DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/09/2025

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 25/09/2025

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 35 35 300 0 0 0
AAA
8.2
8.2
8.15 8.27 8.11 1,661,100 0 0 0
AAH
4.1
4.1
4.10 4.20 4 789,300 0 0 0
AAM
7.2
7.2
7.20 7.20 7.10 95,400 0 0 0
AAS
11.8
11.8
11 11.90 11 4,056,000 0 0 0
AAT
3.9
3.9
3.85 3.86 3.72 94,500 0 0 0
AAV
5.7
5.7
5.80 5.80 5.60 283,800 0 0 0
ABB
12.3
12.3
12.20 12.50 12.20 2,392,000 0 0 0
ABC
11.1
11.1
10.70 11.10 10.70 160,500 0 0 0
ABI
20.9
20.9
20.50 20.90 20.40 50,600 0 0 0
ABR
16.4
16.4
16.31 16.40 15.82 16,400 0 0 0
ABS
3.7
3.7
3.70 3.73 3.69 101,800 0 0 0
ABT
71.9
71.9
69 72.20 69 3,400 0 0 0
ABW
11.2
11.2
11.10 11.30 11 149,200 0 0 0
ACB
25.7
25.7
26.15 26.15 25.65 8,158,200 0 0 0
ACC
13.9
13.9
13.70 13.85 13.65 9,400 0 0 0
ACE
40.2
40.2
39.90 40.20 39.30 1,200 0 0 0
ACL
13.3
13.3
13.30 13.80 12.60 30,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.6
6.6
6.20 6.60 6.20 600 0 0 0
ACV
58
58
57.90 58.20 57.80 313,100 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 900 0 0 0
ADG
9.5
9.5
9.10 9.49 9.10 1,600 0 0 0
ADS
8.9
8.9
8.65 8.89 8.65 77,400 0 0 0
AFX
10
10
10 10.10 9.80 203,000 0 0 0
AG1
11.4
11.4
11.40 11.80 11.30 6,300 0 0 0
AGF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGG
20.2
20.2
20.60 20.60 20.10 825,200 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
38.8
38.8
38.08 38.94 38.08 2,200 0 0 0
AGR
17.9
17.9
18 18.05 17.80 953,500 0 0 0
AGX
174.8
174.8
174.80 174.80 174.80 100 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 2,200 0 0 0
AIG
44.3
44.3
44.30 44.30 44.30 0 0 0 0
ALT
12.6
12.6
12.70 12.79 12.60 3,800 0 0 0
ALV
7.9
7.9
7.70 8 7.70 44,400 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 100 0 0 0
AME
9.1
9.1
8.50 9.10 8.50 1,600 0 0 0
AMP
12.7
12.7
12.70 12.70 12.70 1,500 0 0 0
AMS
7.8
7.8
7.90 7.90 7.50 62,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.3
28.3
29.30 29.30 28.20 34,800 0 0 0
ANV
27.7
27.7
27.75 28.04 27.36 1,631,300 0 0 0
APF
41.5
41.5
41.10 41.50 41 12,100 0 0 0
APG
11.7
11.7
11.80 11.80 11.60 173,200 0 0 0
APH
6.6
6.6
6.58 6.64 6.58 129,200 0 0 0
API
8.7
8.7
8.70 8.80 8.60 257,400 0 0 0
APL
18
18
18 18 18 300 0 0 0
APP
5.6
5.6
5.60 5.70 5.60 4,700 0 0 0
APS
9.9
9.9
10 10.10 9.80 808,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.3
16.3
16.25 16.25 16.25 500 0 0 0
ASM
8.2
8.2
8 8.27 7.92 3,563,100 0 0 0
ASP
4.8
4.8
4.85 4.87 4.54 54,200 0 0 0
AST
68.6
68.6
68.21 68.79 67.73 13,100 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
18
18
17.90 18 17.90 500 0 0 0
AVC
54.5
54.5
53 54.50 53 2,400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.4
15.4
15.10 15.90 15 342,100 0 0 0
BAB
14.1
14.1
14.10 14.50 14.10 2,800 0 0 0
BAF
35.0
35.0
34.80 34.95 34.50 1,866,900 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
87.9
87.9
87.85 87.85 87.85 0 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 2,400 0 0 0
BBM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBT
14.4
14.4
14.60 14.60 14.40 400 0 0 0
BCA
10
10
10.10 10.10 9.50 4,400 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.8
8.8
8.70 8.90 8.60 81,400 0 0 0
BCE
11.0
11.0
11.04 11.19 11.04 29,700 0 0 0
BCF
42.7
42.7
42.70 42.70 42.70 0 0 0 0
BCG
3.4
3.4
3.30 3.42 3.27 6,060,100 0 0 0
BCM
67.4
67.4
67.30 67.80 67 149,200 0 0 0
BCP
10.1
10.1
10.10 10.10 10.10 500 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
39.80 39.80 37.90 3,500 0 0 0
BDT
9.3
9.3
9.40 9.40 9.20 20,200 0 0 0
BDW
28
28
28 28 28 300 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
42.7
42.7
43 43 42.65 32,900 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 1,700 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
33.5
33.5
33.60 33.60 33.50 600 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BIC
26.2
26.2
26.50 26.50 26.20 100,900 0 0 0
BID
40.5
40.5
40.70 40.70 40.35 2,009,200 0 0 0
BIG
5
5
5 5.10 4.90 38,500 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 300 0 0 0
BKC
25.3
25.3
25.20 25.50 25.20 11,000 0 0 0
BKG
3.2
3.2
3.29 3.29 3.17 268,200 0 0 0
BLI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27
27
27 27 27 500 0 0 0
BMC
17.4
17.4
17.45 17.55 17.35 30,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 200 0 0 0
BMG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BMI
19.0
19.0
19.12 19.16 18.90 139,700 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 500 0 0 0
BMP
142.4
142.4
139.87 142.37 139.87 39,400 0 0 0
BMS
13.5
13.5
13.50 13.60 13.40 232,800 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 7.20 7.20 74,800 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
4.5
4.5
4.50 4.50 4.50 200 0 0 0
BRC
13.0
13.0
13 13 12.95 1,600 0 0 0
BRR
18
18
17.50 18 15.60 10,100 0 0 0
BRS
27.9
27.9
27.70 27.90 27.70 4,800 0 0 0
BSA
22.9
22.9
22.49 22.87 22.49 1,800 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
47.2
47.2
47.70 47.70 47.10 489,700 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
9.7
9.7
9.60 9.80 9.60 8,000 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
21.5
21.5
20.96 21.77 20.85 14,585,800 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
6.4
6.4
6.40 6.40 6 23,600 0 0 0
BTD
15.8
15.8
15.84 15.84 15.84 400 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
43.3
43.3
42.13 43.38 41.81 17,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
BTP
10.6
10.6
10.59 10.64 10.59 19,000 0 0 0
BTS
5.4
5.4
5.40 5.50 5.30 46,600 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
15.4
15.4
15.40 15.40 15.40 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
14.50 14.70 14.30 1,801,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
55.4
55.4
55.53 55.93 55.04 156,000 0 0 0
BVL
18.3
18.3
18.30 18.80 18 19,500 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
37.1
37.1
36.81 37.20 36.62 310,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
49.2
49.2
50.50 50.60 49.10 111,400 0 0 0
BWS
32.3
32.3
32.35 32.35 32.35 0 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
20.0
20.0
19.90 20 19.90 19,200 0 0 0
C47
11.4
11.4
11.45 11.90 11.35 82,500 0 0 0
C4G
9.5
9.5
9.30 9.60 9.30 2,352,400 0 0 0
C69
12.5
12.5
13.50 14.80 12.20 1,135,600 0 0 0
C92
4.6
4.6
4.40 4.80 4.30 78,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.50 7.60 7.30 1,700 0 0 0
CAN
33.1
33.1
33 33.40 33 300 0 0 0
CAP
40.8
40.8
40.50 40.90 40.50 13,900 0 0 0
CAT
17.3
17.3
17.30 17.30 17 21,400 0 0 0
CBI
16
16
16 16 16 1,500 0 0 0
CBS
28.9
28.9
29.06 29.06 28.70 6,000 0 0 0
CC1
33.4
33.4
33.40 33.40 33.40 0 0 0 0
CCA
16.2
16.2
15.97 16.15 15.60 3,300 0 0 0
CCC
15.4
15.4
15.40 16 15.40 10,500 0 0 0
CCI
27.0
27.0
27.35 27.35 26.95 200 0 0 0
CCL
7.1
7.1
7.08 7.10 7.04 141,800 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
CCR
12.2
12.2
12.90 12.90 12.20 200 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
26.2
26.2
25 26.21 24.67 1,144,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
9 9 9 100 0 0 0
CDN
30.5
30.5
31.40 31.50 30.40 21,900 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 9.80 300 0 0 0
CDR
7.5
7.5
8 8 7.20 19,200 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
26.7
26.7
27.50 27.80 26.70 22,583,100 0 0 0
CET
13.6
13.6
13.50 13.60 12.40 371,200 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CHC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CHP
32.5
32.5
32.25 32.50 32.25 6,200 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 0 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 300 0 0 0
CID
18.5
18.5
17.60 18.50 15 7,400 0 0 0
CIG
8.9
8.9
8.99 8.99 8.73 72,900 0 0 0
CII
26.1
26.1
25.15 26.10 25.05 23,682,700 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 2,600 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 50.30 49.10 9,100 0 0 0
CKD
22.8
22.8
22.84 22.93 22.75 3,500 0 0 0
CKG
14.0
14.0
13.75 14.10 13.75 121,400 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
52
52
52 52 52 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.3
22.3
22.50 22.50 22.30 3,100 0 0 0
CLL
31.3
31.3
31.30 31.30 31 24,400 0 0 0
CLM
67.9
67.9
67.90 67.90 67.90 200 0 0 0
CLW
49.8
49.8
49.56 49.76 49.56 400 0 0 0
CLX
16.2
16.2
16.40 16.40 16.10 34,800 0 0 0
CMC
8.6
8.6
8 8.60 8 900 0 0 0
CMD
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CMF
320
320
320 320 320 0 0 0 0
CMG
39.9
39.9
40.55 40.55 39.80 356,200 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
8.3
8.3
8.40 8.60 8.10 65,000 0 0 0
CMT
14.1
14.1
13.90 14.30 13.90 9,000 0 0 0
CMV
8.5
8.5
8.09 8.47 8.09 3,200 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.1
7.1
7.12 7.15 7.08 211,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.3
34.3
34.33 34.33 34.33 100 0 0 0
CNG
27.4
27.4
27.50 27.50 27.40 140,800 0 0 0
CNN
63.9
63.9
63.90 63.90 63.90 0 0 0 0
CNT
9.4
9.4
9.40 9.40 9.20 5,300 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 100 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
31.4
31.4
31.10 31.40 31 16,300 0 0 0
CQT
8.9
8.9
8.40 8.90 8.30 600 0 0 0
CRC
10.2
10.2
9.98 10.15 9.73 531,900 0 0 0
CRE
10.9
10.9
11.05 11.10 10.70 1,537,500 0 0 0
CSC
21.5
21.5
21.20 21.70 21.20 27,300 0 0 0
CSI
28
28
28.60 28.70 28 7,200 0 0 0
CSM
14.9
14.9
15.60 15.60 14.90 2,482,000 0 0 0
CSV
33.1
33.1
32.90 33.25 32.90 364,200 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.47 17.47 17.47 0 0 0 0
CTD
82.7
82.7
82 83.70 81.90 1,018,700 0 0 0
CTF
20.0
20.0
19.85 20.05 19.85 328,900 0 0 0
CTG
49.9
49.9
50.09 50.39 49.70 4,692,600 0 0 0
CTI
25.7
25.7
25.40 26 25.10 1,065,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
14.1
14.1
15.30 15.30 14.10 74,900 0 0 0
CTR
88.3
88.3
87.45 88.62 87.25 208,200 0 0 0
CTS
41.2
41.2
39.85 41.50 39.80 3,448,400 0 0 0
CTT
19
19
19 19 19 400 0 0 0
CTW
27.6
27.6
27.60 27.60 27.60 0 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 9.80 200 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 10.50 800 0 0 0
D2D
36.6
36.6
36.60 36.70 36.25 59,500 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.70 17.70 17.70 900 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 3.98 3.93 259,300 0 0 0
DAN
37
37
37 37 37 0 0 0 0
DAS
12
12
12.50 12.50 10.30 4,800 0 0 0
DAT
12.5
12.5
12.45 12.45 12.45 14,700 0 0 0
DBC
27.7
27.7
27.65 27.85 27.50 3,869,600 0 0 0
DBD
54.4
54.4
53.90 54.40 53.80 54,800 0 0 0
DBM
24
24
24 24 24 1,100 0 0 0
DBT
11.5
11.5
11.05 11.50 11.05 10,300 0 0 0
DC1
8.1
8.1
7.30 8.10 7.30 1,400 0 0 0
DC2
6.9
6.9
6.70 6.90 6.20 600 0 0 0
DC4
12.3
12.3
12.15 12.35 12.05 611,000 0 0 0
DCF
37
37
37 37 37 0 0 0 0
DCG
26.3
26.3
26.30 26.30 26.30 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
28.9
28.9
28.80 28.95 28.50 555,100 0 0 0
DCM
37.7
37.7
37.55 37.85 37.50 1,260,000 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
9.7
9.7
9.90 9.90 9.70 3,600 0 0 0
DDG
2.6
2.6
2.60 2.70 2.60 73,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
6.4
6.4
6.50 6.50 6.40 3,100 0 0 0
DDV
32.3
32.3
31.50 32.50 31.40 953,000 0 0 0
DFC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
DFF
1.3
1.3
1.20 1.30 1.20 2,157,400 0 0 0
DGC
96.5
96.5
96.60 96.90 96 999,200 0 0 0
DGT
5
5
5 5 4.90 86,000 0 0 0
DGW
42.4
42.4
42.95 43.05 42.30 936,800 0 0 0
DHA
51
51
51 51.90 50.70 97,900 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 1,100 0 0 0
DHC
34.8
34.8
35.46 35.46 33.42 723,100 0 0 0
DHD
31
31
30.70 31 30.70 2,000 0 0 0
DHG
101.9
101.9
101.40 102.20 101.40 4,500 0 0 0
DHM
6.5
6.5
6.35 6.46 6.30 4,400 0 0 0
DHN
25.3
25.3
25.30 25.30 25.30 1,100 0 0 0
DHP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DHT
76.4
76.4
76.55 78.09 76.36 800 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 4,700 0 0 0
DIG
23.2
23.2
23.56 24.20 23.19 28,473,700 0 0 0
DIH
15
15
15.20 15.30 14.90 16,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DL1
6.6
6.6
6.60 6.70 6.50 282,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
3
3
3 3.02 2.98 1,829,200 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
60.6
60.6
61.90 61.90 60.60 300 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 1,300 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
25
25
25 25 25 7,500 0 0 0
DNC
53.0
53.0
53.00 53.00 53.00 2,100 0 0 0
DND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DNE
9
9
9.30 9.30 9 2,400 0 0 0
DNH
45.2
45.2
45.20 45.20 45.20 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
19.4
19.4
19.40 19.40 19.30 15,800 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
34 34 34 700 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DP1
38
38
38 38 38 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.7
53.7
54.30 54.30 53.70 11,900 0 0 0
DPG
47.3
47.3
46.35 48.20 46.35 3,189,400 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
26.7
26.7
26.35 26.80 26.30 1,561,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.0
39.0
38.80 39.35 38.80 302,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.8
11.8
11.35 11.75 11.35 7,700 0 0 0
DRC
16.8
16.8
16.85 16.90 16.75 118,300 0 0 0
DRG
8.9
8.9
9 9 8.90 11,900 0 0 0
DRH
2.9
2.9
2.86 2.99 2.85 823,800 0 0 0
DRI
11.8
11.8
11.80 11.90 11.70 410,100 0 0 0
DRL
52.8
52.8
53.20 53.20 52.70 3,100 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 200 0 0 0
DSD
11.8
11.8
11.80 11.80 11.80 100 0 0 0
DSE
29.4
29.4
29.50 30 29.20 918,000 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.9
44.9
44.95 44.95 44.80 5,100 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
8.8
8.8
8.90 8.90 8.80 102,000 0 0 0
DTA
4.9
4.9
4.88 4.89 4.88 10,100 0 0 0
DTD
21.2
21.2
20.80 21.20 20.80 408,300 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
2.60 2.60 2.60 52,300 0 0 0
DTK
11.9
11.9
11.80 11.90 11.70 8,400 0 0 0
DTL
14.7
14.7
16.85 16.85 14.65 141,900 0 0 0
DTP
104.7
104.7
104.70 104.70 104.70 100 0 0 0
DTT
19.4
19.4
19.35 19.35 19.35 17,400 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 200 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.4
7.4
7.40 7.50 7.30 193,200 0 0 0
DVN
22
22
21 22 20.90 86,500 0 0 0
DVP
72.6
72.6
72.90 72.90 72.40 1,500 0 0 0
DVW
28
28
28 28 28 100 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 1,000 0 0 0
DWS
17.2
17.2
17.20 17.20 17.20 400 0 0 0
DXG
23.2
23.2
23.50 23.80 22.90 31,311,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11 11.20 10.90 239,500 0 0 0
DXS
13.1
13.1
13.20 13.30 13 3,231,200 0 0 0
DXV
4
4
3.99 4 3.76 17,200 0 0 0
E12
5.7
5.7
5.60 5.70 5.60 2,300 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.4
12.4
12.40 12.40 12.40 100 0 0 0
ECI
9
9
9 9 9 400 0 0 0
ECO
21.5
21.5
21.22 22.44 21.22 53,100 0 0 0
EFI
2.5
2.5
2.50 2.50 2.50 10,400 0 0 0
EIB
26.2
26.2
26.15 26.50 25.95 5,181,600 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
EID
26
26
26 26 26 300 0 0 0
EIN
3.4
3.4
3.30 3.40 3.30 11,100 0 0 0
ELC
22.3
22.3
22.48 22.48 21.95 336,800 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
22.9
22.9
22.90 22.90 22.90 200 0 0 0
EPC
8
8
8 8 8 0 0 0 0
EVE
10.8
10.8
10.80 11 10.80 18,000 0 0 0
EVF
13.7
13.7
13.35 13.80 13.20 13,688,600 0 0 0
EVG
10.4
10.4
10.50 10.60 10.35 1,443,900 0 0 0
EVS
7.4
7.4
7.30 7.50 7.30 266,500 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
4.15 4.15 4.05 47,700 0 0 0
FCN
19.2
19.2
18.60 19.40 18.55 6,746,900 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
14.2
14.2
14.10 14.20 14 9,000 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.2
8.2
8.29 8.29 8.05 333,600 0 0 0
FIT
4.9
4.9
4.87 4.90 4.82 533,100 0 0 0
FMC
37.4
37.4
37.40 37.70 37.30 19,300 0 0 0
FOC
64.6
64.6
64.50 64.60 64.40 6,800 0 0 0
FOX
64.8
64.8
67 67 64.50 142,000 0 0 0
FPT
98
98
99.50 99.50 97.90 8,627,700 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
131.2
131.2
131.50 131.50 129 450,400 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 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
36.7
36.7
37.20 37.20 36.70 977,100 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.7
10.7
10.22 10.89 10.22 1,305,400 0 0 0
GAS
61.9
61.9
62 62.30 61.80 550,000 0 0 0
GCB
14.8
14.8
14.80 14.80 14.80 0 0 0 0
GCF
31.5
31.5
31.82 31.82 31.45 4,300 0 0 0
GDA
18.3
18.3
18.90 18.90 18.10 31,500 0 0 0
GDT
21.0
21.0
21 21 20.80 5,500 0 0 0
GDW
36
36
36 36 36 300 0 0 0
GEG
16.3
16.3
16.10 16.50 16.10 997,600 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
53.5
53.5
52.80 54.40 52.60 3,823,100 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
28.5
28.5
28.38 28.56 28.38 6,300 0 0 0
GIC
17
17
17 17 17 4,000 0 0 0
GIL
18.4
18.4
18.55 18.55 18.20 263,100 0 0 0
GKM
4.4
4.4
4.50 4.50 4.40 190,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
17.7
17.7
18.20 18.20 17.60 4,000 0 0 0
GLW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GMA
45
45
45 45 45 100 0 0 0
GMD
71.8
71.8
71.10 72.30 70.80 1,965,600 0 0 0
GMH
8.6
8.6
8.60 8.60 8.60 200 0 0 0
GMX
16.6
16.6
17 17.40 16.60 13,500 0 0 0
GND
26.7
26.7
26.70 26.70 26.70 0 0 0 0
GPC
2.6
2.6
2.60 2.60 2.50 99,900 0 0 0
GSM
30
30
29.10 30.60 29.10 78,000 0 0 0
GSP
11.4
11.4
11.35 11.45 11.35 136,500 0 0 0
GTA
9.6
9.6
9.60 9.60 9.60 100 0 0 0
GTD
22.1
22.1
22.10 22.10 22.10 1,000 0 0 0
GTS
11.4
11.4
11.30 13 11.30 1,400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.4
28.4
28.40 28.59 28.20 1,186,300 0 0 0
GVT
80
80
80 80 80 200 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
12.5
12.5
12.50 12.50 12.30 800 0 0 0
HAD
14.2
14.2
14.80 14.80 14.20 400 0 0 0
HAF
23
23
23 23 23 0 0 0 0
HAG
15.8
15.8
15.65 16.20 15.55 8,967,200 0 0 0
HAH
55.3
55.3
55.20 56.40 54.90 1,589,200 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.8
9.8
9.90 9.90 9.80 11,500 0 0 0
HAP
6.8
6.8
6.50 6.90 6.50 274,500 0 0 0
HAR
5.2
5.2
5.04 5.17 5.02 672,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
40.8
40.8
38.40 40.80 38.40 1,500 0 0 0
HAV
3.9
3.9
4.10 4.10 3.90 1,600 0 0 0
HAX
12.8
12.8
12.70 12.75 12.60 431,800 0 0 0
HBC
7.7
7.7
7.60 7.90 7.60 2,186,400 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HBS
7.1
7.1
7.30 7.60 7.10 120,500 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
24
24
23.80 24.50 23.80 12,900 0 0 0
HCD
8.3
8.3
8.28 8.28 8.20 13,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.8
26.8
26.85 27 26.75 5,113,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 1,000 0 0 0
HD6
13.2
13.2
13.30 13.30 13.20 5,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 1,500 0 0 0
HDA
6.1
6.1
6 6.10 6 4,400 0 0 0
HDB
31
31
31.50 31.60 30.90 14,404,600 0 0 0
HDC
32.8
32.8
33.04 33.39 32.68 4,268,300 0 0 0
HDG
32.4
32.4
32.60 33.20 32.10 4,794,700 0 0 0
HDM
36.9
36.9
37 37 36.90 1,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
24
24
24 24 24 100 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 0 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
300.0
300.0
298.99 299.95 296.57 600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
135.8
135.8
135.80 135.80 135.80 0 0 0 0
HHN
0.4
0.4
0.41 0.41 0.41 0 0 0 0
HHP
9.5
9.5
9.40 9.51 9.40 130,400 0 0 0
HHS
17.4
17.4
17.10 17.50 17.05 6,858,700 0 0 0
HHV
16.5
16.5
15.65 16.45 15.45 43,551,800 0 0 0
HID
3.2
3.2
3.24 3.28 3.18 177,500 0 0 0
HII
4.8
4.8
4.74 4.78 4.73 14,700 0 0 0
HIO
7.8
7.8
7.80 8 7.80 2,600 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
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
11
11
11 11 11 1,000 0 0 0
HLD
18.3
18.3
18.30 18.30 18.10 42,900 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
11.80 11.80 11.70 6,700 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
16.8
16.8
17 17 16.80 2,200 0 0 0
HMR
11.7
11.7
11.60 11.70 11.60 4,300 0 0 0
HMS
34.0
34.0
33.88 33.97 33.88 400 0 0 0
HNB
12.2
12.2
11.90 12.20 10.30 1,000 0 0 0
HND
11.5
11.5
11.50 11.50 11.50 9,800 0 0 0
HNF
35
35
35 35 35 200 0 0 0
HNG
6.1
6.1
6.20 6.20 6.10 1,456,700 0 0 0
HNI
24.5
24.5
24.50 24.50 24.50 300 0 0 0
HNM
8.3
8.3
8.20 8.30 8.10 278,000 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 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
16.9
16.9
17.31 17.31 16.82 3,700 0 0 0
HPG
28.8
28.8
29.15 29.30 28.75 34,435,400 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
25.4
25.4
25.40 25.40 25.40 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
79.10 79.50 79.10 500 0 0 0
HPT
28
28
28.60 28.60 28 3,600 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
5.4
5.4
5.30 5.43 5.29 2,380,900 0 0 0
HQC
3.8
3.8
3.85 3.89 3.82 5,171,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.3
32.3
32.25 32.25 32.25 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.4
19.4
19.60 19.90 19.40 6,547,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
11.3
11.3
11.30 12.20 11.30 874,500 0 0 0
HSM
6.5
6.5
6.50 6.60 6.50 1,000 0 0 0
HSP
14.3
14.3
14.30 14.30 14.10 1,200 0 0 0
HSV
5.2
5.2
5 5.30 5 95,500 0 0 0
HT1
17.9
17.9
17.80 18.10 17.65 442,800 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 100 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 3,200 0 0 0
HTG
46
46
46.05 46.05 46 3,900 0 0 0
HTI
23.9
23.9
23.35 24.35 23.35 60,800 0 0 0
HTL
24.1
24.1
24.13 24.13 24.13 100 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 500 0 0 0
HTN
11.2
11.2
11.10 11.25 11.10 809,900 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
12.5
12.5
12.55 12.55 12 27,200 0 0 0
HU1
7.3
7.3
7.28 7.76 7.26 14,800 0 0 0
HU4
15
15
15 15.20 14.80 59,300 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
16.1
16.1
16.10 16.10 16 7,400 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 100 0 0 0
HUT
18.8
18.8
18.60 19.10 18.50 3,400,600 0 0 0
HVA
27.2
27.2
29.10 29.50 26.60 79,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.45 13.60 13.15 218,400 0 0 0
HVN
37.4
37.4
37.45 37.95 37.40 607,000 0 0 0
HVT
30.4
30.4
30.50 30.70 30.30 30,300 0 0 0
HVX
2.8
2.8
2.79 2.87 2.79 5,600 0 0 0
HWS
14.3
14.3
14.40 14.50 14.20 10,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
50.4
50.4
50.39 50.39 50.39 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 100 0 0 0
ICG
15.7
15.7
15.70 15.70 15.70 2,300 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40.1
40.1
40.39 40.39 40.00 10,600 0 0 0
ICT
18.0
18.0
17.60 18.30 17.60 52,300 0 0 0
IDC
40.9
40.9
40.20 41.40 39.80 793,200 0 0 0
IDI
8.5
8.5
8.33 8.63 8.25 2,379,400 0 0 0
IDJ
7
7
7 7.10 6.90 1,543,300 0 0 0
IDP
170
170
170 170 170 0 0 0 0
IDV
26.7
26.7
26.80 26.80 26.70 1,100 0 0 0
IFS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
IHK
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
IJC
14.1
14.1
14 14.35 13.90 6,466,500 0 0 0
ILA
6.7
6.7
7 7 6.70 19,300 0 0 0
ILB
26.6
26.6
26.50 26.70 26.50 1,900 0 0 0
ILC
5.2
5.2
5.20 5.20 5.20 100 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 53.50 52.80 22,500 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
24.2
24.2
19.80 24.20 19.80 5,100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
43.8
43.8
45.20 45.50 43.80 12,200 0 0 0
IPA
21
21
21.30 21.40 20.80 397,000 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
25.9
25.9
25.90 25.90 25.90 100 0 0 0
IST
36
36
36 36 36 300 0 0 0
ITC
16.2
16.2
16.25 16.50 16.05 245,100 0 0 0
ITD
13.4
13.4
13.30 13.35 13.25 6,700 0 0 0
ITQ
2.9
2.9
3 3 2.90 140,400 0 0 0
ITS
4.5
4.5
4.60 4.60 4.51 1,100 0 0 0
IVS
10.4
10.4
10.40 10.50 10.20 331,200 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
9
9
9.07 9.10 8.79 919,800 0 0 0
KBC
36.9
36.9
37.50 38.15 36.90 8,426,500 0 0 0
KCB
10
10
10 10 9.90 13,900 0 0 0
KDC
52.5
52.5
51.60 52.50 51.20 633,200 0 0 0
KDH
33.7
33.7
34.05 34.35 33.55 6,273,200 0 0 0
KDM
14
14
13.70 14 13.70 5,300 0 0 0
KGM
5.9
5.9
5.90 5.90 5.70 2,100 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
7.1
7.1
7 7.10 6.99 6,559,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.50 12.60 12.50 24,900 0 0 0
KHS
23.5
23.5
23 23.80 23 23,500 0 0 0
KHW
31.7
31.7
31.70 31.70 31.70 1,000 0 0 0
KIP
14
14
14 14 14 5,100 0 0 0
KKC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KLB
16.8
16.8
17.20 17.20 16.20 814,400 0 0 0
KMR
3.1
3.1
3.05 3.07 3.05 19,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.4
39.4
39.50 40 39.30 423,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
21.3
21.3
20.85 21.55 20.70 3,904,000 0 0 0
KSD
5.6
5.6
5.40 5.60 5.40 1,100 0 0 0
KSF
84.5
84.5
85.70 89 84.50 31,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.1
2.1
2.20 2.20 2.10 67,500 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KTC
9
9
9 9 9 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
42.8
42.8
42.50 42.80 42.50 400 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
23.9
23.9
22.50 24 22.45 4,500 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 3,300 0 0 0
L14
38.9
38.9
38.90 40.10 38.60 263,100 0 0 0
L18
28.6
28.6
28.30 29.30 28.20 55,700 0 0 0
L40
95.5
95.5
87.71 95.67 84.53 41,800 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
19.9
19.9
19.85 19.85 19.85 0 0 0 0
LAI
16.2
16.2
15.90 16.20 15.90 82,800 0 0 0
LAS
18.5
18.5
18.40 18.50 18.20 144,900 0 0 0
LAW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LBE
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBM
37.5
37.5
37.90 37.90 37.30 3,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
12.4
12.4
11.68 12.38 11.64 16,347,900 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
5.1
5.1
5.25 5.25 5.09 4,268,700 0 0 0
LDP
11.4
11.4
11.50 11.50 11.20 8,700 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
57.5
57.5
53.55 57.52 53.55 1,300 0 0 0
LGL
5.1
5.1
4.85 5.13 4.78 1,540,200 0 0 0
LHC
95.4
95.4
94.10 95.40 93.90 19,100 0 0 0
LHG
31.8
31.8
31.80 32.10 31.55 121,300 0 0 0
LIC
28.8
28.8
28.10 28.80 27 10,000 0 0 0
LIG
5.3
5.3
5 5.30 4.90 1,603,600 0 0 0
LIX
34.9
34.9
34.90 34.90 34.20 11,600 0 0 0
LKW
34.1
34.1
34.10 34.10 34.10 600 0 0 0
LLM
16.1
16.1
16.10 16.10 16.10 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 9 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
5.5
5.5
5.48 5.48 5.48 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
48.0
48.0
47.55 48.75 47.45 2,442,300 0 0 0
LPT
6.3
6.3
6.30 6.30 6 17,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
27.2
27.2
27.10 27.60 26.80 127,500 0 0 0
LSS
10.0
10.0
10 10.05 9.97 121,000 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 21.20 21 1,100 0 0 0
MA1
31.8
31.8
31.30 32 31.30 2,000 0 0 0
MAC
14.5
14.5
14.78 15.02 12.85 38,100 0 0 0
MAS
35
35
35 35 35 500 0 0 0
MBB
26.6
26.6
27 27 26.40 15,489,700 0 0 0
MBG
3.9
3.9
3.90 3.90 3.80 85,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
33.5
33.5
33 33.50 32.70 5,393,100 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.40 6,200 0 0 0
MCH
129.5
129.5
128.50 129.50 127.70 181,000 0 0 0
MCM
27.5
27.5
27.52 27.72 27.48 11,500 0 0 0
MCO
7.2
7.2
7.40 7.40 7.20 4,800 0 0 0
MCP
28.9
28.9
28.40 28.90 28 25,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.30 9.90 9.30 15,000 0 0 0
MDF
6
6
6 6 6 4,000 0 0 0
MDG
16.2
16.2
16.20 16.20 16.20 100 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
39.31 39.50 39.03 8,900 0 0 0
MGC
12
12
12.50 12.90 12 5,700 0 0 0
MGG
24.6
24.6
24.58 24.58 24.58 100 0 0 0
MGR
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
14.2
14.2
13.60 14.30 13.60 367,900 0 0 0
MIC
16.2
16.2
16 16.20 16 5,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.0
17.0
16.85 17.05 16.85 106,000 0 0 0
MKP
29
29
29 29 29 1,800 0 0 0
MKV
9.7
9.7
9.70 9.70 9.70 2,000 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.4
22.4
22.70 22.70 22 13,100 0 0 0
MML
38.3
38.3
38.60 38.90 37.90 170,000 0 0 0
MNB
28.5
28.5
28.50 28.50 28.50 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
16.90 17 16.70 31,000 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
18.3
18.3
18 18.30 18 3,400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.50 13.50 13.30 4,256,700 0 0 0
MSH
35.9
35.9
36.20 36.20 35.75 94,400 0 0 0
MSN
82.2
82.2
83.50 83.60 82.20 4,585,800 0 0 0
MSR
22.2
22.2
22.10 22.30 22 1,231,100 0 0 0
MST
5.7
5.7
5.50 5.70 5.50 4,300,900 0 0 0
MTA
13.9
13.9
13.60 14.40 13.50 5,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.4
6.4
7 7 6.40 2,800 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 1,700 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
18.8
18.8
18.10 18.80 18.10 2,900 0 0 0
MVC
16
16
16.10 16.30 15.50 167,400 0 0 0
MVN
53.4
53.4
52 53.80 51.30 7,100 0 0 0
MWG
79
79
78.80 79 78.10 5,302,400 0 0 0
MZG
17.1
17.1
16.81 17.10 16.81 1,135,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.1
30.1
30.23 30.27 29.91 654,000 0 0 0
NAG
12.9
12.9
12.90 12.90 12.70 307,200 0 0 0
NAP
12.5
12.5
13.40 13.40 12.50 700 0 0 0
NAS
35.5
35.5
35.50 36 35.50 2,800 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.2
18.2
18.25 18.25 18.20 1,400 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22.5
22.5
22 22.95 22 312,800 0 0 0
NBC
9.1
9.1
8.90 9.20 8.90 30,500 0 0 0
NBE
11.9
11.9
11.90 12 11.90 18,000 0 0 0
NBP
8.1
8.1
8.10 8.60 8.10 129,300 0 0 0
NBT
18
18
18 18 18 0 0 0 0
NBW
38.3
38.3
38.30 38.30 38.30 100 0 0 0
NCG
11.8
11.8
12 12 11.40 7,400 0 0 0
NCS
39.4
39.4
39.40 39.40 39.40 0 0 0 0
NCT
97.2
97.2
97.16 97.26 97.16 2,400 0 0 0
ND2
38.8
38.8
39.90 39.90 38.80 300 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
13
13
12.50 13 12.50 1,053,800 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
4.9
4.9
4.60 5 4.60 2,100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 100 0 0 0
NDX
6
6
6.10 6.10 6 10,400 0 0 0
NED
7
7
7 7 6.90 56,200 0 0 0
NET
76.7
76.7
76.47 76.84 75.55 28,000 0 0 0
NFC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
21.0
21.0
20.68 21.29 20.51 1,278,000 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.2
12.2
12.05 12.35 11.95 180,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.40 4,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
18.5
18.5
18.50 18.80 18.45 10,689,100 0 0 0
NLG
37.5
37.5
37.20 37.84 36.74 5,732,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
49.8
49.8
50.80 52 49.20 15,600 0 0 0
NNT
62
62
62 62 62 100 0 0 0
NO1
7.0
7.0
6.97 7.08 6.94 122,700 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
6.3
6.3
5.90 6.50 5.90 2,338,000 0 0 0
NS2
30.7
30.7
28.70 30.70 28.60 2,100 0 0 0
NSC
77.1
77.1
78.50 80 77.10 3,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 31,700 0 0 0
NSL
18
18
18 18 18 0 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 12.40 12.40 5,500 0 0 0
NT2
23.6
23.6
23.42 23.91 22.94 3,710,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.5
159.5
159.90 160.30 159.20 81,300 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
54.2
54.2
54.21 54.21 54.21 0 0 0 0
NTL
18.7
18.7
19 19.10 18.60 1,311,000 0 0 0
NTP
61.9
61.9
62.30 63 61.80 245,900 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
15 15.30 14.90 152,200 0 0 0
NVL
16
16
16.20 16.35 15.90 13,426,200 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8
8
8.35 8.35 8 1,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.8
4.8
4.80 4.80 4.80 100 0 0 0
OCB
12.9
12.9
12.90 13 12.80 1,886,500 0 0 0
OCH
6.1
6.1
6.10 6.10 6.10 3,800 0 0 0
ODE
46
46
45.70 46 45.70 20,400 0 0 0
OGC
4.4
4.4
4.39 4.44 4.33 300,100 0 0 0
OIL
11.6
11.6
11.50 11.70 11.40 604,900 0 0 0
ONE
5.5
5.5
5.50 5.50 5.40 7,300 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.9
22.9
22.50 22.85 22.50 200 0 0 0
ORS
14.3
14.3
14.70 14.70 14.30 1,668,400 0 0 0
PAC
25.5
25.5
25.60 25.65 25.35 163,100 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
33.4
33.4
33.90 33.90 33.25 906,500 0 0 0
PAP
26.2
26.2
27.50 27.50 26.20 900 0 0 0
PAS
4.6
4.6
4.50 4.60 4.40 176,300 0 0 0
PAT
92.5
92.5
92.40 92.80 92.40 11,300 0 0 0
PBC
6.5
6.5
6.40 6.50 6.40 49,800 0 0 0
PBP
12.2
12.2
11.98 12.17 11.98 1,300 0 0 0
PBT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PC1
23.1
23.1
22.78 23.26 22.70 2,196,500 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20
20
20 20 20 3,100 0 0 0
PCF
6.1
6.1
5.80 6.10 5.80 30,700 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20
20
20.10 20.10 19.90 92,100 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.5
10.5
10.40 10.50 10.40 8,800 0 0 0
PDB
20.1
20.1
19.60 21.50 19.60 6,700 0 0 0
PDC
5.4
5.4
5.50 5.50 5.40 1,200 0 0 0
PDN
92
92
89.50 94.50 89.50 4,400 0 0 0
PDR
24.8
24.8
25.05 25.55 24.75 29,514,100 0 0 0
PDV
12.8
12.8
12.80 12.80 12.80 4,300 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 0 0 0 0
PET
31.5
31.5
30.90 32 30.45 1,793,200 0 0 0
PFL
2.9
2.9
3 3 2.90 39,100 0 0 0
PGB
12.6
12.6
12.29 12.74 11.98 46,600 0 0 0
PGC
13.7
13.7
13.85 13.85 13.65 8,200 0 0 0
PGD
24.6
24.6
24.60 24.80 24.60 1,300 0 0 0
PGI
20.3
20.3
20.25 20.25 20.25 0 0 0 0
PGN
6.3
6.3
6.90 7.10 6.30 287,000 0 0 0
PGS
43.8
43.8
39.60 43.80 39.60 200 0 0 0
PGT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PGV
21.4
21.4
21.75 22 20.85 39,900 0 0 0
PHC
5.7
5.7
5.70 5.80 5.60 142,100 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 68.60 400 0 0 0
PHP
34.9
34.9
34.61 35.40 34.41 58,900 0 0 0
PHR
56.6
56.6
56.60 57.30 56.60 94,000 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
16.9
16.9
16.90 16.90 16.60 700 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
6.6
6.6
6.60 6.60 6.60 500 0 0 0
PIV
2.6
2.6
2.60 2.60 2.60 22,600 0 0 0
PJC
24.3
24.3
24.30 24.30 24.30 100 0 0 0
PJS
42.6
42.6
42.60 42.60 42.60 0 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 8,000 0 0 0
PLC
29.8
29.8
29 29.90 28.90 674,300 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
3.1
3.1
3.20 3.20 3.10 1,000 0 0 0
PLP
5.6
5.6
5.72 5.72 5.56 26,100 0 0 0
PLX
35.1
35.1
35.15 35.30 35.05 1,032,600 0 0 0
PMB
10.9
10.9
10.90 10.90 10.80 12,700 0 0 0
PMC
109.4
109.4
111.36 114.34 109.37 2,700 0 0 0
PMG
9.0
9.0
9.04 9.04 9.04 6,400 0 0 0
PMJ
17.3
17.3
17.26 17.26 17.26 0 0 0 0
PMP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PMS
34.8
34.8
34 34.80 34 200 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
27
27
26.95 27 26.95 600 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
84.8
84.8
86.28 86.37 84.80 766,900 0 0 0
PNP
27
27
27 27 27 0 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
15.6
15.6
15.57 15.57 15.48 3,500 0 0 0
POT
20.9
20.9
21.20 21.20 19.20 600 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 1,800 0 0 0
POW
15.2
15.2
15.20 15.40 15.15 7,909,100 0 0 0
PPC
10.2
10.2
10.20 10.29 10.20 205,900 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 26.67 2,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.2
20.2
19 20.30 19 500 0 0 0
PPS
10.8
10.8
10.81 10.81 10.81 3,100 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.8
14.8
14.64 14.80 14.64 5,500 0 0 0
PRE
20.6
20.6
20.40 20.60 20.40 1,000 0 0 0
PRO
6
6
6 6 6 2,000 0 0 0
PRT
11.2
11.2
11.39 11.49 10.91 28,500 0 0 0
PSB
4.7
4.7
4.70 4.70 4.60 32,200 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 600 0 0 0
PSD
13.6
13.6
13.30 13.70 13.30 91,400 0 0 0
PSE
11
11
11.10 11.10 10.90 5,400 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
8.7
8.7
8.70 8.80 8.60 136,900 0 0 0
PSL
11.8
11.8
11.50 11.80 11.50 38,000 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
20
20
18 20 18 5,500 0 0 0
PSW
8.6
8.6
8.50 8.60 8.50 6,500 0 0 0
PTB
50.3
50.3
50.10 50.40 49.90 92,200 0 0 0
PTC
8
8
7.90 8.30 7.90 22,100 0 0 0
PTD
7
7
7 7 7 300 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PTL
3.5
3.5
3.53 3.55 3.50 72,500 0 0 0
PTO
19.5
19.5
15.60 19.50 15.60 300 0 0 0
PTP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PTS
9.5
9.5
9.30 9.50 9.30 4,400 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.9
3.9
3.90 4 3.90 10,400 0 0 0
PV2
3
3
2.90 3.10 2.80 338,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.9
29.9
29.90 30.10 29 125,200 0 0 0
PVC
11.8
11.8
11.70 11.90 11.70 524,700 0 0 0
PVD
22.5
22.5
22.44 22.69 22.39 4,782,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.50 67,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.0
67.0
66.60 67.36 66.60 27,000 0 0 0
PVM
15.6
15.6
16.90 16.90 15.60 15,400 0 0 0
PVO
6.9
6.9
6.90 6.90 6.60 800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.1
32.1
31.96 32.43 31.96 2,532,500 0 0 0
PVT
19.2
19.2
18.70 19.50 18.70 11,004,200 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
3.90 3.90 3.80 300 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 15.90 197,200 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
QCG
14.9
14.9
14.75 15.30 14.65 1,274,700 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
36
36
36 36 36 1,000 0 0 0
QNC
6
6
5.90 6 5.90 900 0 0 0
QNP
31.8
31.8
31 31.75 31 4,100 0 0 0
QNS
47.5
47.5
47.30 47.60 47.30 83,700 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
40.6
40.6
40.55 40.63 40.55 200 0 0 0
QSP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
QST
32.4
32.4
32.40 32.40 32.40 0 0 0 0
QTC
18.9
18.9
18.94 18.94 18.94 0 0 0 0
QTP
13.2
13.2
13.20 13.30 13.20 561,300 0 0 0
RAL
95
95
94.80 95 94.60 5,900 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 1,400 0 0 0
RCC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.4
13.4
12.20 13.40 12.20 12,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.6
67.6
66.80 67.80 66.60 1,337,700 0 0 0
RIC
8.1
8.1
8.10 8.20 8 65,100 0 0 0
RTB
29
29
28.60 29 28.60 2,300 0 0 0
RYG
12.4
12.4
12.30 12.80 12.10 292,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36.6
36.6
36.60 36.60 36.60 0 0 0 0
S55
57
57
57 57 57 0 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
9.90 10.10 9.80 219,800 0 0 0
SAB
45.9
45.9
46.15 46.25 45.75 468,600 0 0 0
SAC
13.5
13.5
13.50 13.50 13.30 1,000 0 0 0
SAF
56
56
56 56 56 2,100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.1
8.1
8.06 8.18 7.94 559,000 0 0 0
SAP
18
18
18 18 18 100 0 0 0
SAS
37.1
37.1
36.87 37.07 36.87 2,900 0 0 0
SAV
15.6
15.6
15.55 15.80 15.40 5,000 0 0 0
SB1
6.3
6.3
6.40 6.40 6.30 400 0 0 0
SBA
29.1
29.1
29 29.10 28.85 6,300 0 0 0
SBB
16.1
16.1
16 16.10 16 6,600 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 4,500 0 0 0
SBG
12.5
12.5
12.30 12.50 12.25 134,000 0 0 0
SBH
40.6
40.6
40.60 40.60 40.60 0 0 0 0
SBL
5.3
5.3
5.40 5.40 5.30 3,000 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
6.50 6.60 6.40 446,300 0 0 0
SBT
24.1
24.1
24.05 24.10 23.85 931,900 0 0 0
SBV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
SC5
16.3
16.3
16.90 16.90 16.25 2,700 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
64.6
64.6
64.20 64.70 64.20 28,300 0 0 0
SCI
10.2
10.2
10.20 10.40 10.20 56,800 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SCL
19.5
19.5
19.24 19.73 19.24 11,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
10.2
10.2
9.67 10.25 9.64 28,760,700 0 0 0
SCS
59.7
59.7
59.70 60 59.70 125,900 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 3,200 0 0 0
SD5
9.9
9.9
9.60 9.90 9.60 1,200 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.20 12.20 12.10 3,300 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 8.20 400 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDN
28
28
28 28 28 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
17.7
17.7
17.70 17.70 17.70 100 0 0 0
SDV
33.3
33.3
33.29 33.29 33.29 100 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
47.9
47.9
47.89 47.89 47.89 1,200 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
26.2
26.2
26.20 26.30 26.20 9,000 0 0 0
SEP
24.4
24.4
24.70 24.70 24.40 300 0 0 0
SFC
18.1
18.1
18.14 18.14 18.14 1,000 0 0 0
SFG
10.7
10.7
10.65 10.65 10.65 200 0 0 0
SFI
25.9
25.9
26 26 25.85 2,800 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SGB
13
13
13.10 13.10 13 13,000 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 0 0 0 0
SGD
32
32
32 32 32 100 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
63.8
63.8
63.83 63.83 63.44 9,500 0 0 0
SGP
27.4
27.4
27.50 27.50 26.90 58,100 0 0 0
SGR
26.4
26.4
26.50 26.95 26.20 325,600 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
17.7
17.7
17.15 17.70 17.15 1,400 0 0 0
SHA
4.2
4.2
4.16 4.17 4.10 8,500 0 0 0
SHB
17.4
17.4
17.35 17.45 16.90 61,984,100 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
7
7
7 7 7 0 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.8
14.8
14.90 14.90 14 440,900 0 0 0
SHN
5.6
5.6
5.40 5.70 5.40 63,800 0 0 0
SHP
35.7
35.7
35.69 35.79 35.69 6,600 0 0 0
SHS
25.5
25.5
25.90 26.30 25.40 19,046,000 0 0 0
SID
19.4
19.4
19.40 19.40 19.40 0 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 0 0 0 0
SJ1
13.2
13.2
12 13.20 12 1,600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.3
14.3
14.25 14.25 14.15 201,800 0 0 0
SJE
19.1
19.1
19.20 19.20 19.10 63,700 0 0 0
SJG
17.6
17.6
17.62 17.62 17.62 1,000 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
72.6
72.6
71.30 74.50 71.30 141,900 0 0 0
SKG
11
11
11.10 11.10 10.85 139,300 0 0 0
SKH
24.8
24.8
24.40 24.90 24.40 400 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
28.5
28.5
28.50 28.50 28.50 300 0 0 0
SLS
176.2
176.2
175.92 176.20 175.37 37,500 0 0 0
SMA
9.4
9.4
9.39 9.39 9.39 7,400 0 0 0
SMB
38.4
38.4
38.38 38.43 38.38 2,900 0 0 0
SMC
16.8
16.8
16.40 16.85 15.90 1,140,000 0 0 0
SMN
11.8
11.8
11.80 11.80 11.70 1,500 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
35.12 35.12 34.35 3,900 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 1,000 0 0 0
SPB
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.1
11.1
10.90 11.10 10.80 4,500 0 0 0
SPV
16.9
16.9
16.90 16.90 16.90 100 0 0 0
SQC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SRA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SRB
2
2
2.10 2.10 2 5,300 0 0 0
SRC
53
53
52 53.90 50 62,500 0 0 0
SRF
8.2
8.2
8.19 8.19 8.19 400 0 0 0
SSB
19.5
19.5
19.55 19.80 19.45 3,513,000 0 0 0
SSC
34.2
34.2
34.20 34.20 34.20 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.80 8.90 8.80 1,500 0 0 0
SSH
90.2
90.2
96.70 96.70 90.10 1,100 0 0 0
SSI
39
39
39.50 39.65 39 25,997,200 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
6.73 6.73 6.63 67,500 0 0 0
STB
56.9
56.9
57.20 57.20 56 6,594,300 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
STG
35.5
35.5
35.50 35.50 35.50 400 0 0 0
STH
19.9
19.9
19.50 20 19.50 16,800 0 0 0
STK
17.9
17.9
18.10 18.10 17.72 42,300 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
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
20.1
20.1
20.05 20.05 19.10 6,800 0 0 0
SVD
6
6
6 6 5.99 165,100 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 1,100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
49.8
49.8
49.75 49.75 49.75 0 0 0 0
SVN
3.3
3.3
3.30 3.50 3.30 507,400 0 0 0
SVT
11.2
11.2
11.20 11.20 11.15 54,600 0 0 0
SWC
32.2
32.2
31.10 32.20 31.10 3,600 0 0 0
SZB
37.9
37.9
37.90 37.90 37.90 100 0 0 0
SZC
35
35
34.55 35.20 34.55 1,080,600 0 0 0
SZE
10.6
10.6
10.50 10.60 10.40 21,600 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
43.8
43.8
43.75 44 43.75 4,700 0 0 0
TA6
6.4
6.4
6.40 6.40 6.40 1,100 0 0 0
TA9
12.4
12.4
12.70 12.70 12.30 50,800 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
47.8
47.8
49 49 46.95 580,300 0 0 0
TAN
33
33
33 33 33 1,100 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.9
37.9
37.50 37.90 37.50 900 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
37.9
37.9
37.80 37.94 37.56 11,877,200 0 0 0
TCD
2.5
2.5
2.60 2.62 2.54 562,400 0 0 0
TCH
21.1
21.1
20.76 21.38 20.67 14,423,500 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 15,800 0 0 0
TCM
30.4
30.4
30.40 30.45 30.10 1,485,400 0 0 0
TCO
11.5
11.5
11 11.50 10.95 321,800 0 0 0
TCR
2.9
2.9
2.88 2.88 2.87 500 0 0 0
TCT
20.5
20.5
20.48 20.48 20.48 5,000 0 0 0
TCW
31.2
31.2
31.20 31.30 31.10 16,500 0 0 0
TDB
41
41
41 41 41 1,000 0 0 0
TDC
13.2
13.2
12.95 13.35 12.95 895,500 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
3.3
3.3
3.31 3.32 3.25 81,900 0 0 0
TDH
5.5
5.5
5.47 5.47 5.47 594,700 0 0 0
TDM
59
59
59 59 59 1,300 0 0 0
TDP
33.4
33.4
34 34.45 33.25 149,100 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 6,200 0 0 0
TDT
6.7
6.7
6.60 6.70 6.50 90,200 0 0 0
TDW
48.6
48.6
48.62 48.62 48.62 900 0 0 0
TED
52.5
52.5
52.50 52.50 52.50 0 0 0 0
TEG
6.7
6.7
6.70 7 6.70 32,200 0 0 0
TEL
16
16
16 16 16 500 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
65.0
65.0
65.29 65.29 65.00 4,600 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
9.4
9.4
9.74 9.74 9.45 200 0 0 0
THD
27.8
27.8
27.60 27.90 27.40 6,500 0 0 0
THG
50.5
50.5
50.30 50.50 50 39,700 0 0 0
THM
7.9
7.9
7.10 7.90 7.10 3,700 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 100 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.2
8.2
8.10 8.20 8.10 500 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
24.4
24.4
24.50 24.50 24.30 3,700 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.4
9.4
9.30 9.50 9.20 1,080,900 0 0 0
TIN
51.9
51.9
52 52.50 51.90 15,900 0 0 0
TIP
19.8
19.8
19.85 19.85 19.75 76,600 0 0 0
TIS
5.3
5.3
5.20 5.40 5.20 7,000 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 400 0 0 0
TJC
15
15
15 15 15 100 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.9
13.9
13.80 13.90 13.80 2,400 0 0 0
TL4
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TLD
8.2
8.2
8.45 8.48 8.14 533,800 0 0 0
TLG
53
53
53 53.50 53 68,600 0 0 0
TLH
5.9
5.9
5.98 5.98 5.90 249,800 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TLP
7.2
7.2
6.75 7.24 6.75 4,100 0 0 0
TLT
16
16
16 16 16 0 0 0 0
TMB
61.5
61.5
61.60 62.20 61.40 2,800 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
62.3
62.3
62.30 62.30 62.30 100 0 0 0
TMP
61.8
61.8
61.80 61.80 61.80 100 0 0 0
TMS
40.9
40.9
39.84 40.91 39.25 10,800 0 0 0
TMT
11.3
11.3
11.30 11.40 11.25 5,900 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TN1
15.2
15.2
14.90 15.60 14.80 5,600 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
29.5
29.5
29.45 29.45 29.45 0 0 0 0
TNG
19.7
19.7
19.47 19.77 19.47 321,000 0 0 0
TNH
14.2
14.2
14.30 14.30 14.10 128,800 0 0 0
TNI
5.1
5.1
4.81 5.14 4.76 1,257,000 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
8.17 8.17 8.08 514,300 0 0 0
TNV
9.6
9.6
10 10.10 9.50 7,100 0 0 0
TNW
12
12
12 12 12 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
120
120
122 122 120 4,000 0 0 0
TOT
16.1
16.1
15.80 16.10 15.70 300 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 500 0 0 0
TPB
18.5
18.5
18.71 18.76 18.43 9,188,700 0 0 0
TPC
11.3
11.3
11.30 11.30 11.30 0 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
66.8
66.8
66.80 66.80 66.80 100 0 0 0
TRC
69.6
69.6
70 70.50 69.50 17,700 0 0 0
TRS
32.1
32.1
32.10 32.10 32.10 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.1
6.1
6 6.10 6 7,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.4
12.4
12 12.90 11.90 2,700 0 0 0
TSB
37.9
37.9
37.90 37.90 37.90 0 0 0 0
TSC
3.2
3.2
3.19 3.20 3.13 344,500 0 0 0
TSD
5.5
5.5
4.90 5.70 4.90 4,400 0 0 0
TSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TSJ
35.6
35.6
35.60 35.60 35.60 0 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.5
5.5
5.41 5.50 5.41 7,100 0 0 0
TTA
12.7
12.7
12.55 12.65 12.50 214,800 0 0 0
TTC
7.5
7.5
7.50 7.50 7.50 300 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3.2
3.2
3.24 3.24 3.15 1,029,200 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.8
2.8
2.70 2.80 2.70 107,900 0 0 0
TTL
8.8
8.8
8.40 8.80 8.40 6,400 0 0 0
TTN
17
17
16.80 17 16.80 64,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.5
33.5
30.81 33.55 30.81 1,000 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TV1
24.6
24.6
24.70 24.80 24.40 14,600 0 0 0
TV2
36
36
36.10 36.25 35.50 130,100 0 0 0
TV3
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TV4
14.7
14.7
14.74 14.74 14.74 6,000 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
9.77 9.85 9.48 47,900 0 0 0
TVC
10.9
10.9
11 11.20 10.90 193,200 0 0 0
TVD
10.4
10.4
10.40 10.40 10.20 15,700 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
8.5
8.5
8.60 8.70 8.40 515,800 0 0 0
TVS
18.8
18.8
18.85 19.10 18.70 94,900 0 0 0
TVT
16
16
15.80 16.10 15.80 15,000 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
5.2
5.2
5.10 5.20 5.10 400 0 0 0
TYA
18.9
18.9
18.40 18.90 18.40 3,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.60 7.60 7.41 18,100 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
48.9
48.9
48.85 48.85 48.85 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.9
9.9
9.40 9.90 9.10 4,600 0 0 0
UPC
24.0
24.0
24.00 24.00 24.00 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 200 0 0 0
USC
9.2
9.2
9.21 9.21 9.21 16,700 0 0 0
USD
17.8
17.8
17.90 17.90 17.80 16,300 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
7
6.70 7 6.70 600 0 0 0
VAB
12.0
12.0
12.05 12.05 11.90 473,300 0 0 0
VAF
19.0
19.0
18.20 19.40 18 1,300 0 0 0
VAV
38
38
36.60 38 36.50 3,000 0 0 0
VBB
11.2
11.2
11.22 11.22 11.13 46,900 0 0 0
VBC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.7
6.7
6 6.70 6 1,400 0 0 0
VC1
12.4
12.4
12.30 12.40 12.30 6,700 0 0 0
VC2
8.5
8.5
8.60 8.70 8.40 318,100 0 0 0
VC3
28.8
28.8
28.50 28.80 28.30 730,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
41.9
41.9
41.90 41.90 41.90 0 0 0 0
VC7
13
13
12.50 13.20 12.40 1,103,200 0 0 0
VC9
4.1
4.1
4.10 4.10 4.10 3,300 0 0 0
VCA
9.6
9.6
9.37 9.55 9.37 3,800 0 0 0
VCB
62.5
62.5
62.84 62.94 62.25 3,870,300 0 0 0
VCC
10.2
10.2
10 10.30 10 9,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
330.6
330.6
349.04 349.04 323.35 2,200 0 0 0
VCG
28.0
28.0
27.55 28.40 27.30 22,460,200 0 0 0
VCI
44.0
44.0
43.80 43.95 43.30 5,293,700 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VCP
26.1
26.1
26.30 26.39 26.00 12,900 0 0 0
VCR
43.9
43.9
43.90 43.90 43.90 0 0 0 0
VCS
49.8
49.8
49.60 50 49.50 110,300 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
8.20 8.20 8.20 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
48
48
47.50 48 47.50 400 0 0 0
VDS
22.4
22.4
22.30 22.45 22.10 1,635,600 0 0 0
VDT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.40 1,600 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
4.5
4.5
4.30 4.50 4.20 17,300 0 0 0
VEA
35.2
35.2
34.99 35.17 34.90 358,900 0 0 0
VEC
14.2
14.2
14.20 14.30 14 29,300 0 0 0
VEF
150.9
150.9
149.36 151.00 148.54 24,900 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 600 0 0 0
VET
16.3
16.3
16.30 16.30 16.30 100 0 0 0
VFC
85
85
85 85 85 0 0 0 0
VFG
58
58
58.20 58.80 58 16,600 0 0 0
VFR
11.1
11.1
11.03 11.13 11.03 3,900 0 0 0
VGC
57.6
57.6
56.98 57.93 56.98 1,348,200 0 0 0
VGG
46.2
46.2
46.20 46.20 46.20 0 0 0 0
VGI
70.2
70.2
70.50 71.10 70 97,900 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
28.7
28.7
28.30 29 28.30 17,500 0 0 0
VGR
54.0
54.0
54.91 55.01 54.04 5,000 0 0 0
VGS
31.1
31.1
31.30 31.30 30.50 1,117,600 0 0 0
VGT
12.1
12.1
12 12.30 12 331,800 0 0 0
VGV
33.2
33.2
33.24 33.24 33.24 1,000 0 0 0
VHC
57.8
57.8
58.47 58.56 57.31 2,107,700 0 0 0
VHD
5
5
5.70 5.70 5 200 0 0 0
VHE
5.2
5.2
5.30 5.50 5.20 575,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.20 2.30 2.20 160,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
10.20 11.10 10.20 11,800 0 0 0
VHM
99.5
99.5
97 99.90 96.10 4,715,400 0 0 0
VIB
20.1
20.1
20.50 20.65 20 13,576,600 0 0 0
VIC
158
158
149 158 146.90 2,820,700 0 0 0
VID
5.1
5.1
5.11 5.12 5.10 6,500 0 0 0
VIE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VIF
15.7
15.7
16.40 16.40 15.70 7,300 0 0 0
VIG
7.1
7.1
7.10 7.20 7 224,600 0 0 0
VIH
16
16
16 16 16 0 0 0 0
VIM
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VIN
19
19
18.50 19 18.50 2,000 0 0 0
VIP
13.7
13.7
13.60 13.70 13.50 144,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.6
18.6
18.60 18.60 18.60 200 0 0 0
VIW
10.9
10.9
10.50 11 10.50 8,600 0 0 0
VIX
37.3
37.3
37.30 38 37.05 24,967,300 0 0 0
VJC
135.9
135.9
134 137.30 133.90 1,690,500 0 0 0
VLA
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VLB
46.7
46.7
46.80 47.50 46.50 95,700 0 0 0
VLC
15.2
15.2
15 15.30 15 117,500 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.9
8.9
8.80 8.90 8.80 1,700 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 6.09 200 0 0 0
VMD
17.1
17.1
16.80 17.05 16.75 28,000 0 0 0
VMG
3.4
3.4
3.30 3.40 3.30 15,500 0 0 0
VMK
34.6
34.6
34.60 34.60 34.60 0 0 0 0
VMS
36.3
36.3
36.30 36.30 36.30 100 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
18.2
18.2
18 18.20 17.60 8,200 0 0 0
VNB
16.8
16.8
16.90 17 16.80 31,600 0 0 0
VNC
31.8
31.8
31.90 31.90 31.80 7,600 0 0 0
VND
22.9
22.9
23.20 23.35 22.75 26,783,700 0 0 0
VNE
7.9
7.9
8.27 8.27 7.80 706,500 0 0 0
VNF
17
17
16.40 17 16.30 11,900 0 0 0
VNG
7.7
7.7
7.48 7.66 7.36 2,300 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 8.70 4,900 0 0 0
VNL
21.9
21.9
22.00 22.00 21.81 1,700 0 0 0
VNM
59.1
59.1
59.85 59.95 59.08 2,752,800 0 0 0
VNP
12.6
12.6
12.70 12.70 12.10 37,900 0 0 0
VNR
20.4
20.4
20.40 20.40 20.40 11,100 0 0 0
VNS
9.7
9.7
9.71 9.71 9.66 1,800 0 0 0
VNT
29.3
29.3
29.30 29.30 29.30 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 0 0 0 0
VNZ
395.6
395.6
398 398 395.60 500 0 0 0
VOC
13.6
13.6
13.70 13.70 13.60 29,200 0 0 0
VOS
14.0
14.0
14 14.20 13.85 770,000 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.0
31.0
31.70 31.85 30.90 30,534,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.8
25.8
25.55 25.75 25.55 4,700 0 0 0
VPG
8.8
8.8
8.65 8.80 8.65 351,100 0 0 0
VPH
5.5
5.5
5.59 5.59 5.45 83,900 0 0 0
VPI
54.9
54.9
54.90 54.90 54.20 1,573,100 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
12.2
12.2
12.25 12.25 12.10 1,900 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
14.3
14.3
14.05 14.45 14 10,500 0 0 0
VRE
29.4
29.4
29 29.55 28.80 3,095,400 0 0 0
VRG
18.6
18.6
18.50 18.60 18.30 11,300 0 0 0
VSA
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VSC
32.2
32.2
30.35 32.15 30.10 22,903,000 0 0 0
VSE
8.5
8.5
8.40 8.50 8.30 5,800 0 0 0
VSF
26.7
26.7
27 27 26.70 13,700 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
45.5
45.5
45.87 45.87 45.53 2,400 0 0 0
VSI
21.5
21.5
21.50 21.50 21.50 200 0 0 0
VSM
15.2
15.2
14.80 15.20 14.80 600 0 0 0
VSN
16.1
16.1
16.10 16.10 16.10 1,100 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3.3
3.3
3.30 3.30 3.20 27,400 0 0 0
VTB
9.7
9.7
9.64 9.69 9.64 2,200 0 0 0
VTC
8.7
8.7
8.70 8.70 8.70 1,200 0 0 0
VTD
7.3
7.3
7.40 7.40 7.20 79,700 0 0 0
VTE
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 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 5,000 0 0 0
VTK
52.2
52.2
52.50 52.90 52 10,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.90 12 11.85 221,900 0 0 0
VTP
100.2
100.2
99.97 100.66 99.28 303,700 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.9
16.9
16.90 17 16.70 42,100 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.8
12.8
12.70 12.90 12.50 47,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
19.1
19.1
19 19.20 18.80 1,811,100 0 0 0
VUA
18.5
18.5
16.20 18.50 16.20 16,600 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
41.3
41.3
36.30 41.60 36.30 141,200 0 0 0
VW3
9.1
9.1
9.10 9.10 9.10 500 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
309.5
309.5
323 323 309.50 500 0 0 0
WSB
58.9
58.9
56.20 58.91 56.01 1,100 0 0 0
WSS
7.4
7.4
7.40 7.50 7.30 29,700 0 0 0
WTC
11.1
11.1
10.87 11.24 10.78 10,200 0 0 0
X20
12.9
12.9
13 13 12.90 2,100 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
12
12 12 12 200 0 0 0
XMC
9.6
9.6
8.90 9.80 8.90 13,400 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 2,200 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
XPH
14
14
14 14.50 14 2,300 0 0 0
YBC
9.9
9.9
9.80 9.90 9.80 400 0 0 0
YBM
14.1
14.1
14 14.10 13.80 6,400 0 0 0
YEG
14.7
14.7
14.50 14.90 14.35 4,060,100 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
277.7
277.7
277.64 280.13 277.35 86,349,548 0 0 0
^UPCOM
110.8
110.8
109.92 110.78 109.92 0 0 0 0
^VN30
1,858.7
1,858.7
1,856.33 1,862.38 1,842.70 287,007,990 0 0 0
^VNINDEX
1,666.1
1,666.1
1,661.08 1,668.21 1,654.47 914,166,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |