DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/09/2025

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 23/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35
35
35.20 35.20 35 800 0 0 0
AAA
8.1
8.1
8.04 8.10 8.04 575,900 0 0 0
AAH
4.1
4.1
4.10 4.20 4 724,000 0 0 0
AAM
7
7
6.98 7 6.98 35,400 0 0 0
AAS
10.9
10.9
11.30 11.30 10.60 3,007,000 0 0 0
AAT
3.8
3.8
3.86 3.86 3.82 11,700 0 0 0
AAV
5.7
5.7
5.70 5.80 5.60 162,600 0 0 0
ABB
12.2
12.2
12.10 12.20 12 1,315,600 0 0 0
ABC
10.4
10.4
10.50 10.50 10.40 5,900 0 0 0
ABI
20.5
20.5
20.40 20.60 20.20 100,200 0 0 0
ABR
15.6
15.6
16.04 16.04 15.15 17,100 0 0 0
ABS
3.8
3.8
3.85 3.85 3.71 191,400 0 0 0
ABT
72.4
72.4
72.40 72.40 72.40 2,900 0 0 0
ABW
11.1
11.1
10.90 11.10 10.80 56,600 0 0 0
ACB
25.4
25.4
25.15 25.70 25.15 9,385,500 0 0 0
ACC
13.5
13.5
13.20 13.85 12.95 539,700 0 0 0
ACE
40.3
40.3
39.90 40.50 39.90 3,600 0 0 0
ACL
13.3
13.3
12.20 13.25 12.20 82,000 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
57.8
57.8
57.60 58.30 57.20 290,100 0 0 0
ADC
18.3
18.3
18.30 18.30 18.30 1,000 0 0 0
ADG
9.5
9.5
9.50 9.50 9.45 8,500 0 0 0
ADS
8.7
8.7
8.98 8.98 8.63 31,800 0 0 0
AFX
9.9
9.9
10 10 9.80 12,900 0 0 0
AG1
11.2
11.2
11.30 11.40 11.20 30,600 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
19.8
19.8
20 20 19.55 334,300 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
38.1
38.1
39.04 39.04 38.08 1,300 0 0 0
AGR
17.4
17.4
17.35 17.60 17.30 569,200 0 0 0
AGX
169.9
169.9
150.30 169.90 150.30 900 0 0 0
AIC
10.2
10.2
10.60 10.60 10.20 1,400 0 0 0
AIG
44
44
43.80 44.30 43.80 3,200 0 0 0
ALT
11.8
11.8
11.93 11.93 11.84 300 0 0 0
ALV
7.9
7.9
8 8 7.70 28,400 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 200 0 0 0
AME
8.9
8.9
8.90 8.90 8.90 400 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 41,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
27.7
27.7
27.30 28 27.30 27,800 0 0 0
ANV
27.3
27.3
25.73 27.26 25.73 1,936,500 0 0 0
APF
40.8
40.8
40.90 40.90 40.80 3,400 0 0 0
APG
11.7
11.7
11.50 11.70 11.45 253,600 0 0 0
APH
6.6
6.6
6.50 6.60 6.50 141,900 0 0 0
API
8.5
8.5
8.60 8.60 8.40 159,900 0 0 0
APL
15.8
15.8
15.80 15.80 15.80 0 0 0 0
APP
5.7
5.7
5.80 5.80 5.60 14,500 0 0 0
APS
9.6
9.6
9.60 9.90 8.70 717,200 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 16.30 100 0 0 0
ASM
7.8
7.8
7.82 7.99 7.82 1,347,800 0 0 0
ASP
4.9
4.9
4.85 4.85 4.82 17,400 0 0 0
AST
67.7
67.7
68.40 68.40 66.86 6,300 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
17.8
17.8
20.50 20.50 17.80 700 0 0 0
AVC
53.1
53.1
53.10 53.10 53.10 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
14.80 15.40 14.80 277,900 0 0 0
BAB
14
14
14.50 14.50 13.90 11,400 0 0 0
BAF
34.4
34.4
33.70 34.40 33.55 3,565,100 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 36.10 200 0 0 0
BBC
86.9
86.9
86.78 86.88 86.78 500 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.2
7.2
5.60 7.20 5.60 200 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBT
13.7
13.7
13.80 13.80 13.40 7,500 0 0 0
BCA
9.9
9.9
10 10 9.70 5,800 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.6
8.6
8.70 8.80 8.60 61,600 0 0 0
BCE
11.2
11.2
10.99 11.19 10.99 96,500 0 0 0
BCF
42.9
42.9
43 43 42.90 78,700 0 0 0
BCG
3.4
3.4
3.20 3.44 3.20 2,965,100 0 0 0
BCM
66.7
66.7
67.30 67.50 66.60 105,800 0 0 0
BCP
10.2
10.2
11 11 10.20 16,400 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 0 0 0 0
BDT
9.4
9.4
9.50 9.50 9.30 15,400 0 0 0
BDW
32.4
32.4
32.40 32.40 32.40 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
42.3
42.3
42 42.40 41.95 31,300 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
24.5
24.5
24.52 24.52 24.52 300 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 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
33.3
33.3
33.60 33.60 33.10 4,100 0 0 0
BHP
8.6
8.6
9.10 9.10 8.60 200 0 0 0
BIC
26.5
26.5
27 27 26.40 39,600 0 0 0
BID
40.4
40.4
40.25 40.45 40.05 3,466,500 0 0 0
BIG
5
5
5 5 5 37,100 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 500 0 0 0
BKC
25.6
25.6
26.60 26.60 25.60 16,700 0 0 0
BKG
3.4
3.4
3.48 3.48 3.30 543,800 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.3
27.3
27.30 27.30 27.30 800 0 0 0
BMC
17.2
17.2
17 17.15 16.30 54,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 600 0 0 0
BMG
18.1
18.1
18.10 18.10 15.80 2,700 0 0 0
BMI
18.9
18.9
19.07 19.07 18.81 390,100 0 0 0
BMJ
10.8
10.8
9.60 10.80 9.60 300 0 0 0
BMK
15
15
15 15 15 0 0 0 0
BMP
146.2
146.2
145.74 146.99 144.39 43,300 0 0 0
BMS
13.2
13.2
13.30 13.40 13.20 217,100 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 52,500 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
11.80 12.80 11.80 600 0 0 0
BQB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BRC
13
13
13 13 13 1,000 0 0 0
BRR
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BRS
25
25
26 26 25 400 0 0 0
BSA
22.4
22.4
22.39 22.39 22.39 800 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
46.4
46.4
47 47.15 46.40 461,400 0 0 0
BSL
10.4
10.4
10 10.40 10 2,100 0 0 0
BSP
9.6
9.6
9.70 9.70 9.60 2,100 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20.7
20.7
20.46 20.69 20.23 4,457,600 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
16.0
16.0
16.03 16.03 16.03 100 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
42.3
42.3
40.12 42.25 40.12 31,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
10.5
10.5
10.64 10.69 10.49 43,800 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 3,300 0 0 0
BTT
38
38
38 38 38 2,300 0 0 0
BTU
15.4
15.4
15.40 15.40 15.40 100 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
14.5
14.5
14.50 14.60 14.30 1,574,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
54.9
54.9
55.44 55.83 54.95 167,500 0 0 0
BVL
18.1
18.1
18.90 18.90 18.10 9,000 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
35.9
35.9
35.64 36.42 35.64 208,200 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.5
48.5
48.45 48.60 48.10 447,300 0 0 0
BWS
32.3
32.3
32.64 32.64 32.35 9,000 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 100 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
20.0
20.0
20 20 19.70 46,100 0 0 0
C47
11.5
11.5
11.80 11.80 11.25 146,700 0 0 0
C4G
9.2
9.2
9.30 9.30 9.10 557,300 0 0 0
C69
13
13
12.30 13.50 12.20 1,312,400 0 0 0
C92
4.5
4.5
4.40 4.60 4.10 60,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.40 7.60 7.40 400 0 0 0
CAN
34.3
34.3
34.30 34.30 34.30 0 0 0 0
CAP
40.3
40.3
39.50 40.40 39.50 50,300 0 0 0
CAT
17.2
17.2
17.30 17.30 17.10 13,500 0 0 0
CBI
17.8
17.8
17.80 17.80 17.80 100 0 0 0
CBS
28.8
28.8
29.25 29.34 28.70 16,700 0 0 0
CC1
32.7
32.7
33 33 32.70 3,200 0 0 0
CCA
15.6
15.6
15.60 15.60 15.60 2,200 0 0 0
CCC
15.5
15.5
15.15 15.45 15.10 13,000 0 0 0
CCI
24
24
24 24 24 0 0 0 0
CCL
6.9
6.9
7 7 6.92 74,600 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
16.4
16.4
16.40 16.40 16.40 100 0 0 0
CCR
13
13
12.20 13 12.20 700 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
22.9
22.9
23.25 23.25 21.92 907,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8
8
8.70 10 8 1,700 0 0 0
CDN
31.4
31.4
31.40 31.40 30.90 11,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.70 5,700 0 0 0
CDR
7.5
7.5
7.70 7.70 7.20 4,500 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.9
24.9
25.50 25.70 24.70 10,476,900 0 0 0
CET
11.3
11.3
10.30 11.30 10.30 187,700 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
3.3
3.3
3.10 3.30 3.10 200 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 32.50 2,000 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
5.3
5.3
5.30 5.30 5.30 400 0 0 0
CIA
9.8
9.8
9.70 9.80 9.70 1,900 0 0 0
CID
20.1
20.1
19.80 20.10 17.30 7,600 0 0 0
CIG
8.9
8.9
8.90 8.93 8.77 17,500 0 0 0
CII
22.9
22.9
23.60 23.85 22.80 15,098,700 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
49.8
49.8
50.10 50.20 49.70 9,400 0 0 0
CKD
22.7
22.7
22.66 23.30 22.66 9,300 0 0 0
CKG
13.9
13.9
13.60 13.85 13.50 33,100 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.3
51.3
50.90 51.30 50.90 500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.4
22.4
22.20 22.50 22.20 3,100 0 0 0
CLL
31.1
31.1
31.20 31.20 31.05 21,200 0 0 0
CLM
67.5
67.5
67.50 67.50 67.50 400 0 0 0
CLW
49.9
49.9
49.76 49.86 49.76 200 0 0 0
CLX
16.2
16.2
16.10 16.20 16.10 24,400 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
22.7
22.7
22.70 22.70 22.70 500 0 0 0
CMF
320
320
320 320 320 0 0 0 0
CMG
39.7
39.7
39.65 40 39.30 366,900 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
8.20 8.40 8.20 47,800 0 0 0
CMT
13.8
13.8
13.90 13.90 13.80 3,700 0 0 0
CMV
8.5
8.5
8.60 8.60 8.02 20,600 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.1
7.1
7.05 7.15 7.05 55,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.4
34.4
34.81 34.81 32 1,400 0 0 0
CNG
27.6
27.6
27.50 27.60 27.25 56,400 0 0 0
CNN
63.9
63.9
63.90 63.90 63.90 0 0 0 0
CNT
9.3
9.3
9.60 9.60 9.30 5,600 0 0 0
COM
34
34
34.15 34.15 34 10,400 0 0 0
CPA
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CPC
17.3
17.3
17.20 17.30 17.20 800 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
31.1
31.1
31.20 31.20 31 14,500 0 0 0
CQT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CRC
9.7
9.7
9.53 9.69 9.37 333,900 0 0 0
CRE
10.4
10.4
10.30 10.40 10.15 555,300 0 0 0
CSC
21
21
21 21 20.50 27,500 0 0 0
CSI
28.4
28.4
28 28.80 28 9,000 0 0 0
CSM
15.3
15.3
15.70 15.85 15.20 1,257,800 0 0 0
CSV
32.7
32.7
32.85 33.10 32.70 283,000 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
17.27 17.33 17.27 200 0 0 0
CTD
81.3
81.3
81 82 80.20 614,600 0 0 0
CTF
20.0
20.0
20 20 19.85 293,700 0 0 0
CTG
49.6
49.6
49.10 49.60 49.00 4,299,500 0 0 0
CTI
24.5
24.5
24.95 24.95 24.45 354,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
15.8
15.8
16 16.30 15.10 18,600 0 0 0
CTR
87.2
87.2
87.25 87.84 86.86 220,000 0 0 0
CTS
38.6
38.6
38.45 38.95 38.20 747,500 0 0 0
CTT
19.2
19.2
19.20 19.20 19.20 0 0 0 0
CTW
27.8
27.8
27.80 27.80 27.80 700 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.5
27.5
27.50 27.50 27.50 0 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 10.60 10.40 6,000 0 0 0
D2D
36.6
36.6
36.40 36.60 36.25 40,200 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.8
17.8
17.90 17.90 17.80 2,200 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
3.99 4 3.80 227,200 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
10.4
10.4
10.40 13 10.40 1,400 0 0 0
DAT
14.4
14.4
16.45 16.45 14.35 70,000 0 0 0
DBC
27.2
27.2
27.25 27.65 27.20 2,884,500 0 0 0
DBD
54
54
53.80 54 53.80 73,400 0 0 0
DBM
25
25
27.70 27.70 25 1,000 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 15,100 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.9
11.9
12 12.05 11.85 383,200 0 0 0
DCF
36
36
36 36 36 300 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
28.5
28.5
28.90 28.90 28.10 575,000 0 0 0
DCM
36.9
36.9
37.05 37.35 36.85 2,016,300 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
10.20 10.20 10 9,900 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 132,400 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 0 0 0 0
DDV
30.8
30.8
30.90 31.20 30.40 236,800 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 1.10 1,124,000 0 0 0
DGC
96
96
96.10 96.70 95.50 981,400 0 0 0
DGT
5
5
5 5.10 5 96,100 0 0 0
DGW
41.9
41.9
41.75 42.50 41.55 778,600 0 0 0
DHA
52
52
53 53 51.90 42,700 0 0 0
DHB
8.9
8.9
9 9 8.90 400 0 0 0
DHC
34.8
34.8
35.07 35.51 34.73 373,700 0 0 0
DHD
30.9
30.9
31 31 30.90 1,700 0 0 0
DHG
102.2
102.2
102.80 102.90 101.90 8,000 0 0 0
DHM
6.5
6.5
6.50 6.59 6.50 3,400 0 0 0
DHN
24.7
24.7
24.70 24.70 24.70 1,100 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
77.1
77.1
77.27 77.27 76.55 1,500 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.20 4.30 4.20 900 0 0 0
DIG
22.2
22.2
23.01 23.10 22.09 11,680,800 0 0 0
DIH
15.3
15.3
15.67 15.67 15.31 27,200 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
6.40 6.60 6.40 320,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.93 2.98 2.93 1,158,200 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
61
60.80 61 60.50 8,900 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
54.0
54.0
53.98 53.98 53.98 700 0 0 0
DND
10.2
10.2
10.20 10.20 10.20 700 0 0 0
DNE
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DNH
45.2
45.2
45.20 45.20 45.20 100 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
19.2
19.2
19 19.30 19 3,400 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
34 34 34 9,800 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
37.4
37.4
37.70 37.70 36.90 2,800 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.7
53.7
53.60 54 53.60 9,400 0 0 0
DPG
45.5
45.5
45.40 45.85 44.65 943,700 0 0 0
DPH
58
58
58 58 58 200 0 0 0
DPM
26
26
26.10 26.20 25.85 947,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.7
38.7
38.80 39.20 38.50 242,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.7
11.7
11.45 11.70 11.45 10,900 0 0 0
DRC
16.7
16.7
16.65 16.80 16.60 231,500 0 0 0
DRG
9.1
9.1
9.20 9.20 9.10 700 0 0 0
DRH
2.9
2.9
2.99 2.99 2.89 311,600 0 0 0
DRI
11.6
11.6
11.70 11.80 11.50 263,300 0 0 0
DRL
52.6
52.6
52.80 52.80 52.50 9,200 0 0 0
DS3
6.4
6.4
6.30 6.40 6.30 600 0 0 0
DSD
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DSE
29.0
29.0
29.25 29.35 28.75 316,300 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.8
44.8
45 45.10 44.80 3,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9
9
9 9.10 8.90 11,000 0 0 0
DTA
4.9
4.9
4.75 4.98 4.75 8,600 0 0 0
DTD
20.5
20.5
20.80 20.80 20.30 313,600 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
2.5
2.5
2.60 2.60 2.50 96,400 0 0 0
DTK
12
12
12 12 12 200 0 0 0
DTL
14.8
14.8
14.75 14.75 14.65 154,800 0 0 0
DTP
103
103
90.10 103 90.10 400 0 0 0
DTT
22.4
22.4
22.35 22.35 22.35 12,600 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
7.5
7.5
7.50 7.60 7.40 170,800 0 0 0
DVN
21.1
21.1
21 21.10 20.90 25,100 0 0 0
DVP
72.5
72.5
72.80 72.80 72.50 9,300 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
23.0
23.0
22.65 22.95 22.25 10,435,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
11.10 11.10 10.90 167,900 0 0 0
DXS
12.7
12.7
12.65 12.75 12.45 1,136,400 0 0 0
DXV
3.9
3.9
3.88 3.90 3.88 300 0 0 0
E12
5.7
5.7
5.60 5.70 5.60 700 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.4
12.4
11.40 12.40 11.30 900 0 0 0
ECI
9
9
9 9 9 500 0 0 0
ECO
22.2
22.2
21.30 22.82 20.92 48,000 0 0 0
EFI
2.6
2.6
2.40 2.60 2.40 1,800 0 0 0
EIB
25.2
25.2
24.95 25.80 24.95 6,802,100 0 0 0
EIC
23.8
23.8
23.50 23.80 23.50 3,800 0 0 0
EID
25.9
25.9
26 26 23.40 12,300 0 0 0
EIN
3.3
3.3
3.20 3.30 3.20 12,000 0 0 0
ELC
22.3
22.3
22.38 22.62 22.10 645,900 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
23.6
23.6
23.70 23.80 22.60 1,500 0 0 0
EPC
8
8
8 8 8 0 0 0 0
EVE
11
11
10.55 11.10 10.55 6,700 0 0 0
EVF
12.9
12.9
12.90 13.05 12.70 6,565,000 0 0 0
EVG
10.2
10.2
10.15 10.30 10 793,400 0 0 0
EVS
7.2
7.2
7.20 7.40 7.10 274,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.14 4.15 4.09 46,100 0 0 0
FCN
18.2
18.2
18.75 18.90 18 1,916,700 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
14.6
14.6
15 15 14.60 400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.7
7.7
7.62 7.86 7.62 111,000 0 0 0
FIT
4.8
4.8
4.78 4.86 4.78 371,000 0 0 0
FMC
37.5
37.5
37.50 37.80 37.25 42,700 0 0 0
FOC
64.3
64.3
65 65.10 64.10 17,000 0 0 0
FOX
65.9
65.9
66.60 67.20 65.70 56,500 0 0 0
FPT
98
98
100 100 97.50 18,291,200 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
129
129
130.50 131.30 129 369,700 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 0 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
36.4
36.4
36.60 36.80 36.35 736,000 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.2
10.2
10.12 10.41 10.12 207,400 0 0 0
GAS
61.6
61.6
61.90 62 61.20 544,500 0 0 0
GCB
14.4
14.4
13 14.40 13 300 0 0 0
GCF
32.3
32.3
27.82 32.27 27.82 1,000 0 0 0
GDA
17.9
17.9
18 18.30 17.80 55,800 0 0 0
GDT
20.9
20.9
21.30 21.30 20.75 5,100 0 0 0
GDW
39
39
39 39 39 300 0 0 0
GEG
15.9
15.9
15.85 16 15.80 575,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
52.8
52.8
54.80 54.90 52.80 4,364,100 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
28.6
28.6
28.56 28.56 28.38 6,400 0 0 0
GIC
16.9
16.9
16.30 16.90 16.30 3,500 0 0 0
GIL
18.2
18.2
18.10 18.35 18.10 187,800 0 0 0
GKM
4.6
4.6
4.50 4.60 4.40 413,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.8
18.8
18.10 18.90 18.10 22,600 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
69.5
69.5
71.30 71.30 69.10 2,147,800 0 0 0
GMH
8.6
8.6
8.60 8.60 8.59 500 0 0 0
GMX
16.9
16.9
16.90 16.90 16.90 0 0 0 0
GND
26.7
26.7
26.70 26.70 26.70 100 0 0 0
GPC
2.6
2.6
2.60 2.60 2.60 35,000 0 0 0
GSM
29
29
29 29.30 28.90 3,200 0 0 0
GSP
11.4
11.4
11.40 11.45 11.20 94,400 0 0 0
GTA
9.7
9.7
9.60 9.68 9.60 300 0 0 0
GTD
22.1
22.1
22.10 22.10 22.10 1,000 0 0 0
GTS
11.9
11.9
11.90 11.90 11.90 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.7
27.7
28.30 28.30 27.70 841,800 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 0 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 9,100 0 0 0
HAD
13.5
13.5
14.60 14.60 13.50 1,100 0 0 0
HAF
21.4
21.4
21.10 21.40 21.10 300 0 0 0
HAG
15.3
15.3
15.35 15.45 15.20 3,205,100 0 0 0
HAH
53.7
53.7
54.10 54.20 53.50 730,500 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.6
9.6
9.50 9.70 9.50 1,300 0 0 0
HAP
6.5
6.5
6.41 6.50 6.40 36,100 0 0 0
HAR
4.9
4.9
4.90 4.98 4.83 188,600 0 0 0
HAS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAT
38.6
38.6
36.20 38.60 36.20 1,100 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 2,900 0 0 0
HAX
12.6
12.6
12.50 12.70 12.50 363,000 0 0 0
HBC
7.6
7.6
7.70 7.70 7.50 1,623,100 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HBS
7.5
7.5
7.20 7.60 7.20 29,800 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
23 23.80 23 21,800 0 0 0
HCD
8.2
8.2
8.30 8.30 8.15 49,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.2
26.2
26.30 26.55 26.05 4,718,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 2,400 0 0 0
HD6
13.1
13.1
13 13.30 13 3,000 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 600 0 0 0
HDA
5.8
5.8
5.80 5.80 5.80 5,400 0 0 0
HDB
28.7
28.7
29.05 29.30 28.70 10,542,100 0 0 0
HDC
31.4
31.4
32.14 32.14 31.29 2,386,300 0 0 0
HDG
31.2
31.2
32.25 32.50 30 3,314,000 0 0 0
HDM
37
37
36.30 37 36.30 800 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
20
20
20 20 20 100 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
62
62
62 62 62 700 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16
16
16 16 16 2,100 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
9.10 9.10 9.10 0 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
299.0
299.0
299.28 299.95 297.05 4,000 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
9.3
9.3
9.41 9.55 9.34 161,900 0 0 0
HHS
16.6
16.6
16.50 16.65 16.35 1,251,200 0 0 0
HHV
15
15
15.05 15.20 14.85 4,570,500 0 0 0
HID
3.1
3.1
3.19 3.21 3.14 243,900 0 0 0
HII
4.8
4.8
4.81 4.81 4.71 49,900 0 0 0
HIO
8.2
8.2
7.90 8.20 7.70 18,300 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 13.50 13.40 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 10,000 0 0 0
HLC
11
11
11 11 11 1,200 0 0 0
HLD
18
18
17.90 18 17.80 53,300 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
11.8
11.8
11.90 11.90 11.75 1,000 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 0 0 0 0
HMR
11.6
11.6
11.60 11.70 11.60 11,700 0 0 0
HMS
33.7
33.7
34.94 34.94 33.68 9,700 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.5
11.5
11.40 11.50 11.40 22,100 0 0 0
HNF
35.1
35.1
35.10 35.10 35.10 0 0 0 0
HNG
6.1
6.1
6.20 6.20 6.10 2,149,300 0 0 0
HNI
25
25
25 25 25 0 0 0 0
HNM
8.2
8.2
8.30 8.40 8.20 333,800 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.70 4.70 4.60 42,900 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 100 0 0 0
HPD
16.9
16.9
16.82 16.92 16.82 1,000 0 0 0
HPG
28.7
28.7
28.55 28.85 28.45 24,900,000 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
21.4
21.4
21.40 21.40 21.40 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.3
81.3
78.40 81.30 78.40 200 0 0 0
HPT
26.6
26.6
25.91 26.64 25.91 1,500 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.2
5.2
5.25 5.26 5.18 1,095,100 0 0 0
HQC
3.7
3.7
3.77 3.84 3.74 3,948,000 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
18.9
18.9
19 19.30 18.90 4,312,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
13
13
13.40 13.90 13 558,600 0 0 0
HSM
6
6
6.60 6.60 6 300 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 700 0 0 0
HSV
4.7
4.7
4.60 4.90 4.60 303,200 0 0 0
HT1
17.6
17.6
17.40 17.90 17.30 527,300 0 0 0
HTC
26.8
26.8
26.78 26.78 26.78 0 0 0 0
HTE
4
4
3.90 4 3.80 14,800 0 0 0
HTG
46
46
46.10 46.30 46 20,900 0 0 0
HTI
23.3
23.3
23.15 23.90 23.15 53,800 0 0 0
HTL
24.1
24.1
23.90 24.13 23.68 1,500 0 0 0
HTM
11
11
11.50 11.50 11 400 0 0 0
HTN
10.8
10.8
11.10 11.10 10.80 321,700 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
12.1
12.1
12 12.55 12 17,100 0 0 0
HU1
7.8
7.8
7.80 7.90 7.26 36,200 0 0 0
HU4
15
15
14.50 15.40 14.50 279,800 0 0 0
HU6
5
5
5 5 5 5,000 0 0 0
HUB
15.8
15.8
15.95 15.95 15.65 28,100 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
18.3
18.3
18.40 18.60 18 2,093,400 0 0 0
HVA
29.1
29.1
29.80 30.80 28.50 107,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.50 13.60 13.35 108,400 0 0 0
HVN
38
38
38.30 38.30 36.60 1,579,000 0 0 0
HVT
30.9
30.9
31 31 30.40 27,500 0 0 0
HVX
2.8
2.8
2.81 2.91 2.80 5,700 0 0 0
HWS
14.4
14.4
14.40 14.50 14.30 500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
43.9
43.9
43.94 43.94 43.94 700 0 0 0
ICF
3.1
3.1
3.20 3.20 3.10 1,100 0 0 0
ICG
15.4
15.4
15.40 15.40 15.40 0 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40.1
40.1
40.29 40.29 39.90 5,100 0 0 0
ICT
17.9
17.9
17.20 18.20 17.20 87,800 0 0 0
IDC
40.3
40.3
40.70 41.20 40.20 746,500 0 0 0
IDI
8.3
8.3
8.21 8.36 8.21 806,300 0 0 0
IDJ
6.7
6.7
6.80 6.90 6.60 650,700 0 0 0
IDP
170
170
170 170 170 0 0 0 0
IDV
26.8
26.8
26.70 26.80 26.60 1,200 0 0 0
IFS
21.6
21.6
21.60 21.60 21.60 700 0 0 0
IHK
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
13.5
13.5
13.60 13.65 13.40 2,582,800 0 0 0
ILA
6.4
6.4
6.70 6.80 6.40 25,700 0 0 0
ILB
26.3
26.3
26.30 26.30 26.25 2,100 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 8,700 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.3
53.3
53.20 53.30 52.90 10,300 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
22
22
22 22 22 100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.4
44.4
44.67 44.93 44.40 38,700 0 0 0
IPA
20.1
20.1
20.50 20.70 20.10 294,100 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
26.40 26.40 26 2,000 0 0 0
IST
36
36
36 36 36 0 0 0 0
ITC
16
16
16.40 16.40 15.60 153,000 0 0 0
ITD
13.3
13.3
13.40 13.40 13.05 22,700 0 0 0
ITQ
2.9
2.9
2.90 3 2.90 32,700 0 0 0
ITS
4.4
4.4
4.51 4.51 4.41 2,100 0 0 0
IVS
10.3
10.3
10.30 10.40 10.20 141,200 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.0
8.0
7.46 7.97 7.45 718,200 0 0 0
KBC
36.6
36.6
36.90 37 36.15 4,051,600 0 0 0
KCB
10
10
9.80 10.10 9.80 30,700 0 0 0
KDC
50.5
50.5
50.90 51.10 49.85 969,800 0 0 0
KDH
33.4
33.4
34.30 34.30 33.40 2,941,200 0 0 0
KDM
13.8
13.8
14.50 14.50 13.80 12,000 0 0 0
KGM
5.8
5.8
5.90 5.90 5.70 2,300 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
7.0
7.0
7.02 7.03 6.92 6,059,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.70 12.70 12.50 27,400 0 0 0
KHS
22.1
22.1
22.20 22.20 22 10,600 0 0 0
KHW
32
32
32 32 32 0 0 0 0
KIP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KKC
7.8
7.8
7.70 7.80 7.70 200 0 0 0
KLB
16.9
16.9
17.88 18 16.75 1,511,600 0 0 0
KMR
3.1
3.1
3.05 3.18 3.05 19,700 0 0 0
KMT
10
10
10 10 10 1,500 0 0 0
KOS
39.3
39.3
39.70 39.70 39.25 396,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
20.3
20.3
20.95 21 20.20 2,175,700 0 0 0
KSD
5.4
5.4
5.40 5.40 5.40 600 0 0 0
KSF
88.1
88.1
89.20 92.50 87.50 24,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2 2.20 2 197,800 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 8,300 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
22.6
22.6
22.60 22.60 22.55 6,900 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
L14
37.3
37.3
38 38 37.20 137,100 0 0 0
L18
27.8
27.8
28.40 28.40 27.60 11,700 0 0 0
L40
79.2
79.2
79.16 79.16 77.07 152,000 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
19.8
19.8
19 19.75 19 400 0 0 0
LAI
16
16
16.20 16.30 16 43,200 0 0 0
LAS
18.2
18.2
18.30 18.40 18.20 147,600 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
37.7
37.7
37.05 38.15 37 15,200 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
11.45 11.59 11.36 1,272,100 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
5.2
5.2
4.96 5.25 4.95 9,010,800 0 0 0
LDP
11.6
11.6
11.50 11.60 11.50 4,900 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.5
4.5
4.60 4.60 4.50 300 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.8
4.8
4.88 4.95 4.72 1,209,100 0 0 0
LHC
95
95
95 95.30 94 18,700 0 0 0
LHG
31.5
31.5
31.40 31.90 31.40 46,600 0 0 0
LIC
28.2
28.2
28.30 28.30 27.80 1,300 0 0 0
LIG
4.9
4.9
4.90 5 4.90 323,400 0 0 0
LIX
35
35
35.40 35.40 34.55 5,200 0 0 0
LKW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
LLM
16.1
16.1
16.15 16.15 16.15 0 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
15.5
15.5
15.45 15.45 15.45 0 0 0 0
LMC
9
9
9.60 9.60 9 400 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
46.6
46.6
46.70 47 45.55 1,684,200 0 0 0
LPT
6.5
6.5
6.60 6.60 6.50 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
26.6
26.6
24.40 27.60 24.40 212,200 0 0 0
LSS
9.9
9.9
9.86 9.88 9.84 111,400 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
21.2
21.2
21.20 21.20 21 4,600 0 0 0
MA1
32
32
31.20 32.50 31.20 500 0 0 0
MAC
14.1
14.1
14.05 14.05 14.05 2,500 0 0 0
MAS
35
35
35 35 35 300 0 0 0
MBB
26.4
26.4
26.45 26.55 26.15 10,100,400 0 0 0
MBG
3.8
3.8
3.80 3.90 3.80 55,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
31.0
31.0
31.23 31.77 30.96 5,576,400 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.60 7.50 8,600 0 0 0
MCH
128
128
128.20 129 127.80 173,300 0 0 0
MCM
27.5
27.5
27.67 27.77 27.48 59,900 0 0 0
MCO
7.2
7.2
7 7.20 7 12,200 0 0 0
MCP
28.7
28.7
28.75 28.75 28.50 8,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.80 9.90 9.80 1,600 0 0 0
MDF
6
6
6 6 6 0 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.2
39.2
39.41 39.69 39.03 14,100 0 0 0
MGC
12.5
12.5
12.80 12.90 12.30 7,100 0 0 0
MGG
26.0
26.0
25.99 25.99 25.99 500 0 0 0
MGR
5.2
5.2
5.20 5.20 5.20 300 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
13.7
13.7
13.70 13.80 13.50 37,000 0 0 0
MIC
15.9
15.9
16.30 16.30 15.50 800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
17 17.25 16.85 68,400 0 0 0
MKP
28.9
28.9
28.90 28.90 28.90 400 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.5
22.5
23.40 23.40 22.30 16,500 0 0 0
MML
38.3
38.3
38.80 38.80 38.20 51,300 0 0 0
MNB
28
28
28 28 28 8,600 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.7
16.7
16.70 16.80 16.70 92,900 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
18.9
18.9
18 18.90 18 2,400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.1
13.1
13.10 13.30 13.10 4,882,900 0 0 0
MSH
35.7
35.7
35.70 36.20 35.50 172,500 0 0 0
MSN
81.9
81.9
81.90 82.60 81.50 3,808,100 0 0 0
MSR
21.4
21.4
21.20 21.70 21.20 758,400 0 0 0
MST
5.6
5.6
5.50 5.60 5.40 4,912,200 0 0 0
MTA
13.3
13.3
13.70 13.90 13.30 18,100 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
27.3
27.3
27.30 27.30 27.30 100 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 100 0 0 0
MTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVB
18.2
18.2
18 18.20 18 200 0 0 0
MVC
15.9
15.9
16 16.30 15.80 89,800 0 0 0
MVN
54
54
54 54 52.10 900 0 0 0
MWG
77.8
77.8
76.80 78.20 76.30 4,466,900 0 0 0
MZG
16.7
16.7
16.42 16.90 16.32 1,550,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.4
30.4
30.23 30.59 30.14 566,900 0 0 0
NAG
13
13
13 13 12.90 262,900 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18
18
18 18 18 400 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.3
21.3
21.10 21.30 20.60 94,200 0 0 0
NBC
8.9
8.9
8.90 9 8.90 28,700 0 0 0
NBE
11.9
11.9
11.70 11.90 11.70 9,500 0 0 0
NBP
9.4
9.4
9.40 10 9.40 50,100 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
12.1
12.1
12.50 12.50 12 1,400 0 0 0
NCS
39.4
39.4
39.40 39.40 39.40 0 0 0 0
NCT
97.2
97.2
96.98 97.16 96.98 3,300 0 0 0
ND2
39.9
39.9
35.50 39.90 35.50 1,000 0 0 0
NDC
130
130
130 130 130 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.4
12.4
12.20 12.40 12.10 202,900 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
5
5
5 5 5 500 0 0 0
NDW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NDX
6.1
6.1
6 6.10 6 2,300 0 0 0
NED
7
7
7 7 7 5,600 0 0 0
NET
77.0
77.0
78.68 78.68 76.84 21,400 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
19.9
19.9
20.08 20.21 19.86 163,200 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12
12
12 12 11.85 46,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.35 10.35 10.35 0 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
18.1
18.1
18.25 18.45 18 10,371,600 0 0 0
NLG
35.7
35.7
37.34 37.34 35.69 2,785,400 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
48.8
48.8
50 51 47.25 185,800 0 0 0
NNT
61
61
62 62 61 900 0 0 0
NO1
6.9
6.9
6.85 6.96 6.85 58,100 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
6
5.90 6 5.80 307,000 0 0 0
NS2
32.5
32.5
29.50 32.50 29.50 600 0 0 0
NSC
78.6
78.6
80.10 80.10 78.50 1,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 18,900 0 0 0
NSL
18
18
18 18 18 200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.20 12.50 12.20 1,300 0 0 0
NT2
22.1
22.1
22.21 22.21 21.73 1,170,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.1
159.1
159 159.90 159 11,900 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
54.5
54.5
54.31 54.50 54.31 400 0 0 0
NTL
18.3
18.3
18.55 18.75 18.25 714,100 0 0 0
NTP
62.8
62.8
64.70 64.70 62.80 309,500 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
14.7
14.7
14.90 15 14.70 158,300 0 0 0
NVL
15.7
15.7
15.80 16.20 15.65 9,063,100 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.4
8.4
8.35 8.35 8.35 100 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 5,400 0 0 0
OCB
12.7
12.7
12.70 12.90 12.65 1,474,300 0 0 0
OCH
6
6
6.10 6.10 6 32,900 0 0 0
ODE
45.6
45.6
45.40 45.60 45.40 18,500 0 0 0
OGC
4.3
4.3
4.30 4.35 4.20 353,400 0 0 0
OIL
11.4
11.4
11.50 11.60 11.40 224,900 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.5
22.5
22.60 22.60 22.50 2,300 0 0 0
ORS
14.1
14.1
14 14.30 14 1,488,500 0 0 0
PAC
25.2
25.2
25.40 25.50 25 169,300 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.3
33.3
33.30 33.45 32.80 774,300 0 0 0
PAP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PAS
4.4
4.4
4.40 4.50 4.30 74,100 0 0 0
PAT
92.2
92.2
91.90 92.30 91.60 16,400 0 0 0
PBC
6.4
6.4
6.40 6.40 6.30 26,200 0 0 0
PBP
12.0
12.0
11.98 12.08 11.98 14,600 0 0 0
PBT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PC1
22.3
22.3
22.61 22.65 22.26 1,069,000 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20
20
20.40 20.40 19.90 11,500 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 2,300 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.2
20.2
20.50 20.80 20.20 187,000 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.40 10.60 10.10 8,700 0 0 0
PDB
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
92.7
92.7
91 92.70 91 500 0 0 0
PDR
23.7
23.7
24.15 24.35 23.50 9,660,700 0 0 0
PDV
12.9
12.9
12.80 12.90 12.80 4,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 800 0 0 0
PEN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PEQ
39
39
39 39 39 0 0 0 0
PET
30
30
29.80 30.40 29.80 510,400 0 0 0
PFL
2.9
2.9
3 3 2.90 226,300 0 0 0
PGB
12.1
12.1
12.36 12.36 12.06 51,500 0 0 0
PGC
13.8
13.8
13.70 13.80 13.70 7,400 0 0 0
PGD
25
25
24.80 25 24.80 800 0 0 0
PGI
20.3
20.3
20.25 20.25 20.25 900 0 0 0
PGN
6.3
6.3
5.80 6.30 5.70 527,200 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
8.9
8.9
9.10 9.10 8.90 200 0 0 0
PGV
20.7
20.7
20.50 20.75 20.50 12,900 0 0 0
PHC
5.7
5.7
5.72 5.72 5.67 48,700 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 68.60 300 0 0 0
PHP
34.6
34.6
34.71 34.71 34.12 35,400 0 0 0
PHR
56.9
56.9
56.60 57.40 56.60 106,500 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
16.8
16.8
16.70 16.90 16.70 6,300 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
6.50 6.50 6.50 4,600 0 0 0
PIV
2.6
2.6
2.60 2.70 2.60 24,300 0 0 0
PJC
26
26
26 26 26 0 0 0 0
PJS
40.9
40.9
30.90 40.90 30.90 300 0 0 0
PJT
9.2
9.2
8.91 9.20 8.91 300 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
PLC
28.6
28.6
28.80 29.30 28.20 266,500 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
5.53 5.70 5.45 28,200 0 0 0
PLX
34.8
34.8
35 35.20 34.75 1,169,300 0 0 0
PMB
11
11
11 11 11 7,600 0 0 0
PMC
102.4
102.4
120.31 120.31 102.41 3,200 0 0 0
PMG
10.5
10.5
10.45 10.45 10.45 5,300 0 0 0
PMJ
17.3
17.3
17.26 17.26 17.26 100 0 0 0
PMP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PMS
34.8
34.8
34.80 34.80 34.80 1,500 0 0 0
PMT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
26.5
26.5
25.02 26.50 25.02 1,200 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
86.5
86.5
86.37 86.57 84.80 346,000 0 0 0
PNP
30
30
26.40 30 26.40 800 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
15.5
15.5
15.48 15.65 15.48 4,500 0 0 0
POT
21
21
20.90 21 20.70 2,700 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 400 0 0 0
POW
15.0
15.0
15.10 15.20 14.95 5,778,200 0 0 0
PPC
10.2
10.2
10.29 10.29 10.15 517,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.7
26.7
26.76 26.76 26.57 11,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
20.50 20.50 18.40 800 0 0 0
PPS
10.5
10.5
10.54 10.54 10.54 300 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
14.72 14.72 14.72 700 0 0 0
PRE
20
20
20 20.20 20 7,400 0 0 0
PRO
6
6
6 6 6 3,000 0 0 0
PRT
10.9
10.9
10.91 10.91 10.91 0 0 0 0
PSB
4.6
4.6
4.60 4.60 4.50 19,000 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSD
13.3
13.3
13.30 13.40 13.30 9,200 0 0 0
PSE
11.2
11.2
11 11.20 11 2,300 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
8.5
8.5
8.40 8.60 8.30 265,700 0 0 0
PSL
11.7
11.7
11.80 12 11.70 1,200 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
17.9
17.9
18 18 15.40 42,700 0 0 0
PSW
8.6
8.6
8.50 8.60 8.50 7,500 0 0 0
PTB
49.7
49.7
50.30 50.30 49.65 114,600 0 0 0
PTC
7.8
7.8
7.80 7.90 7.75 173,400 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 25.80 500 0 0 0
PTL
3.6
3.6
3.54 3.58 3.40 91,000 0 0 0
PTO
18.5
18.5
16.20 18.50 16.20 1,700 0 0 0
PTP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 2,100 0 0 0
PV2
2.9
2.9
3 3 2.70 551,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.2
29.2
28.90 29.50 28.80 31,800 0 0 0
PVC
11.5
11.5
11.60 11.80 11.50 465,000 0 0 0
PVD
22.0
22.0
21.86 22.10 21.71 3,192,600 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 6.60 20,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.9
66.9
67.94 67.94 66.21 34,200 0 0 0
PVM
16.4
16.4
17.40 17.40 16.40 200 0 0 0
PVO
6.8
6.8
6.80 6.80 6.60 15,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.6
31.6
31.59 32.06 31.59 1,127,000 0 0 0
PVT
18.6
18.6
18.10 18.75 18.10 4,357,600 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
3.7
3.7
3.50 3.80 3.40 1,400 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.9
15.9
16.30 16.30 15.90 116,700 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
18.5
18.5
18.50 18.50 18.50 100 0 0 0
QCG
14.3
14.3
15 15 14.30 1,715,500 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
38.6
38.6
38.60 38.60 38.60 100 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 3,000 0 0 0
QNP
32.4
32.4
31 32.40 30.50 4,800 0 0 0
QNS
47.2
47.2
47.50 47.60 47.20 63,800 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
40.1
40.1
40.14 40.88 39.40 23,500 0 0 0
QSP
26.5
26.5
26.30 26.50 26.30 1,600 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
13.3
13.3
13.40 13.40 13.20 84,800 0 0 0
RAL
94
94
93.20 94.70 93.10 4,800 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.50 1,100 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
12.9
12.9
12.10 12.90 12 47,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.2
67.2
67.70 67.70 66.80 284,900 0 0 0
RIC
8.3
8.3
8 8.80 8 63,400 0 0 0
RTB
29.3
29.3
28.60 29.30 28 5,100 0 0 0
RYG
12.4
12.4
12.30 12.50 12 102,200 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 0 0 0 0
S55
57
57
57 57 57 100 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
9.80 9.90 9.60 368,500 0 0 0
SAB
45.8
45.8
45.80 46.10 45.65 447,500 0 0 0
SAC
15.4
15.4
15.40 15.40 15.40 100 0 0 0
SAF
58.5
58.5
58.50 58.50 58.50 2,800 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.7
7.7
7.99 8.10 7.71 648,600 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
37.3
37.3
36.67 38.05 35.89 52,800 0 0 0
SAV
15.8
15.8
15.40 15.80 15.40 1,200 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SBA
29
29
28.80 29 28.80 2,100 0 0 0
SBB
16.7
16.7
16.70 16.70 16.70 100 0 0 0
SBD
7.5
7.5
7.60 7.60 7.50 3,200 0 0 0
SBG
12.4
12.4
12.30 12.45 12.25 125,600 0 0 0
SBH
40.8
40.8
40.70 41 40.70 1,400 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBS
6.5
6.5
6.40 6.50 6.30 617,900 0 0 0
SBT
24
24
23.95 24.25 23.85 768,300 0 0 0
SBV
8.6
8.6
8.14 8.55 8.14 4,800 0 0 0
SC5
16.3
16.3
16.05 16.30 16.05 10,200 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
64.1
64.1
63.70 64.10 63.70 27,300 0 0 0
SCI
10.2
10.2
9.90 10.20 8.90 92,600 0 0 0
SCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SCL
19.3
19.3
19.32 19.49 19.32 5,000 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.5
9.5
9.50 9.59 9.37 3,568,000 0 0 0
SCS
59.5
59.5
59.50 59.90 59.30 101,700 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
6.5
6.5
6.50 6.50 6.50 1,900 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 2,500 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
12.1
12.1
12.20 12.20 12.10 11,200 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
16.5
16.5
16.80 16.80 16.10 4,500 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
30.1
30.1
30.12 30.12 30.12 1,000 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
46.9
46.9
46.91 46.91 46.71 9,800 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 0 0 0 0
SED
26.2
26.2
26.30 26.30 26.20 6,200 0 0 0
SEP
21.8
21.8
21.80 21.80 21.80 600 0 0 0
SFC
18.1
18.1
18.14 18.14 18.14 0 0 0 0
SFG
10.7
10.7
10.65 10.65 10.65 200 0 0 0
SFI
26
26
25.90 26 25.85 5,200 0 0 0
SFN
25
25
25 25 25 0 0 0 0
SGB
13.2
13.2
13.10 13.20 13.10 5,400 0 0 0
SGC
105.8
105.8
105.81 105.81 105.81 0 0 0 0
SGD
27.7
27.7
27.70 27.70 25 7,100 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
63.6
63.6
63.44 63.83 63.44 9,600 0 0 0
SGP
26.8
26.8
27.20 27.50 26.10 19,300 0 0 0
SGR
26.5
26.5
26.75 26.80 26.45 175,200 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
17.4
17.4
17.10 17.50 17.10 58,700 0 0 0
SHA
4.1
4.1
4.19 4.19 4.10 3,300 0 0 0
SHB
17
17
17.30 17.55 16.95 142,502,100 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
7
7
6.90 7 6.80 1,300 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.8
14.8
14.10 14.90 14.10 729,900 0 0 0
SHN
5.4
5.4
5.20 5.40 5.20 23,900 0 0 0
SHP
35.5
35.5
35.50 35.55 35.50 800 0 0 0
SHS
24.5
24.5
24.50 25 24.20 10,938,700 0 0 0
SID
18.9
18.9
18.60 18.90 18.60 5,500 0 0 0
SIG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 1,200 0 0 0
SJ1
12
12
12 13.10 12 1,200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.4
14.4
14.45 14.50 14.30 401,800 0 0 0
SJE
19.2
19.2
19.30 19.30 19.10 14,400 0 0 0
SJG
18.8
18.8
18.76 18.76 18.76 0 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
72.2
72.2
70.70 73 70.70 57,200 0 0 0
SKG
11.1
11.1
10.95 11.15 10.90 79,900 0 0 0
SKH
24.5
24.5
24.90 24.90 24.10 600 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
28.9
28.9
28.90 28.90 28.90 100 0 0 0
SLS
176.8
176.8
177.58 177.58 176.75 5,100 0 0 0
SMA
9.9
9.9
9.38 9.90 9.30 15,600 0 0 0
SMB
38.3
38.3
38.05 38.43 37.76 10,400 0 0 0
SMC
15.6
15.6
15.95 16.15 15.30 590,300 0 0 0
SMN
11.8
11.8
11.80 11.80 11.80 100 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 34.83 34.74 3,600 0 0 0
SP2
22
22
22 22 22 1,900 0 0 0
SPB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 1,900 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
11.6
11.6
11.55 11.60 11.55 200 0 0 0
SPV
22.8
22.8
22.80 22.80 22.80 0 0 0 0
SQC
4
4
4.60 4.60 4 300 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 0 0 0 0
SRC
50.6
50.6
50.70 50.70 48.50 5,800 0 0 0
SRF
8.3
8.3
8.40 8.50 8.10 6,600 0 0 0
SSB
19.3
19.3
19.35 19.55 19.20 3,914,100 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
9
9
8.80 9 8.60 13,600 0 0 0
SSH
105.5
105.5
95.10 105.90 88 3,400 0 0 0
SSI
38.4
38.4
38.42 39.10 38.42 21,429,500 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
6.64 6.70 6.61 111,000 0 0 0
STB
55.4
55.4
55.20 55.70 54.50 5,215,300 0 0 0
STC
18
18
18 18 18 0 0 0 0
STG
36.8
36.8
36.75 36.75 36.75 0 0 0 0
STH
20.1
20.1
19.50 20.10 19.50 16,000 0 0 0
STK
17.9
17.9
17.66 17.97 17.66 128,400 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
20.4
20.4
20.50 20.55 20.35 5,500 0 0 0
SVD
5.3
5.3
5.25 5.25 5.25 71,700 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
52.6
52.6
52.60 52.60 52.60 300 0 0 0
SVN
3.4
3.4
3.30 3.40 3.20 96,300 0 0 0
SVT
11.2
11.2
11.25 11.40 11.15 36,600 0 0 0
SWC
33
33
32 33 32 700 0 0 0
SZB
37.9
37.9
37.10 37.90 37.10 5,000 0 0 0
SZC
34.2
34.2
34.50 34.50 34.20 379,000 0 0 0
SZE
10.6
10.6
10.90 11 10.60 17,500 0 0 0
SZG
37
37
37 37 37 500 0 0 0
SZL
43.4
43.4
43.40 43.40 43.10 7,000 0 0 0
TA6
7
7
6 7 6 7,300 0 0 0
TA9
12.9
12.9
13.33 13.33 12.79 114,600 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
44.5
44.5
44 44.50 43.60 1,075,800 0 0 0
TAN
32.5
32.5
32.50 32.50 32.50 1,100 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
37.70 37.70 37.70 0 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
36.58 37.02 36.53 8,090,400 0 0 0
TCD
2.6
2.6
2.41 2.62 2.41 944,200 0 0 0
TCH
20.2
20.2
20.29 20.33 19.86 4,088,300 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
34.7
34.7
34.85 34.85 34.50 33,400 0 0 0
TCM
30.3
30.3
30.05 30.35 29.85 1,100,100 0 0 0
TCO
11.1
11.1
11.10 11.25 10.80 205,400 0 0 0
TCR
2.9
2.9
2.84 2.85 2.84 2,200 0 0 0
TCT
20.1
20.1
20.09 20.09 20.09 1,600 0 0 0
TCW
31.3
31.3
31.40 31.40 31.20 14,400 0 0 0
TDB
40.6
40.6
40.60 40.60 40.60 500 0 0 0
TDC
12.6
12.6
12.95 12.95 12.60 183,500 0 0 0
TDF
9.6
9.6
9 9.60 9 500 0 0 0
TDG
3.3
3.3
3.34 3.34 3.26 86,200 0 0 0
TDH
4.8
4.8
4.87 4.87 4.65 148,300 0 0 0
TDM
59
59
59 59 59 500 0 0 0
TDP
34
34
33.80 35 33.30 155,000 0 0 0
TDS
8.3
8.3
8.50 8.50 8.30 400 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 39,300 0 0 0
TDW
48.6
48.6
48.62 48.72 48.62 1,100 0 0 0
TED
59.9
59.9
59.90 59.90 59.90 0 0 0 0
TEG
6.9
6.9
7.09 7.09 6.60 217,800 0 0 0
TEL
18.3
18.3
18.10 18.30 18.10 2,000 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
65.0
65.0
65.09 65.09 65.00 1,500 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 0 0 0 0
THD
27.4
27.4
27.40 27.40 27.30 1,900 0 0 0
THG
50.1
50.1
50.30 50.30 49.85 17,900 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
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
8.2
8.2
8 8.20 8 5,900 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
24.3
24.3
24.50 24.50 24.20 2,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.2
9.2
9.30 9.40 9 625,100 0 0 0
TIN
51.9
51.9
51.90 51.90 51.90 0 0 0 0
TIP
19.6
19.6
19.50 19.60 19.45 58,400 0 0 0
TIS
5.3
5.3
5.30 5.40 5.30 10,600 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 200 0 0 0
TJC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
12.7
12.7
12.70 12.70 12.70 2,300 0 0 0
TL4
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TLD
8.3
8.3
7.90 8.31 7.88 1,188,000 0 0 0
TLG
53.1
53.1
53.80 53.80 53.10 61,400 0 0 0
TLH
5.8
5.8
5.90 5.99 5.81 296,600 0 0 0
TLI
4.7
4.7
4.70 4.70 4.70 300 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
61.7
61.7
61.60 61.70 61.60 2,000 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 1,500 0 0 0
TMG
73
73
73 73 73 0 0 0 0
TMP
62.1
62.1
62.20 62.20 62.10 400 0 0 0
TMS
41.0
41.0
39.25 41.01 39.16 3,700 0 0 0
TMT
11.2
11.2
11.35 11.35 11.20 8,500 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 300 0 0 0
TN1
14.8
14.8
14.60 15.40 14.60 11,900 0 0 0
TNB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TNC
28
28
28 29 28 5,000 0 0 0
TNG
19.5
19.5
19.57 19.76 19.47 407,400 0 0 0
TNH
13.9
13.9
13.87 14 13.78 431,800 0 0 0
TNI
5.0
5.0
5.34 5.66 4.97 869,800 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.2
8.2
7.91 8.20 7.76 557,100 0 0 0
TNV
10.7
10.7
10.60 10.70 10.60 600 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
120.1
120.1
120 121.90 120 9,800 0 0 0
TOT
15.8
15.8
15.80 16.40 15.80 1,200 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 500 0 0 0
TPB
18.3
18.3
18.05 18.29 17.86 12,062,800 0 0 0
TPC
12
12
12.25 12.25 12 32,000 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
67
67 67 66.50 1,700 0 0 0
TRC
69
69
69 69.60 68.80 57,400 0 0 0
TRS
32
32
32.70 32.70 32 2,000 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6
6
6 6 6 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.8
12.8
12.40 12.80 12.40 7,100 0 0 0
TSB
37.8
37.8
38 38 37.80 1,300 0 0 0
TSC
3.2
3.2
3.18 3.24 3.17 310,900 0 0 0
TSD
5.7
5.7
6.20 6.20 5.70 200 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
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTA
12.6
12.6
12.40 12.55 12.10 283,500 0 0 0
TTC
8.2
8.2
8.20 8.20 8.20 5,300 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
3.18 3.23 3.18 714,000 0 0 0
TTG
11
11
10.90 11 10.90 200 0 0 0
TTH
2.7
2.7
2.80 2.80 2.70 79,800 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 200 0 0 0
TTN
16.9
16.9
16.90 17 16.80 25,000 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.0
34.0
34.02 34.02 34.02 100 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 500 0 0 0
TV1
24.1
24.1
24.10 24.30 24.10 68,700 0 0 0
TV2
35.6
35.6
36.25 36.40 35.55 128,100 0 0 0
TV3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TV4
14.9
14.9
14.55 14.93 14.55 200 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
9.40 9.65 9.40 58,600 0 0 0
TVC
11
11
10.70 11.10 10.70 748,800 0 0 0
TVD
10.3
10.3
10.30 10.40 10.20 11,700 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
8.50 8.60 8.40 236,100 0 0 0
TVS
18.5
18.5
18.40 18.85 18.40 144,100 0 0 0
TVT
15.6
15.6
15.70 15.70 15.60 1,700 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
4.7
4.7
4.70 4.90 4.60 900 0 0 0
TYA
18.8
18.8
18.70 18.80 18.70 6,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.5
7.5
7.60 7.60 7.41 21,500 0 0 0
UDL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.4
48.4
48.40 48.40 48.40 1,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.5
9.5
9.30 9.50 9.20 800 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
10.4
10.4
10.40 10.40 10.40 100 0 0 0
USD
18
18
18 18 18 200 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.8
11.8
11.80 11.80 11.80 0 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
12.0
12.0
12 12.10 11.90 311,600 0 0 0
VAF
19
19
19 19 19 0 0 0 0
VAV
35.6
35.6
37 37 33.10 1,400 0 0 0
VBB
11.0
11.0
11.03 11.13 10.93 25,100 0 0 0
VBC
21.5
21.5
21.50 21.50 21.50 100 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 0 0 0 0
VC2
8.5
8.5
8.50 8.60 8.30 173,600 0 0 0
VC3
28.3
28.3
28.10 28.40 28.10 663,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
42
42
42 42 42 100 0 0 0
VC7
12.1
12.1
12.30 12.40 12 190,800 0 0 0
VC9
4
4
4 4 4 500 0 0 0
VCA
9.4
9.4
9.43 9.50 9.36 23,600 0 0 0
VCB
61.7
61.7
61.95 62.64 61.75 3,267,800 0 0 0
VCC
10.4
10.4
10.30 10.40 10.30 5,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
331.6
331.6
358.21 358.21 314.53 17,900 0 0 0
VCG
26.6
26.6
27 27.40 26.50 5,373,500 0 0 0
VCI
41.9
41.9
41.75 42.45 41.75 3,681,000 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VCP
26.0
26.0
25.90 26.39 25.90 21,000 0 0 0
VCR
43.9
43.9
43.90 43.90 43.90 100 0 0 0
VCS
49.6
49.6
50 50.20 49.50 88,800 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
8.1
8.1
8.10 8.10 8.10 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
47
47 47 47 28,300 0 0 0
VDS
21.4
21.4
21.30 21.95 21.30 1,610,300 0 0 0
VDT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 10,700 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 0 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
4.30 4.40 4.30 300 0 0 0
VEA
34.7
34.7
34.81 34.99 34.63 686,700 0 0 0
VEC
14.2
14.2
13.80 14.70 13.80 39,100 0 0 0
VEF
151.1
151.1
146.90 155.92 146.90 62,900 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 200 0 0 0
VET
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VFC
85
85
85 85 85 0 0 0 0
VFG
58.4
58.4
58.90 59 58.40 8,100 0 0 0
VFR
10.9
10.9
10.94 10.94 10.94 500 0 0 0
VGC
55.6
55.6
56.02 56.02 55.17 337,200 0 0 0
VGG
46.2
46.2
46.20 46.20 46.20 0 0 0 0
VGI
70.3
70.3
70.40 71 70 137,800 0 0 0
VGL
19.2
19.2
27.40 27.40 19.20 500 0 0 0
VGP
28.3
28.3
27.80 28.30 27.40 24,600 0 0 0
VGR
55.0
55.0
55.01 55.01 55.01 4,800 0 0 0
VGS
30
30
29.30 30.10 29.20 543,200 0 0 0
VGT
12.1
12.1
12.10 12.20 12 361,600 0 0 0
VGV
30.3
30.3
34.70 34.70 30.31 1,200 0 0 0
VHC
58.9
58.9
58.56 59.72 58.18 878,400 0 0 0
VHD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VHE
4.8
4.8
4.80 4.90 4.70 218,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.2
2.2
2.10 2.30 2.10 239,200 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
98.7
98.7
98.20 99.10 96.50 3,232,500 0 0 0
VIB
19.9
19.9
19.90 20.05 19.70 7,486,300 0 0 0
VIC
149.2
149.2
148 150.10 145.60 1,426,200 0 0 0
VID
5.1
5.1
5.05 5.17 5.05 7,100 0 0 0
VIE
8.5
8.5
6.40 8.50 6.40 10,300 0 0 0
VIF
16.6
16.6
16.60 16.60 16.60 4,100 0 0 0
VIG
7
7
6.90 7.10 6.90 105,700 0 0 0
VIH
16
16
16 16 16 0 0 0 0
VIM
11.8
11.8
11.80 11.80 11.80 400 0 0 0
VIN
18.9
18.9
18.90 18.90 18.90 100 0 0 0
VIP
13.5
13.5
13.65 13.65 13.45 167,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.6
18.6
17.60 18.60 17.60 1,000 0 0 0
VIW
9.5
9.5
9.50 9.50 9.20 13,500 0 0 0
VIX
36.9
36.9
36.15 37.20 35.75 23,333,000 0 0 0
VJC
133
133
135.60 136 132.70 1,763,500 0 0 0
VLA
12.2
12.2
11.40 12.20 11.40 400 0 0 0
VLB
46.6
46.6
46.70 46.70 46.40 27,600 0 0 0
VLC
15.1
15.1
15.20 15.20 15 73,400 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.9
8.9
9.10 9.10 8.80 1,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29
29
29 29 29 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.09 6.09 5.91 1,400 0 0 0
VMD
17.1
17.1
17.05 17.05 17.05 1,100 0 0 0
VMG
3.1
3.1
3.40 3.40 3.10 7,600 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
18
18 18 18 1,400 0 0 0
VNB
16.9
16.9
16.70 17.10 16.70 13,300 0 0 0
VNC
31.4
31.4
31.40 31.80 31.40 3,800 0 0 0
VND
22.3
22.3
22.30 22.85 22.25 14,683,000 0 0 0
VNE
8.4
8.4
7.85 8.38 7.85 702,400 0 0 0
VNF
17
17
17.50 17.50 16.90 40,200 0 0 0
VNG
7.5
7.5
7.49 7.49 7.48 2,000 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.8
8.8
8.80 8.90 8.70 1,600 0 0 0
VNL
22.0
22.0
22.30 22.30 22.00 23,700 0 0 0
VNM
59.2
59.2
59.08 60.04 59.08 3,425,100 0 0 0
VNP
12.6
12.6
12.50 12.80 12.30 26,300 0 0 0
VNR
20.4
20.4
20.40 20.50 20.30 34,000 0 0 0
VNS
9.7
9.7
9.71 9.72 9.71 3,000 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 5,000 0 0 0
VNZ
395
395
395 395 395 1,400 0 0 0
VOC
13.7
13.7
13.70 13.70 13.70 5,700 0 0 0
VOS
13.8
13.8
13.95 13.95 13.80 815,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
29.9
29.9
29.60 30.65 29.60 27,129,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.50 25.50 25.40 5,500 0 0 0
VPG
8.7
8.7
8.68 8.71 8.60 168,900 0 0 0
VPH
5.5
5.5
5.47 5.50 5.46 34,200 0 0 0
VPI
53.5
53.5
52.80 53.70 52.70 1,745,400 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
12
12
12.25 12.25 12 4,600 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
14.7
14.7
14.30 14.95 14.30 11,500 0 0 0
VRE
28.3
28.3
28.50 28.80 28.30 3,505,100 0 0 0
VRG
18.6
18.6
18.40 18.60 18.40 1,500 0 0 0
VSA
20.8
20.8
21.30 21.30 20.80 300 0 0 0
VSC
29.4
29.4
29.05 29.90 28.75 5,195,300 0 0 0
VSE
8.5
8.5
8.50 8.60 8.40 3,600 0 0 0
VSF
26.8
26.8
27 27 26.80 14,200 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
45.8
45.8
45.28 45.82 45.28 700 0 0 0
VSI
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VSM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VSN
16.2
16.2
15.90 16.20 15.90 200 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.1
3.1
3.10 3.10 3.10 1,100 0 0 0
VTB
9.6
9.6
9.64 9.64 9.46 2,800 0 0 0
VTC
8.7
8.7
8.80 8.80 8.70 700 0 0 0
VTD
7.6
7.6
7.80 7.80 7.40 156,900 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
8.7
8.7
8.80 8.80 8.70 200 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 200 0 0 0
VTK
52.5
52.5
52.40 52.50 52 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.85 11.85 11.70 417,400 0 0 0
VTP
99.9
99.9
99.57 102.24 98.88 255,800 0 0 0
VTQ
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VTR
16.8
16.8
16.80 17 16.80 23,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.5
12.5
12.80 12.90 12.50 20,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.7
18.7
18.70 18.80 18.60 1,514,200 0 0 0
VUA
18.6
18.6
18.60 18.60 18.60 100 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
36.5
36.5
36.50 36.50 35.90 6,300 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 5,100 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
58.3
58.3
58.33 58.33 58.33 0 0 0 0
WSS
7.4
7.4
7.30 7.50 7.30 39,000 0 0 0
WTC
10.7
10.7
10.78 10.78 10.69 1,400 0 0 0
X20
13
13
12.80 13 12.60 4,000 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 12.50 12 1,000 0 0 0
XMC
9.2
9.2
9.30 9.30 9.20 17,500 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 100 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
XPH
14
14
14.20 14.20 14 500 0 0 0
YBC
9.8
9.8
9.80 9.80 9.80 200 0 0 0
YBM
14.1
14.1
13.95 14.10 13.95 1,100 0 0 0
YEG
14.2
14.2
14.40 14.55 14.15 1,436,200 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
273.0
273.0
274.50 275.89 272.72 56,906,420 0 0 0
^UPCOM
110.5
110.5
110.13 110.86 109.66 0 0 0 0
^VN30
1,821.5
1,821.5
1,819.82 1,835.37 1,811.51 339,792,878 0 0 0
^VNINDEX
1,635.3
1,635.3
1,635.12 1,643.59 1,627.58 656,581,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |