7.30 7.10 109,400 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BQB
4.7
4.7
4.70 4.70 4.70 100 0 0 0
BRC
12.9
12.9
12.90 13 12.90 5,300 0 0 0
BRR
17
17
18.30 18.30 17 200 0 0 0
BRS
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BSA
22.4
22.4
22.30 22.39 22.30 700 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
46.5
46.5
47.95 47.95 46.50 849,600 0 0 0
BSL
11
11
11 11 11 2,000 0 0 0
BSP
10
10
10 10 10 300 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20.6
20.6
20.15 20.62 19.65 9,617,100 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
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BTD
15.5
15.5
15.46 15.46 15.46 4,000 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
40.1
40.1
39.68 40.43 39.62 10,100 0 0 0
BTN
3
3
3.10 3.10 3 7,100 0 0 0
BTP
10.6
10.6
10.69 10.83 10.64 30,100 0 0 0
BTS
5.5
5.5
5.50 5.50 5.40 4,600 0 0 0
BTT
39.5
39.5
40 40 39.50 400 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
14.4
14.4
14.80 14.90 14.30 2,923,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
55.4
55.4
56.42 56.61 55.14 351,100 0 0 0
BVL
18
18
18 18 17.90 3,900 0 0 0
BVN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BVS
36.0
36.0
36.91 37.40 35.93 327,000 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.5
48.5
48.60 48.75 48.15 464,700 0 0 0
BWS
32.6
32.6
32.54 32.64 32.54 3,000 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
20
20
19.80 20 19.70 109,900 0 0 0
C47
11.5
11.5
11.20 11.60 11.20 112,900 0 0 0
C4G
9.2
9.2
9.20 9.30 9 1,672,700 0 0 0
C69
12.3
12.3
12.10 12.30 11.90 731,500 0 0 0
C92
4.5
4.5
5.20 5.70 4.30 138,600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.50 300 0 0 0
CAN
34.3
34.3
34.30 34.30 34.30 0 0 0 0
CAP
39.5
39.5
39.20 39.50 39 50,300 0 0 0
CAT
17.3
17.3
17.30 17.30 17.20 8,500 0 0 0
CBI
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CBS
29.0
29.0
29.52 29.52 28.97 36,400 0 0 0
CC1
32
32
32 32 32 2,100 0 0 0
CCA
15.0
15.0
15.04 15.04 15.04 500 0 0 0
CCC
15.1
15.1
15.55 15.55 15.10 18,000 0 0 0
CCI
24
24
24 24 24 100 0 0 0
CCL
6.9
6.9
7 7.08 6.90 189,100 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
15.1
15.1
15.10 15.10 15.10 500 0 0 0
CCR
13
13
13 13 13 1,200 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
23.2
23.2
23.33 23.58 22.75 530,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CDN
31.4
31.4
31.30 31.40 30.30 17,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.80 9.80 9.70 1,100 0 0 0
CDR
7.7
7.7
7.40 7.70 7.40 6,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.3
25.3
24.60 25.80 24.50 29,666,500 0 0 0
CET
10.3
10.3
10.30 10.30 10 381,500 0 0 0
CFM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
CFV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 0 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 0 0 0 0
CHP
32.5
32.5
32.50 32.50 32.30 25,700 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
CI5
5.3
5.3
5.20 5.30 5.20 200 0 0 0
CIA
9.8
9.8
9.90 9.90 9.80 12,200 0 0 0
CID
19.8
19.8
18.40 20.90 17.50 6,500 0 0 0
CIG
8.9
8.9
8.92 9.10 8.80 34,900 0 0 0
CII
23.6
23.6
23.60 24.20 23.10 30,016,100 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 13,700 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
50
50
50.50 50.50 49.80 10,600 0 0 0
CKD
22.6
22.6
22.75 22.75 22.57 4,100 0 0 0
CKG
13.7
13.7
13.70 14 13.65 43,500 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
50.9
50.9
50 50.90 49.05 13,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.2
22.2
22.10 22.60 22.10 24,100 0 0 0
CLL
31.2
31.2
31.50 31.50 30.95 28,900 0 0 0
CLM
67.6
67.6
67.60 67.60 67.60 100 0 0 0
CLW
49.9
49.9
49.86 49.86 49.86 0 0 0 0
CLX
16.2
16.2
16.30 16.30 16.10 159,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
22.6
22.6
22.80 22.80 22.60 3,100 0 0 0
CMF
320
320
320 320 320 0 0 0 0
CMG
39.5
39.5
40.40 40.85 39.30 1,131,100 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 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
8.30 8.40 8.10 101,300 0 0 0
CMT
14
14
14.20 14.60 14 4,200 0 0 0
CMV
8.6
8.6
8.15 8.61 8.15 20,600 0 0 0
CMW
13.4
13.4
13.51 13.51 13.41 900 0 0 0
CMX
7.1
7.1
7.15 7.15 7.02 212,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.3
33.3
35.30 35.30 33.26 300 0 0 0
CNG
27.6
27.6
27.50 27.60 27.45 38,700 0 0 0
CNN
63.9
63.9
63.90 63.90 63.90 0 0 0 0
CNT
9.3
9.3
9.50 9.50 9.30 7,800 0 0 0
COM
36.6
36.6
38 38 36.55 800 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 300 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
31.2
31.2
31.30 31.30 31.10 13,600 0 0 0
CQT
8.3
8.3
9.50 9.50 8.30 1,600 0 0 0
CRC
9.6
9.6
9.83 9.84 9.52 988,900 0 0 0
CRE
10.4
10.4
10.50 10.60 10.15 749,800 0 0 0
CSC
20.8
20.8
21.10 21.20 20.80 31,800 0 0 0
CSI
28
28
28.60 29 28 15,800 0 0 0
CSM
15.7
15.7
16.30 16.45 15.60 1,858,900 0 0 0
CSV
32.8
32.8
33.70 33.70 32.50 810,300 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 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
16.73 17.33 16.73 3,100 0 0 0
CTD
80.3
80.3
82.60 82.70 79.50 832,300 0 0 0
CTF
19.9
19.9
20.05 20.29 19.71 318,800 0 0 0
CTG
48.9
48.9
50.29 50.49 48.66 11,674,200 0 0 0
CTI
24.7
24.7
25.20 25.30 24.55 933,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
16.2
16.2
15.60 16.50 15.50 32,000 0 0 0
CTR
87.2
87.2
89.11 89.11 86.86 266,300 0 0 0
CTS
38.2
38.2
39.30 39.40 37.75 1,468,300 0 0 0
CTT
19.2
19.2
23.40 23.40 19.20 1,500 0 0 0
CTW
27.8
27.8
27.80 27.80 27.80 500 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.5
27.5
26.55 27.70 26.55 1,100 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 300 0 0 0
CYC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 0 0 0 0
D2D
36.4
36.4
36.60 36.60 36.20 80,300 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.9
17.9
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
4.0
4.0
3.97 4.08 3.94 310,000 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
12.2
12.2
12.20 12.20 12.20 1,600 0 0 0
DAT
15.4
15.4
15.40 15.40 15.40 21,600 0 0 0
DBC
27.2
27.2
27.90 27.95 26.80 7,287,900 0 0 0
DBD
53.9
53.9
54.10 54.10 53.30 144,700 0 0 0
DBM
27.9
27.9
27.90 27.90 27.90 200 0 0 0
DBT
11.5
11.5
12 12 11.50 700 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
12
12
12.25 12.30 11.95 849,600 0 0 0
DCF
36
36
36 36 36 1,000 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
29
29
29 29 28 790,900 0 0 0
DCM
36.6
36.6
37.75 38.05 36.60 3,283,700 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 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 10 7,300 0 0 0
DDG
2.7
2.7
2.60 2.70 2.60 729,900 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
6.6
6.6
6.60 6.60 6.60 500 0 0 0
DDV
30.6
30.6
31.60 31.70 30.20 649,700 0 0 0
DFC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 738,700 0 0 0
DGC
96
96
96.90 97.40 95.30 2,087,800 0 0 0
DGT
4.9
4.9
5 5 4.90 129,600 0 0 0
DGW
41.8
41.8
43.55 43.55 41.50 2,593,200 0 0 0
DHA
52.4
52.4
51.90 53.80 51 185,100 0 0 0
DHB
8.9
8.9
8.70 9 8.70 25,700 0 0 0
DHC
35.5
35.5
36.77 36.77 34.39 590,800 0 0 0
DHD
31
31
30.60 31 30.60 12,900 0 0 0
DHG
102
102
102 102 101.70 11,300 0 0 0
DHM
6.6
6.6
6.57 6.59 6.56 14,100 0 0 0
DHN
24.5
24.5
24.50 24.50 24.50 1,300 0 0 0
DHP
12
12
12 12 12 200 0 0 0
DHT
77.3
77.3
78.64 78.64 76.82 4,400 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 4,200 0 0 0
DIG
22.7
22.7
22.68 23.28 22.36 30,058,600 0 0 0
DIH
15.7
15.7
15.86 15.86 15.67 17,500 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
6.5
6.5
6.50 6.60 6.40 592,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.99 3 2.88 1,621,900 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
60.8
60.8
60.90 60.90 60.80 1,400 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
54.6
54.6
54.57 54.57 54.57 0 0 0 0
DND
10.5
10.5
10.50 10.50 10.50 2,400 0 0 0
DNE
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DNH
49.4
49.4
49.40 49.40 49.40 0 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
19.3
19.3
18.80 19.30 18.80 600 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
33.8
33.8
33.60 33.80 33.60 300 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
37.5
37.5
38.40 38.40 37.50 500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.6
53.6
53.70 53.90 53.60 20,400 0 0 0
DPG
44.9
44.9
46 46.30 44 1,383,500 0 0 0
DPH
52.1
52.1
52.10 52.10 52.10 100 0 0 0
DPM
25.9
25.9
26.15 26.35 25.85 2,092,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.8
38.8
38.40 38.95 38.30 756,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.7
11.7
11.95 11.95 11.40 11,500 0 0 0
DRC
16.7
16.7
16.85 17.05 16.60 453,100 0 0 0
DRG
9.3
9.3
9.20 9.30 9.20 2,500 0 0 0
DRH
2.9
2.9
2.96 2.97 2.89 565,900 0 0 0
DRI
11.8
11.8
11.90 11.90 11.60 676,300 0 0 0
DRL
52.8
52.8
52.80 52.80 52.80 500 0 0 0
DS3
6.4
6.4
6 6.40 6 5,400 0 0 0
DSD
11.9
11.9
11.90 11.90 11.90 100 0 0 0
DSE
28.6
28.6
29.40 29.65 28.55 556,600 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.8
44.8
43.55 44.95 43.55 13,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9
9
8.90 9 8.70 55,800 0 0 0
DTA
4.8
4.8
4.81 4.97 4.80 28,100 0 0 0
DTD
20.6
20.6
21.10 21.10 20.30 641,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.6
2.6
2.70 2.70 2.60 33,200 0 0 0
DTK
12
12
12 12 12 0 0 0 0
DTL
13.8
13.8
13.80 13.80 13.80 118,400 0 0 0
DTP
105
105
105 105 105 0 0 0 0
DTT
24
24
25.75 25.75 24 8,500 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 700 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.5
7.5
7.30 7.60 7.30 565,200 0 0 0
DVN
21
21
21.20 21.20 20.80 41,100 0 0 0
DVP
72.8
72.8
72.80 72.90 72.60 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
15.0
15.0
15.03 15.03 15.03 0 0 0 0
DXG
22.6
22.6
23.10 23.40 22.15 24,349,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
11.20 11.30 10.80 321,000 0 0 0
DXS
12.5
12.5
12.85 13 12.40 2,612,000 0 0 0
DXV
3.8
3.8
3.95 3.95 3.76 31,100 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 1,800 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.4
12.4
12.30 12.50 12.30 300 0 0 0
ECI
9.3
9.3
8.30 9.30 8.30 6,600 0 0 0
ECO
21.5
21.5
22.13 22.13 21.37 59,500 0 0 0
EFI
2.5
2.5
2.40 2.70 2.40 11,200 0 0 0
EIB
25
25
26.10 26.40 25 11,632,900 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 200 0 0 0
EID
26
26
26 26 25.90 10,800 0 0 0
EIN
3.1
3.1
3.30 3.30 3.10 5,400 0 0 0
ELC
22.5
22.5
22.71 22.86 22.14 627,100 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
23.7
23.7
23.70 23.70 23.60 300 0 0 0
EPC
8
8
8 8 8 0 0 0 0
EVE
11
11
11 11 10.70 35,500 0 0 0
EVF
12.9
12.9
13.35 13.35 12.80 10,692,700 0 0 0
EVG
10.2
10.2
10.25 10.30 9.98 1,885,000 0 0 0
EVS
7.2
7.2
7.40 7.50 7.10 461,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.17 4.17 4.12 34,500 0 0 0
FCN
18.5
18.5
18 18.65 17.85 4,764,000 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
14.9
14.9
14.50 15 14.10 19,700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.9
7.9
8.05 8.06 7.80 141,300 0 0 0
FIT
4.8
4.8
4.86 4.87 4.77 640,600 0 0 0
FMC
37.4
37.4
37.80 37.90 37.35 31,800 0 0 0
FOC
65.1
65.1
66 66 64.90 13,700 0 0 0
FOX
66.1
66.1
68.40 68.40 66 70,700 0 0 0
FPT
99.7
99.7
102.50 102.70 99.60 16,280,200 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
130.9
130.9
132 132 128.60 478,400 0 0 0
FSO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
FT1
49.4
49.4
49.40 49.40 49.40 100 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
36.2
36.2
37.20 37.40 36.20 1,759,000 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.3
10.3
10.32 10.51 10.03 446,200 0 0 0
GAS
61.8
61.8
62.40 62.50 61.20 883,600 0 0 0
GCB
13.1
13.1
12 13.10 12 6,800 0 0 0
GCF
32.3
32.3
32.27 32.27 32.27 100 0 0 0
GDA
18
18
18.30 18.30 17.80 91,500 0 0 0
GDT
20.9
20.9
21.30 21.30 20.70 37,200 0 0 0
GDW
37
37
37.30 37.30 37 1,200 0 0 0
GEG
15.9
15.9
16.50 16.50 15.80 1,389,600 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.8
54.8
55.40 55.40 51.80 9,499,400 0 0 0
GGG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.5
28.5
28.56 28.66 28.47 10,700 0 0 0
GIC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
GIL
18.3
18.3
18.70 18.70 17.85 767,800 0 0 0
GKM
4.7
4.7
4.80 4.80 4.50 499,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
17.2
17.2
18.30 18.60 17.20 4,100 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
71.1
71.1
72.50 72.90 70.20 2,542,700 0 0 0
GMH
8.6
8.6
8.90 8.90 8.37 5,100 0 0 0
GMX
16.9
16.9
16.90 16.90 16.90 400 0 0 0
GND
25
25
25 25 25 1,000 0 0 0
GPC
2.6
2.6
2.70 2.70 2.50 84,300 0 0 0
GSM
29
29
29.20 29.20 29 7,300 0 0 0
GSP
11.4
11.4
11.50 11.50 10.70 115,600 0 0 0
GTA
9.7
9.7
9.60 9.65 9.60 500 0 0 0
GTD
22.1
22.1
22.10 22.10 22.10 0 0 0 0
GTS
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.9
27.9
28.30 28.44 27.85 1,376,400 0 0 0
GVT
80.6
80.6
80.60 80.60 80.60 0 0 0 0
H11
6.1
6.1
6.10 6.10 6.10 200 0 0 0
HAC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HAD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HAF
24.6
24.6
24.60 24.60 24.60 0 0 0 0
HAG
15.3
15.3
15.60 15.70 14.95 9,206,200 0 0 0
HAH
53.5
53.5
56.40 56.40 53.20 3,815,200 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.4
9.4
9.40 9.50 9.40 2,200 0 0 0
HAP
6.5
6.5
6.35 6.55 6.35 251,900 0 0 0
HAR
4.9
4.9
5 5 4.83 780,000 0 0 0
HAS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAT
38.6
38.6
38.90 38.90 38.60 600 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 300 0 0 0
HAX
12.5
12.5
12.90 12.90 12.40 933,800 0 0 0
HBC
7.6
7.6
7.80 7.80 7.60 1,757,600 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HBS
7.3
7.3
7.20 7.40 7.10 59,200 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
23.8
23.8
25.20 25.20 22.90 6,200 0 0 0
HCD
8.3
8.3
8.38 8.38 8.20 23,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.1
26.1
26.65 26.80 25.85 11,458,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 4,500 0 0 0
HD6
13.1
13.1
13.30 13.30 13.10 36,000 0 0 0
HD8
6.8
6.8
6.65 6.85 6.55 1,500 0 0 0
HDA
5.7
5.7
5.80 5.90 5.60 17,200 0 0 0
HDB
29
29
30.20 30.20 29 15,324,800 0 0 0
HDC
32.0
32.0
31.70 32.50 31.38 6,982,500 0 0 0
HDG
32.2
32.2
31.85 33.60 31.75 10,596,000 0 0 0
HDM
37
37
37.10 37.10 37 400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HDW
18
18
18 18 18 500 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 100 0 0 0
HEP
16
16
16 16 16 100 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.1
9.1
9 9.10 9 1,100 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
299.4
299.4
299.47 299.95 293.18 8,400 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
9.4
9.4
8.91 9.50 8.91 674,400 0 0 0
HHS
16.5
16.5
16.60 16.90 16.30 3,379,300 0 0 0
HHV
15.0
15.0
15.15 15.45 14.80 10,248,200 0 0 0
HID
3.2
3.2
3.15 3.21 3.12 369,500 0 0 0
HII
4.8
4.8
4.79 4.79 4.70 25,400 0 0 0
HIO
8
8
8.60 8.60 7.90 5,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.4
29.4
29.37 29.37 29.37 0 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
11
11.10 11.10 10.20 12,100 0 0 0
HLD
17.8
17.8
17.90 18 16.60 56,400 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
11.9
11.9
11.90 11.95 11.70 21,700 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
17.3
17.3
17.30 17.30 17.30 400 0 0 0
HMR
11.6
11.6
11.70 11.80 11.60 9,500 0 0 0
HMS
34.0
34.0
33.97 35.43 33.97 20,800 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.4
11.4
11.50 11.50 11.30 37,900 0 0 0
HNF
35.1
35.1
35.10 35.10 35.10 300 0 0 0
HNG
6.1
6.1
6.20 6.30 6.10 2,614,900 0 0 0
HNI
25
25
25 25 25 0 0 0 0
HNM
8.2
8.2
8.40 8.40 8.20 361,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.80 4.80 4.60 14,000 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17.0
17.0
17.02 17.02 16.92 2,400 0 0 0
HPG
28.4
28.4
29.25 29.25 28.30 66,073,800 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
24.5
24.5
24.50 24.50 24.50 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.6
79.6
78.80 80 78.80 51,400 0 0 0
HPT
25.9
25.9
26.36 26.36 25.64 12,700 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.2
5.2
5.33 5.41 5.22 1,850,600 0 0 0
HQC
3.7
3.7
3.78 3.81 3.73 5,367,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.3
32.3
32.25 32.25 32.25 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.0
19.0
19.75 19.75 18.70 10,936,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
14.0
14.0
14.45 14.45 13.30 1,066,100 0 0 0
HSM
5.9
5.9
6 6 5.90 1,700 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HSV
4.6
4.6
4.70 4.70 4.40 128,100 0 0 0
HT1
17.1
17.1
18.30 18.30 17.05 1,041,200 0 0 0
HTC
26.8
26.8
32.51 32.61 26.78 1,600 0 0 0
HTE
3.9
3.9
4 4 3.90 3,500 0 0 0
HTG
46.5
46.5
45.80 46.75 45.80 16,900 0 0 0
HTI
23.2
23.2
24 24 23.10 198,500 0 0 0
HTL
24.1
24.1
23.68 24.13 23.68 3,200 0 0 0
HTM
10.3
10.3
11.50 11.50 10.30 600 0 0 0
HTN
10.9
10.9
11.10 11.25 10.80 576,800 0 0 0
HTP
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.6
12.6
11.60 13.10 11.60 9,700 0 0 0
HU1
7.8
7.8
8.75 8.76 7.62 40,300 0 0 0
HU4
14.5
14.5
14.40 14.60 14.20 128,200 0 0 0
HU6
5
5
5 5 5 24,200 0 0 0
HUB
16.0
16.0
16.15 16.15 15.90 10,100 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
18.4
18.4
19.30 19.50 18 5,992,300 0 0 0
HVA
29.6
29.6
29.50 31 29 110,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.90 14.05 13.20 229,800 0 0 0
HVN
37.5
37.5
36 37.50 36 3,500,600 0 0 0
HVT
31
31
31 31 30.50 24,300 0 0 0
HVX
2.8
2.8
2.80 2.90 2.78 20,700 0 0 0
HWS
14.2
14.2
14.50 14.50 14.20 15,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
48.8
48.8
48.82 48.82 48.82 200 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
ICG
15.4
15.4
15.50 15.50 15.20 1,100 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40.2
40.2
40.19 40.68 40.19 20,100 0 0 0
ICT
17.9
17.9
18.50 18.60 17.25 127,600 0 0 0
IDC
40.5
40.5
41.40 41.80 40.20 1,706,100 0 0 0
IDI
8.2
8.2
8.33 8.52 8.12 1,603,200 0 0 0
IDJ
6.7
6.7
6.90 7 6.60 1,365,700 0 0 0
IDP
170
170
170 170 170 0 0 0 0
IDV
26.7
26.7
26.70 26.80 26.70 10,300 0 0 0
IFS
21.3
21.3
21.30 21.30 21.20 2,400 0 0 0
IHK
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
13.4
13.4
13.85 13.90 13.35 6,739,900 0 0 0
ILA
6.6
6.6
6.20 6.60 6.20 20,900 0 0 0
ILB
27
27
26.80 27 26.10 3,500 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
14.5
14.5
14.50 14.50 14.50 4,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.2
53.2
53.70 53.70 52.70 51,300 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
20.3
20.3
20.30 20.30 20.30 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.4
44.4
45 45.20 44.40 12,000 0 0 0
IPA
20.3
20.3
21.20 21.50 20.30 698,800 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
26.10 26.50 25.90 13,500 0 0 0
IST
36
36
36 36 36 1,900 0 0 0
ITC
16.4
16.4
16.70 16.70 16.05 398,000 0 0 0
ITD
13.5
13.5
13.50 13.50 13.35 8,600 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 377,800 0 0 0
ITS
4.4
4.4
4.41 4.41 4.41 6,700 0 0 0
IVS
10.3
10.3
10.40 10.40 10.10 512,800 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
7.5
7.5
7.73 7.80 7.19 522,000 0 0 0
KBC
36.9
36.9
36.50 37.20 35.90 6,540,600 0 0 0
KCB
9.9
9.9
10.20 10.20 9.80 36,000 0 0 0
KDC
50.5
50.5
51.80 51.90 50.10 841,600 0 0 0
KDH
34
34
34.10 34.65 33.10 5,622,300 0 0 0
KDM
15
15
15 15 15 7,900 0 0 0
KGM
5.8
5.8
5.90 5.90 5.80 3,100 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
7
7
7.09 7.09 6.91 7,723,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.60 12.60 12.40 58,500 0 0 0
KHS
22.1
22.1
22.20 22.50 22.10 5,600 0 0 0
KHW
32
32
32 32 32 300 0 0 0
KIP
16.2
16.2
16.10 16.20 16.10 2,400 0 0 0
KKC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
KLB
17.9
17.9
18.44 18.50 17.75 1,082,700 0 0 0
KMR
3.1
3.1
3.08 3.08 3.03 7,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.70 39.70 39.25 386,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
20.7
20.7
21.30 21.50 20.40 5,596,400 0 0 0
KSD
5.6
5.6
5.60 5.60 5.60 200 0 0 0
KSF
89.5
89.5
89.50 92 88.70 26,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.10 2.10 2.10 21,100 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 7,800 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
20
20
20 20 20 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
24.2
24.2
24.30 24.95 24.20 2,900 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,800 0 0 0
L14
37.9
37.9
38.60 38.70 37.50 310,900 0 0 0
L18
28
28
29.10 29.10 27.70 70,300 0 0 0
L40
72.0
72.0
66.33 72.00 66.33 26,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
19.7
19.7
19.50 19.80 19.30 2,400 0 0 0
LAI
16.2
16.2
16.60 16.60 16.10 128,900 0 0 0
LAS
18.2
18.2
18.50 18.60 18.20 300,600 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
27.5
27.5
27.50 27.50 27.50 0 0 0 0
LBM
37.9
37.9
37.90 38 37 22,700 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
11.50 11.50 11.21 3,276,700 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
5.0
5.0
4.87 5.10 4.71 4,599,800 0 0 0
LDP
11.8
11.8
12 12 11.30 33,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 700 0 0 0
LG9
5.3
5.3
5.40 5.40 5.30 1,400 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.6
4.6
4.34 4.63 4.30 1,836,400 0 0 0
LHC
95
95
94 95 93.40 22,500 0 0 0
LHG
31.4
31.4
31.70 31.80 31.20 87,100 0 0 0
LIC
28.5
28.5
28.60 28.60 28.20 2,200 0 0 0
LIG
4.9
4.9
4.90 5 4.80 521,900 0 0 0
LIX
34.8
34.8
35 35 34 27,800 0 0 0
LKW
33.3
33.3
34 34.10 33.30 6,600 0 0 0
LLM
16.1
16.1
15.66 16.15 15.66 2,100 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
15.5
15.5
15.45 15.45 15.45 200 0 0 0
LMC
8
8
10.70 10.70 8 3,700 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
46.5
46.5
46.55 47.50 46 2,191,000 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 1,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
25
25
25.10 25.40 24.60 97,100 0 0 0
LSS
9.9
9.9
9.95 9.95 9.83 207,300 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LTG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
M10
21
21
21.60 21.60 21 900 0 0 0
MA1
31.6
31.6
31.20 32.60 31.20 1,400 0 0 0
MAC
14.5
14.5
14.53 14.53 14.53 100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.2
26.2
26.55 26.60 26.10 26,372,700 0 0 0
MBG
3.9
3.9
4 4 3.80 259,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.2
31.2
32.49 32.49 31.05 6,809,600 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.6
7.6
7.70 7.70 7.40 38,100 0 0 0
MCH
128
128
129.80 129.80 127.40 127,800 0 0 0
MCM
27.7
27.7
27.62 27.86 27.19 58,400 0 0 0
MCO
7.2
7.2
7.20 7.30 7.20 17,400 0 0 0
MCP
28.8
28.8
28.90 28.90 28.60 12,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
9.80 10 9 18,700 0 0 0
MDF
6
6
6 6 6 600 0 0 0
MDG
16.2
16.2
16.20 16.20 16.20 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
6.5
6.5
6.50 6.50 6.50 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.0
39.0
39.59 39.78 38.84 56,000 0 0 0
MGC
12.6
12.6
13.10 13.10 12.50 5,200 0 0 0
MGG
26.5
26.5
26.47 26.47 26.47 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
13.8
13.8
14.15 14.20 13 256,100 0 0 0
MIC
15.4
15.4
15.50 15.50 15.40 4,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17
17
17.30 17.30 16.90 233,900 0 0 0
MKP
29
29
29 29 29 0 0 0 0
MKV
9.4
9.4
9.50 9.50 9.40 600 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.8
22.8
24 24 22.50 8,100 0 0 0
MML
38.6
38.6
38.70 39.40 38.20 125,400 0 0 0
MNB
28
28
28 28 28 500 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.8
16.8
16.90 16.90 16.60 168,500 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 0 0 0 0
MQN
18
18
18 19.20 18 1,500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.1
13.1
13.50 13.55 13 11,920,000 0 0 0
MSH
35.8
35.8
36.30 36.70 35.50 192,300 0 0 0
MSN
81.9
81.9
83.90 84 81 8,824,400 0 0 0
MSR
21.3
21.3
22.20 22.30 21.30 1,053,000 0 0 0
MST
5.5
5.5
5.60 5.70 5.40 2,023,800 0 0 0
MTA
13.4
13.4
14.40 14.40 13.40 22,300 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
23.8
23.8
23.80 23.80 23.80 200 0 0 0
MTL
6.4
6.4
6.20 6.40 6 18,600 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MTS
9
9
9 9 9 3,300 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVB
18.4
18.4
18.20 18.40 18 2,400 0 0 0
MVC
16.3
16.3
17.20 17.20 15.80 134,300 0 0 0
MVN
53
53
53 53 53 300 0 0 0
MWG
76.5
76.5
77.90 77.90 76 8,126,100 0 0 0
MZG
16.6
16.6
16.71 16.71 16.23 1,313,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.2
30.2
30.14 30.27 30 526,100 0 0 0
NAG
13
13
13.10 13.10 12.80 415,600 0 0 0
NAP
12
12
12 12 12 3,500 0 0 0
NAS
35.1
35.1
35.10 35.10 35.10 200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.6
17.6
17.55 17.55 17.55 100 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.2
21.2
21.45 21.65 21.20 78,700 0 0 0
NBC
8.9
8.9
9 9 8.80 41,300 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 12,400 0 0 0
NBP
10.4
10.4
12.30 12.30 10.40 40,800 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 300 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
11.9
11.9
13.50 13.50 11.90 33,300 0 0 0
NCS
39.4
39.4
39.40 39.40 39.40 0 0 0 0
NCT
97.0
97.0
96.24 96.98 96.24 16,700 0 0 0
ND2
38.9
38.9
38.90 38.90 38.90 100 0 0 0
NDC
130
130
130 130 130 3,100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.3
12.3
12.50 12.50 12.10 348,500 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 11,700 0 0 0
NDT
5
5
5 5.10 5 1,500 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 3,200 0 0 0
NED
7
7
7 7 6.90 66,900 0 0 0
NET
78.2
78.2
84.48 84.48 77.02 40,000 0 0 0
NFC
57.9
57.9
57.90 57.90 57.90 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.0
20.0
20.34 20.60 19.99 724,800 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12
12
12.25 12.25 11.85 110,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.30 10.35 10.30 2,800 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
18.3
18.3
19.50 19.60 18.25 44,018,500 0 0 0
NLG
36.9
36.9
37.11 37.75 36.79 1,715,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.6
50.6
53.70 53.70 50.60 217,300 0 0 0
NNT
62
62
62.20 62.20 62 1,200 0 0 0
NO1
6.9
6.9
6.97 6.97 6.84 86,000 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
5.8
5.8
6.20 6.20 5.80 785,500 0 0 0
NS2
31.2
31.2
31.20 32.90 31.20 600 0 0 0
NSC
79
79
80 80 79 3,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.80 4.80 4.50 102,400 0 0 0
NSL
19
19
19 19 19 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.50 12.40 500 0 0 0
NT2
22.0
22.0
23.03 23.03 21.78 2,149,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.8
158.8
159.10 159.20 158.50 24,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
54.0
54.0
55.47 55.47 54.01 800 0 0 0
NTL
18.6
18.6
18.60 19.05 18.45 1,682,900 0 0 0
NTP
64.4
64.4
65.50 65.50 63.90 349,000 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
14.9
14.9
14.90 15.10 14.60 319,900 0 0 0
NVL
15.6
15.6
16.15 16.20 15.55 16,669,000 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
7.9
7.9
8.09 8.09 7.86 2,900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
4.80 4.80 4.50 200 0 0 0
OCB
12.7
12.7
12.90 12.90 12.60 3,328,200 0 0 0
OCH
6.1
6.1
6.10 6.10 6 46,800 0 0 0
ODE
45.5
45.5
45.60 45.70 45.40 22,100 0 0 0
OGC
4.2
4.2
4.48 4.62 4.17 1,353,900 0 0 0
OIL
11.4
11.4
11.50 11.60 11.30 722,500 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 11,300 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.6
22.6
22.60 22.80 22.60 11,300 0 0 0
ORS
14
14
14.65 14.70 13.85 4,638,300 0 0 0
PAC
25.2
25.2
25.80 26.15 25.20 351,100 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.3
33.3
33.35 33.75 32.60 2,248,000 0 0 0
PAP
25.3
25.3
26.90 26.90 25.30 2,000 0 0 0
PAS
4.4
4.4
4.40 4.60 4.30 221,100 0 0 0
PAT
92
92
91.90 92 91.50 17,200 0 0 0
PBC
6.3
6.3
6.40 6.40 6.30 24,100 0 0 0
PBP
12.0
12.0
11.98 11.98 11.89 6,600 0 0 0
PBT
26
26
28.90 28.90 26 200 0 0 0
PC1
22.3
22.3
23.04 23.17 22.30 2,234,100 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.2
20.2
20.50 20.50 20.20 7,000 0 0 0
PCF
5.7
5.7
5.70 5.80 5.70 5,400 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.5
20.5
20 20.60 20 223,600 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.3
10.3
10.40 10.40 10.30 20,000 0 0 0
PDB
19.5
19.5
19 19.60 19 19,300 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
90.7
90.7
92 92.90 90.10 8,500 0 0 0
PDR
24
24
23.65 24.50 23.50 30,854,300 0 0 0
PDV
12.8
12.8
12.90 12.90 12.70 40,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PEN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PEQ
39
39
39 39 39 400 0 0 0
PET
30
30
30.80 31 29.75 961,000 0 0 0
PFL
3
3
3 3 2.90 106,300 0 0 0
PGB
12.4
12.4
12.13 12.82 11.98 68,500 0 0 0
PGC
13.7
13.7
13.75 13.75 13.70 13,700 0 0 0
PGD
24.8
24.8
25 25 24.80 1,300 0 0 0
PGI
20.4
20.4
20.35 20.35 20.35 1,000 0 0 0
PGN
5.8
5.8
6 6.20 5.60 176,200 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
8.6
8.6
8.40 8.80 8.40 10,400 0 0 0
PGV
20.5
20.5
20.50 20.50 20.20 9,600 0 0 0
PHC
5.7
5.7
5.72 5.77 5.66 216,400 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
34.1
34.1
33.63 34.71 33.63 36,600 0 0 0
PHR
56.6
56.6
56.50 56.90 56.20 175,400 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
16.7
16.7
16.80 16.80 16.70 3,100 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
6.5
6.5
6.90 6.90 6.50 300 0 0 0
PIV
2.6
2.6
2.70 2.70 2.50 52,500 0 0 0
PJC
26
26
26 26 26 2,900 0 0 0
PJS
36.3
36.3
36.30 36.30 36.30 4,000 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
28.7
28.7
29.80 30.40 28.70 431,500 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 0 0 0 0
PLP
5.5
5.5
5.37 5.69 5.37 84,100 0 0 0
PLX
34.9
34.9
35.40 35.55 34.85 1,866,700 0 0 0
PMB
10.9
10.9
10.70 11.10 10.70 8,800 0 0 0
PMC
109.4
109.4
109.37 110.47 109.37 6,300 0 0 0
PMG
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
PMJ
15.0
15.0
15.01 15.01 15.01 0 0 0 0
PMP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PMS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
PMT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 600 0 0 0
PNC
25.0
25.0
24.78 25.02 24.78 600 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
23.1
23.1
30.30 30.30 23.10 900 0 0 0
PNJ
86.5
86.5
87.55 88.24 85.59 464,800 0 0 0
PNP
26.5
26.5
27 27 25 2,200 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.39 15.65 15.30 3,800 0 0 0
POT
20.8
20.8
20.80 20.80 20.80 500 0 0 0
POV
7.8
7.8
7.60 7.80 7.60 1,100 0 0 0
POW
15.1
15.1
15.30 15.35 14.90 11,592,900 0 0 0
PPC
10.3
10.3
10.34 10.34 10.20 534,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.8
26.8
26.95 27.05 26.67 43,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
19.50 19.90 19.50 1,000 0 0 0
PPS
10.5
10.5
10.54 10.72 10.54 1,200 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
13.98 14.72 13.98 300 0 0 0
PRE
20.5
20.5
20.50 20.50 20.50 700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.7
10.7
11.20 11.20 10.71 22,100 0 0 0
PSB
4.6
4.6
4.60 4.60 4.60 10,900 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSD
13.3
13.3
13.40 13.50 13.10 108,800 0 0 0
PSE
11.4
11.4
11.40 11.40 10.90 54,200 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
8.3
8.3
8.70 8.90 8.10 445,100 0 0 0
PSL
11.8
11.8
11.20 11.80 11.20 1,400 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
18
18
17.90 18 15.40 30,500 0 0 0
PSW
8.6
8.6
8.60 8.70 8.40 42,000 0 0 0
PTB
50
50
51.10 51.20 49.55 301,600 0 0 0
PTC
7.8
7.8
7.76 7.80 7.70 22,500 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
25.5
25.5
23.60 25.50 23.40 6,500 0 0 0
PTL
3.5
3.5
3.50 3.59 3.40 29,300 0 0 0
PTO
18.5
18.5
16 18.50 16 400 0 0 0
PTP
12
12
12 12 12 4,400 0 0 0
PTS
9.5
9.5
9.30 9.50 9.20 1,100 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 5,600 0 0 0
PV2
2.9
2.9
2.90 3 2.90 127,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29
29
29 29 28.30 32,400 0 0 0
PVC
11.6
11.6
11.90 12.20 11.40 1,224,300 0 0 0
PVD
21.6
21.6
22.20 22.35 21.56 9,586,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.7
6.7
6.60 6.70 6.50 57,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.0
67.0
64.49 68.89 64.49 142,700 0 0 0
PVM
16.8
16.8
16.40 16.80 16.40 300 0 0 0
PVO
6.7
6.7
6.70 7 6.60 9,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.6
31.6
32.34 32.52 31.40 3,661,000 0 0 0
PVT
18.2
18.2
18.30 18.60 18.05 3,395,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
3.8
3.8
3.80 3.80 3.80 0 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.3
16.3
16.40 16.50 16.10 99,500 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
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QCG
15.1
15.1
15.50 15.50 14.85 1,535,400 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 35.01 34.91 4,000 0 0 0
QNC
5.9
5.9
5.90 6.30 5.90 34,100 0 0 0
QNP
31
31
32 32 31 5,900 0 0 0
QNS
47.5
47.5
47.60 47.70 47.20 71,700 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
40.5
40.5
40.14 40.55 39.73 3,600 0 0 0
QSP
26.2
26.2
26 26.20 26 1,200 0 0 0
QST
29.9
29.9
29.90 29.90 29.90 0 0 0 0
QTC
18.9
18.9
18.94 18.94 18.94 0 0 0 0
QTP
13.4
13.4
13.30 13.40 13.20 206,600 0 0 0
RAL
94.8
94.8
93 94.80 93 10,000 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 4,300 0 0 0
RCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13
13
13 13 13 2,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.4
67.4
67 69 65.50 909,000 0 0 0
RIC
8.1
8.1
8.50 8.50 7.90 65,300 0 0 0
RTB
28.6
28.6
28.60 28.60 28.60 100 0 0 0
RYG
12.4
12.4
12.60 12.60 12 69,800 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
36.6
36.6
36.60 36.60 36.60 500 0 0 0
S55
57
57
56.60 57 56.60 200 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.9
9.9
10 10.20 9.50 735,500 0 0 0
SAB
45.7
45.7
46.10 46.45 45.50 1,354,200 0 0 0
SAC
13.5
13.5
13.50 13.50 13.50 200 0 0 0
SAF
60
60
60 60 60 1,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8
8
8.11 8.22 7.80 766,500 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.2
37.2
37.36 38.35 36.28 4,000 0 0 0
SAV
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SB1
6.1
6.1
6.10 6.10 6 2,600 0 0 0
SBA
29
29
29 29.10 29 11,500 0 0 0
SBB
16.3
16.3
16.80 16.80 16.30 3,800 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
12.3
12.3
12.25 12.30 12.15 107,200 0 0 0
SBH
40.6
40.6
40.80 40.80 40.50 2,300 0 0 0
SBL
5.5
5.5
5.30 5.50 5.30 3,600 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 500 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
6.4
6.4
6.50 6.60 6.30 1,181,700 0 0 0
SBT
24.0
24.0
23.95 24 23.80 644,600 0 0 0
SBV
8.2
8.2
8.14 8.15 8.14 5,300 0 0 0
SC5
17.1
17.1
17.05 18.30 17.05 900 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
63.6
63.6
63.80 64 63.60 29,100 0 0 0
SCI
9.8
9.8
10.10 10.20 9.80 203,500 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SCL
19.4
19.4
19.41 19.57 19.32 4,100 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.5
9.5
9.87 9.87 9.25 10,595,500 0 0 0
SCS
59.4
59.4
60.80 60.80 59.40 247,700 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
6.6
6.6
6.50 6.60 6.50 7,000 0 0 0
SD5
9.9
9.9
9.60 10 9.60 24,300 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 12.20 12.20 240,100 0 0 0
SDA
3.2
3.2
3.20 3.20 3.20 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
16.9
16.9
16.90 16.90 16.90 2,000 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
29.7
29.7
34.04 34.04 29.70 3,100 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
46.7
46.7
41.97 46.71 41.97 1,900 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 0 0 0 0
SED
26.3
26.3
26.30 26.30 26.30 3,200 0 0 0
SEP
20.8
20.8
20.80 20.80 20.80 100 0 0 0
SFC
18.1
18.1
18.14 18.23 18.14 600 0 0 0
SFG
10.7
10.7
10.65 10.65 10.35 300 0 0 0
SFI
25.9
25.9
26 26 25.90 1,100 0 0 0
SFN
25
25
27.50 27.50 25 200 0 0 0
SGB
13.1
13.1
13.40 13.40 13 14,700 0 0 0
SGC
105.8
105.8
108.79 108.79 105.81 200 0 0 0
SGD
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
13
13
13.10 13.10 13 300 0 0 0
SGN
63.4
63.4
63.73 63.73 63.25 24,600 0 0 0
SGP
27.2
27.2
27.60 27.60 26.40 86,700 0 0 0
SGR
26.7
26.7
26.75 27.25 26.70 200,600 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
17.3
17.3
17.10 17.50 16.60 54,400 0 0 0
SHA
4.1
4.1
4.10 4.13 4.10 13,700 0 0 0
SHB
17.4
17.4
17.75 17.75 17.15 78,597,200 0 0 0
SHC
11
11
11.30 11.30 11 2,900 0 0 0
SHE
7
7
6.80 7 6.80 3,400 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.2
14.2
14.05 14.15 14 167,100 0 0 0
SHN
5.4
5.4
5.40 5.50 5.30 24,000 0 0 0
SHP
35.6
35.6
36.76 36.76 35.55 9,300 0 0 0
SHS
24.2
24.2
25.10 25.40 24 24,518,100 0 0 0
SID
18.7
18.7
18.30 18.70 18.30 10,200 0 0 0
SIG
7.1
7.1
6 7.10 6 1,200 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 200 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
14.4
14.4
14.44 14.58 14.36 583,700 0 0 0
SJE
19
19
18.10 19 18.10 69,400 0 0 0
SJG
18.7
18.7
18.76 18.76 18.66 2,000 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
73
73
75.60 75.70 73 126,100 0 0 0
SKG
11.1
11.1
11.30 11.30 10.95 114,000 0 0 0
SKH
24.3
24.3
24.50 24.50 24.30 1,200 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
28.4
28.4
28.60 28.60 28.40 600 0 0 0
SLS
177.3
177.3
177.67 177.86 176.94 5,800 0 0 0
SMA
10.0
10.0
10.13 11.03 9.99 15,900 0 0 0
SMB
38.1
38.1
37.71 38.43 37.57 49,000 0 0 0
SMC
16.2
16.2
16.60 16.60 15.50 994,600 0 0 0
SMN
11.9
11.9
12 12 11.90 1,300 0 0 0
SMT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
34.7
34.7
34.74 34.74 34.74 5,200 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 100 0 0 0
SPB
12.8
12.8
12.80 12.80 12.80 500 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 100 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
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SPV
19.6
19.6
22 23 19.60 7,100 0 0 0
SQC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 100 0 0 0
SRC
47.5
47.5
44 47.50 44 179,200 0 0 0
SRF
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SSB
19.3
19.3
19.60 19.85 19.30 4,008,900 0 0 0
SSC
33.1
33.1
33.10 33.10 33.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.7
8.7
9.10 9.10 8.60 20,800 0 0 0
SSH
105.9
105.9
97 105.90 96.50 2,200 0 0 0
SSI
38.3
38.3
39.49 39.74 38.23 43,538,600 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
6.6
6.6
6.68 6.69 6.60 228,000 0 0 0
STB
54.8
54.8
55.50 55.70 53.60 8,456,900 0 0 0
STC
18
18
18 18 18 1,000 0 0 0
STG
36.8
36.8
36.75 36.75 36.75 0 0 0 0
STH
20
20
20.40 20.40 18.10 16,000 0 0 0
STK
17.4
17.4
17.45 17.52 17.24 54,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
9.10 9.10 9.10 0 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
20.5
20.5
21.35 21.35 20.50 2,700 0 0 0
SVD
4.9
4.9
4.91 4.91 4.91 10,600 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
56.5
56.5
56.50 56.50 56.50 0 0 0 0
SVN
3.4
3.4
3.40 3.40 3.20 416,500 0 0 0
SVT
11.2
11.2
11.30 11.30 11.20 25,100 0 0 0
SWC
31
31
31.30 31.30 31 8,200 0 0 0
SZB
37.1
37.1
37.10 37.10 37.10 1,000 0 0 0
SZC
34.4
34.4
33.90 34.50 33.90 1,053,900 0 0 0
SZE
11.0
11.0
11.09 11.09 10.81 4,300 0 0 0
SZG
43
43
43 43 43 0 0 0 0
SZL
43.4
43.4
43 43.40 43 9,000 0 0 0
TA6
6
6
6.90 6.90 6 600 0 0 0
TA9
13.1
13.1
13.42 13.42 12.16 318,300 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
44
44
43 44 42.30 974,300 0 0 0
TAN
32.5
32.5
32.50 32.50 32.50 1,700 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
37.7
37.7
37.50 37.70 37.50 15,600 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
7.3
7.3
7.34 7.34 7.34 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
36.5
36.5
37.31 37.41 36.34 21,457,800 0 0 0
TCD
2.5
2.5
2.52 2.52 2.45 593,700 0 0 0
TCH
20.1
20.1
20.10 20.33 19.57 6,896,400 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
34.8
34.8
34.90 35 34.70 25,300 0 0 0
TCM
30.2
30.2
30.50 30.80 30.20 1,324,200 0 0 0
TCO
11
11
11.30 11.50 10.65 180,900 0 0 0
TCR
2.9
2.9
2.88 2.88 2.88 0 0 0 0
TCT
20.4
20.4
20.29 20.39 20.19 9,200 0 0 0
TCW
31.3
31.3
31.70 31.70 31.10 5,400 0 0 0
TDB
40.7
40.7
41 41 40.70 900 0 0 0
TDC
12.7
12.7
12.85 12.90 12.55 714,500 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
3.3
3.3
3.31 3.34 3.27 45,600 0 0 0
TDH
4.8
4.8
4.89 4.96 4.61 408,900 0 0 0
TDM
59
59
59 59 59 500 0 0 0
TDP
34
34
33.60 34 33.10 177,100 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 400 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 36,600 0 0 0
TDW
48.6
48.6
50.63 50.63 48.62 1,100 0 0 0
TED
59
59
63 63 59 900 0 0 0
TEG
7.1
7.1
7.20 7.59 7.09 155,800 0 0 0
TEL
18.1
18.1
18.10 18.10 18.10 2,000 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
66.6
66.6
66.35 66.65 66.35 300 0 0 0
TGP
5.4
5.4
5.45 5.45 5.45 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.0
9.0
8.96 8.96 8.96 1,200 0 0 0
THD
27.2
27.2
27.30 27.30 27 5,500 0 0 0
THG
50.5
50.5
50.80 50.80 49.95 24,000 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.1
8.1
8 8.30 7.70 33,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
14
14
14 14 14 0 0 0 0
TID
24.8
24.8
24.90 24.90 24.40 4,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.3
9.3
9.40 9.50 9 1,051,700 0 0 0
TIN
51.9
51.9
51.90 52 51.90 2,100 0 0 0
TIP
19.5
19.5
19.95 19.95 19.45 158,500 0 0 0
TIS
5.2
5.2
5.20 5.30 5.20 12,800 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 0 0 0 0
TJC
13.8
13.8
13 13.80 13 3,100 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
14
14
14 14 14 0 0 0 0
TL4
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TLD
7.9
7.9
7.91 7.92 7.81 234,600 0 0 0
TLG
53.8
53.8
53.80 53.80 52.60 158,600 0 0 0
TLH
5.9
5.9
6.15 6.15 5.78 749,900 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 100 0 0 0
TLP
7.2
7.2
7.24 7.24 7.24 0 0 0 0
TLT
16
16
16 16 16 0 0 0 0
TMB
61.6
61.6
61.70 61.70 61.60 1,200 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 400 0 0 0
TMG
73
73
73 73 73 0 0 0 0
TMP
62.1
62.1
62.50 62.50 62.10 1,500 0 0 0
TMS
40.6
40.6
39.64 40.82 39.16 9,300 0 0 0
TMT
11.5
11.5
11.60 11.60 11.10 7,400 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 100 0 0 0
TN1
15.1
15.1
15.20 15.20 14.70 13,900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28
28
28.50 28.50 28 300 0 0 0
TNG
19.6
19.6
19.85 20.04 19.38 850,300 0 0 0
TNH
13.8
13.8
13.91 13.91 13.78 309,900 0 0 0
TNI
5.3
5.3
5.03 5.36 5.03 603,900 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.1
8.1
8.27 8.27 7.70 59,300 0 0 0
TNV
10.7
10.7
10.70 10.70 10.70 600 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
122.4
122.4
122.50 123 121 19,200 0 0 0
TOT
16
16
16 16 16 0 0 0 0
TOW
34.4
34.4
34.60 34.60 34.40 700 0 0 0
TPB
18.1
18.1
17.81 18.10 17.33 20,761,200 0 0 0
TPC
12.3
12.3
12.30 12.50 12 88,500 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 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
67.2
67.2
67 67.20 66.50 4,000 0 0 0
TRC
68.9
68.9
70 70.50 68.90 75,100 0 0 0
TRS
32.9
32.9
33 33 32.90 4,100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6
6
6 6 6 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TSB
38
38
36.60 38 36.50 4,100 0 0 0
TSC
3.2
3.2
3.19 3.25 3.16 499,600 0 0 0
TSD
5.7
5.7
6.30 6.30 5.70 400 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.6
5.6
5.41 5.59 5.41 2,100 0 0 0
TTA
12.5
12.5
12.65 12.70 12.40 386,400 0 0 0
TTC
8.1
8.1
8.40 8.40 8.10 2,600 0 0 0
TTD
82.7
82.7
82.70 82.70 82.70 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3.2
3.2
3.27 3.32 3.16 1,881,300 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTH
2.8
2.8
2.80 2.90 2.70 342,100 0 0 0
TTL
8.4
8.4
8.20 8.40 8.20 3,200 0 0 0
TTN
17
17
17.20 17.20 16.80 103,000 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33.27 33.27 33.27 100 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
24
24
24 24.20 23.70 57,300 0 0 0
TV2
36.1
36.1
36.90 36.90 36.05 169,400 0 0 0
TV3
17.8
17.8
17.80 17.80 17.80 200 0 0 0
TV4
14.6
14.6
14.37 14.55 14.37 56,400 0 0 0
TV6
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.5
9.5
9.76 9.76 9.40 117,200 0 0 0
TVC
10.7
10.7
10.90 10.90 10.60 531,000 0 0 0
TVD
10.2
10.2
10.30 10.30 10 19,100 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
8.6
8.6
8.70 8.70 8.40 459,500 0 0 0
TVS
18.3
18.3
18.57 18.62 17.42 664,500 0 0 0
TVT
15.8
15.8
15.85 15.85 15.75 300 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
4.7
4.7
5 5 4.70 9,700 0 0 0
TYA
18.7
18.7
19.20 19.55 18.70 63,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.60 7.60 7.51 27,900 0 0 0
UDL
18.3
18.3
18.30 18.30 18.30 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
47.6
47.6
48.40 48.70 47.60 17,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.5
9.5
9.50 9.60 9.50 10,200 0 0 0
UPC
24.0
24.0
24.00 24.00 24.00 0 0 0 0
UPH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
USC
10.6
10.6
9.01 10.59 9.01 9,500 0 0 0
USD
18
18
18 18 18 4,900 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.8
11.8
10.80 11.80 10.60 700 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VAB
12
12
12.10 12.10 11.80 791,700 0 0 0
VAF
19
19
19.50 20.15 18.10 1,000 0 0 0
VAV
37.6
37.6
39 39 35 6,700 0 0 0
VBB
11.0
11.0
11.22 11.22 10.93 56,100 0 0 0
VBC
23.4
23.4
23.40 23.40 23.40 1,000 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VC1
12
12
12 12 12 600 0 0 0
VC2
8.5
8.5
8.90 8.90 8.40 252,600 0 0 0
VC3
28.1
28.1
28.40 28.50 28 787,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
39.6
39.6
39.60 39.60 39.60 0 0 0 0
VC7
12.3
12.3
12.20 12.50 12 510,300 0 0 0
VC9
4
4
4 4 4 21,000 0 0 0
VCA
9.4
9.4
9.89 9.89 9.43 17,200 0 0 0
VCB
61.6
61.6
62.54 62.74 61.35 6,061,300 0 0 0
VCC
10.4
10.4
10 10.40 10 23,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
335.0
335.0
334.97 334.97 334.97 1,800 0 0 0
VCG
27.0
27.0
27 27.15 26.45 11,584,100 0 0 0
VCI
41.5
41.5
42.90 43.10 41.30 7,912,400 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VCP
26.0
26.0
26.00 26.88 25.81 50,000 0 0 0
VCR
41
41
41 41 41 100 0 0 0
VCS
49.8
49.8
51 51 49.60 182,700 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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
8.2
8.2
7.90 8.20 7.90 400 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
47
47 47 47 59,200 0 0 0
VDS
21.5
21.5
22.35 22.45 21.15 3,401,100 0 0 0
VDT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 1,200 0 0 0
VE3
9.5
9.5
9.60 9.60 8.80 1,800 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VE9
4.4
4.4
4.40 4.40 4.30 2,700 0 0 0
VEA
34.8
34.8
35.17 35.17 34.54 558,100 0 0 0
VEC
14.4
14.4
14 14.40 13.50 16,900 0 0 0
VEF
145.1
145.1
136.23 145.09 136.23 46,400 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VET
16.7
16.7
16.70 16.70 16.70 2,400 0 0 0
VFC
85
85
85 85 85 0 0 0 0
VFG
58.6
58.6
58.60 58.80 58.40 9,700 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 500 0 0 0
VGC
55.7
55.7
56.02 56.50 54.50 546,700 0 0 0
VGG
46.2
46.2
46.20 46.20 46.20 0 0 0 0
VGI
70
70
71.30 71.80 70 310,800 0 0 0
VGL
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VGP
27.8
27.8
28.10 28.10 27.60 12,700 0 0 0
VGR
55.0
55.0
55.01 55.01 55.01 2,800 0 0 0
VGS
29.3
29.3
29.80 30.30 28.80 1,447,200 0 0 0
VGT
12.1
12.1
12.30 12.30 12 677,400 0 0 0
VGV
30.2
30.2
30.21 30.21 30.21 0 0 0 0
VHC
58.4
58.4
60.30 60.69 56.53 2,779,800 0 0 0
VHD
5.7
5.7
5.70 5.70 5.70 200 0 0 0
VHE
4.8
4.8
4.80 4.80 4.60 155,600 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.2
2.2
2.20 2.20 2.10 467,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
99.5
99.5
101.80 103.20 94.60 10,796,100 0 0 0
VIB
19.8
19.8
20.15 20.30 19.50 16,044,300 0 0 0
VIC
148.8
148.8
149.70 154.20 143.90 5,112,200 0 0 0
VID
5.1
5.1
5.24 5.24 5.01 34,700 0 0 0
VIE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VIF
16.6
16.6
16.60 16.60 15.80 1,800 0 0 0
VIG
7
7
7 7.10 6.90 198,400 0 0 0
VIH
16
16
16 16 16 0 0 0 0
VIM
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
VIN
18.9
18.9
20 20.10 18.90 1,200 0 0 0
VIP
13.6
13.6
13.75 13.90 13.35 490,300 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 0 0 0 0
VIW
10.5
10.5
9.90 10.50 9.60 8,500 0 0 0
VIX
36.2
36.2
36 36.20 33.55 47,687,900 0 0 0
VJC
135.5
135.5
136.50 136.70 131 2,352,000 0 0 0
VLA
11.3
11.3
10.30 11.30 10.30 20,200 0 0 0
VLB
46.6
46.6
47 47.50 46 77,900 0 0 0
VLC
15.1
15.1
15.10 15.30 14.80 161,800 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.9
8.9
8.90 9.20 8.60 30,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29
29
29 29 29 1,000 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.18 6.18 6 700 0 0 0
VMD
17.1
17.1
17.10 17.10 16.70 5,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 1,700 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
18.2
18.2
18.90 18.90 18.20 6,700 0 0 0
VNB
16.8
16.8
16.90 17.10 16.70 35,800 0 0 0
VNC
31.4
31.4
31.01 31.40 31.01 15,700 0 0 0
VND
22.2
22.2
22.80 22.90 21.85 38,912,000 0 0 0
VNE
8.0
8.0
8.03 8.24 7.70 569,200 0 0 0
VNF
17.4
17.4
18.70 18.70 17.40 52,000 0 0 0
VNG
7.5
7.5
7.60 7.60 7.47 3,300 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.8
8.8
8.90 8.90 8.80 1,600 0 0 0
VNL
22.6
22.6
22.34 22.78 21.81 7,500 0 0 0
VNM
59.0
59.0
59.66 60.33 58.99 5,285,200 0 0 0
VNP
12.8
12.8
13 13 12.80 1,100 0 0 0
VNR
20.5
20.5
20.60 22 20.40 33,400 0 0 0
VNS
9.7
9.7
9.65 9.72 9.65 10,200 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
6.2
6.2
6.30 6.30 6.20 1,100 0 0 0
VNZ
399
399
390 399 390 1,300 0 0 0
VOC
13.7
13.7
13.80 13.90 13.70 2,800 0 0 0
VOS
13.9
13.9
14.35 14.35 13.85 1,590,000 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
29.5
29.5
30.35 30.40 29.30 54,206,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
26 26 25.45 2,400 0 0 0
VPG
8.6
8.6
8.72 8.72 8.53 284,300 0 0 0
VPH
5.5
5.5
5.55 5.55 5.46 93,000 0 0 0
VPI
52.8
52.8
53.10 53.20 52.30 2,884,700 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
12.3
12.3
11.80 12.25 11.80 9,800 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 0 0 0 0
VRC
14.4
14.4
13.65 14.50 13.65 10,800 0 0 0
VRE
28.8
28.8
29.60 29.80 28.40 6,309,100 0 0 0
VRG
18.5
18.5
18.40 18.50 18.30 15,200 0 0 0
VSA
20.8
20.8
21.50 21.50 20.80 1,200 0 0 0
VSC
29.3
29.3
30.30 30.30 28 8,207,500 0 0 0
VSE
8.5
8.5
8.40 8.60 8.30 7,900 0 0 0
VSF
26.9
26.9
27 27.10 26.90 8,900 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
45.3
45.3
45.28 45.48 45.28 900 0 0 0
VSI
21.5
21.5
21.50 21.50 21.50 1,000 0 0 0
VSM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VSN
15.9
15.9
16 16 15.90 800 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3
3
3 3 3 52,600 0 0 0
VTB
9.7
9.7
9.59 9.69 9.43 10,200 0 0 0
VTC
9
9
9 9 9 6,200 0 0 0
VTD
7.7
7.7
7.70 7.80 7.60 92,700 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 1,000 0 0 0
VTK
52.5
52.5
53 53 52.50 4,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
12 12 11.80 170,500 0 0 0
VTP
98.7
98.7
99.87 100.66 98.39 245,100 0 0 0
VTQ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VTR
16.9
16.9
17.10 17.20 16.80 47,200 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.2
13.2
12.70 13.20 12.70 20,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.7
18.7
18.90 19.10 18.50 1,876,300 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
36.3
36.3
36.70 36.90 35.70 22,800 0 0 0
VW3
9.8
9.8
9.60 9.80 9.60 1,100 0 0 0
VWS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VXB
25.3
25.3
25.30 25.30 25.30 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
309.9
309.9
309.90 309.90 309.90 0 0 0 0
WSB
57.7
57.7
58.91 58.91 57.75 200 0 0 0
WSS
7.3
7.3
7.40 7.40 7.20 53,700 0 0 0
WTC
10.8
10.8
10.87 10.96 10.78 7,800 0 0 0
X20
12.7
12.7
12.80 13 12.60 3,400 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
9.3
9.3
9.40 9.50 9.20 50,000 0 0 0
XMD
5.7
5.7
5.50 5.70 5.10 3,600 0 0 0
XMP
15.5
15.5
14.90 15.50 14.90 32,000 0 0 0
XPH
14
14
13.10 14 13.10 3,300 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
YBM
14.2
14.2
13.95 14.20 13.90 700 0 0 0
YEG
14.4
14.4
14.15 14.75 14.05 7,141,100 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
274.2
274.2
276.39 277.66 271.55 105,992,206 0 0 0
^UPCOM
110.6
110.6
111.16 111.41 109.93 0 0 0 0
^VN30
1,819.6
1,819.6
1,853.66 1,857.28 1,801.54 473,626,594 0 0 0
^VNINDEX
1,634.5
1,634.5
1,656.66 1,659.13 1,616.02 1,138,116,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |