DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/09/2025

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 29/09/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.4
35.4
35.05 35.44 35.05 300 0 0 0
AAA
8.4
8.4
8.62 8.62 8.35 2,455,300 0 0 0
AAH
4.2
4.2
4.20 4.20 4 945,500 0 0 0
AAM
7.0
7.0
7.13 7.13 7.01 2,400 0 0 0
AAS
11.1
11.1
11.60 11.60 11 1,589,000 0 0 0
AAT
3.8
3.8
3.81 3.81 3.70 26,200 0 0 0
AAV
5.6
5.6
5.60 5.70 5.50 299,000 0 0 0
ABB
11.2
11.2
11.20 11.20 11.02 2,671,200 0 0 0
ABC
10.9
10.9
10.90 11.30 10.90 50,000 0 0 0
ABI
21
21
20.70 21 20.30 36,100 0 0 0
ABR
15.1
15.1
14.30 15.10 14.30 9,500 0 0 0
ABS
3.7
3.7
3.68 3.68 3.62 107,600 0 0 0
ABT
71.9
71.9
73 73 71.90 16,800 0 0 0
ABW
11.1
11.1
11 11.20 10.90 63,300 0 0 0
ACB
25.6
25.6
25.55 25.80 25.35 8,265,200 0 0 0
ACC
13.9
13.9
13.85 13.90 13.85 800 0 0 0
ACE
39.7
39.7
40.20 40.20 39.70 1,800 0 0 0
ACL
12.7
12.7
12.17 12.84 12.17 5,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ACV
57.5
57.5
57.90 58.40 57.10 843,800 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
9.5
9.5
9.23 9.49 9.23 1,500 0 0 0
ADS
9.0
9.0
8.91 9.09 8.91 64,800 0 0 0
AFX
9.9
9.9
9.90 10 9.80 42,900 0 0 0
AG1
11.4
11.4
11.40 11.40 11.30 10,500 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
20.1
20.1
20.10 20.50 19.65 697,800 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
38.8
38.8
38.28 39.04 38.28 4,200 0 0 0
AGR
17.4
17.4
17.50 17.65 17.30 631,400 0 0 0
AGX
174.9
174.9
174.90 174.90 174.90 100 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 300 0 0 0
AIG
44.3
44.3
44.30 44.30 44.30 2,600 0 0 0
ALT
12.8
12.8
11.80 12.80 11.80 2,300 0 0 0
ALV
8
8
8.10 8.10 7.90 2,200 0 0 0
AMC
11.7
11.7
11.47 11.67 11.47 800 0 0 0
AME
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AMP
13
13
13 13 13 2,200 0 0 0
AMS
7.8
7.8
7.70 7.90 7.70 9,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
28.4
28.4
28.50 28.50 27.50 16,700 0 0 0
ANV
27.3
27.3
27.45 27.80 27.11 1,354,600 0 0 0
APF
41.5
41.5
42 42.50 41.50 23,300 0 0 0
APG
11.6
11.6
11.55 11.60 11.35 391,600 0 0 0
APH
6.6
6.6
6.71 6.73 6.61 168,900 0 0 0
API
8.7
8.7
9 9 8.70 227,000 0 0 0
APL
18
18
18 18 18 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.60 7,300 0 0 0
APS
9.7
9.7
10 10 9.70 415,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
27.1
27.1
27.13 27.13 27.13 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 16.25 700 0 0 0
ASM
8.3
8.3
8.52 8.67 8.18 3,581,800 0 0 0
ASP
4.8
4.8
4.80 4.82 4.78 18,800 0 0 0
AST
71.5
71.5
69.47 73.05 69.47 12,500 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
18.8
18.8
18.80 18.80 18.80 100 0 0 0
AVC
51.7
51.7
50.04 51.96 44.07 2,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.3
15.3
15.50 16.10 15 170,700 0 0 0
BAB
13.9
13.9
14.20 14.20 13.90 2,800 0 0 0
BAF
35.3
35.3
34.80 36 34.80 5,195,400 0 0 0
BAL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BAX
34.2
34.2
34.16 34.16 34.16 0 0 0 0
BBC
87.9
87.9
87.85 87.85 87.85 5,600 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 1,000 0 0 0
BBM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBT
15
15
14.40 16.40 14.40 1,600 0 0 0
BCA
9.9
9.9
9.90 9.90 9.90 800 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
9
9
9 9.10 8.90 111,900 0 0 0
BCE
11.0
11.0
11.09 11.09 10.85 26,000 0 0 0
BCF
37.5
37.5
37.50 37.50 37.50 400 0 0 0
BCG
3.3
3.3
3.34 3.39 3.32 2,457,600 0 0 0
BCM
67.2
67.2
67.70 67.70 66.60 144,100 0 0 0
BCP
10.1
10.1
10.10 10.10 10.10 0 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
38 38 37.90 1,000 0 0 0
BDT
9.4
9.4
9.20 9.40 9.20 71,600 0 0 0
BDW
24.6
24.6
24.60 24.60 24.60 100 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
41.8
41.8
42.20 42.30 41.40 150,500 0 0 0
BGE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.8
23.8
23.78 23.78 23.78 100 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.4
9.4
9.40 9.40 9.40 700 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
33.7
33.7
33.50 33.70 33.50 2,300 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BIC
27.3
27.3
28 28 27.25 81,200 0 0 0
BID
39.9
39.9
39.81 40.10 39.66 2,110,500 0 0 0
BIG
5
5
5 5.10 4.90 12,700 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BKC
29.5
29.5
30.50 30.50 28.50 118,800 0 0 0
BKG
3.1
3.1
3.13 3.13 3.03 295,500 0 0 0
BLI
9.4
9.4
9.10 9.40 9.10 5,500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26.3
26.3
26.50 26.50 26.30 200 0 0 0
BMC
18.7
18.7
19.55 19.55 18.50 358,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BMI
19.5
19.5
19.47 19.91 19.47 318,000 0 0 0
BMJ
10
10
10 10 10 100 0 0 0
BMK
17.1
17.1
15.50 17.10 15.50 300 0 0 0
BMP
137.0
137.0
139.00 139.48 135.93 150,800 0 0 0
BMS
13.4
13.4
13.50 13.50 13.30 170,600 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 7.10 29,700 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
13.0
13.0
12.80 12.95 12.80 200 0 0 0
BRR
17
17
17.10 17.10 17 5,100 0 0 0
BRS
23.8
23.8
23.80 23.80 23.80 200 0 0 0
BSA
22.1
22.1
22.09 22.19 22.00 3,300 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
46.35 46.55 45.60 659,200 0 0 0
BSL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSP
9.8
9.8
9.70 9.80 9.70 6,000 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
16.7
16.7
17.06 17.24 16.59 5,676,700 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.70 5.70 5 3,200 0 0 0
BTD
15.6
15.6
15.65 15.65 15.65 300 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
45.3
45.3
44.13 45.39 44.13 34,200 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
10.5
10.5
10.54 10.59 10.54 4,500 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 700 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
15
15
15 15 15 100 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
66
66
66 66 66 10,000 0 0 0
BVB
14.3
14.3
14.30 14.50 14.20 1,265,000 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
55.1
55.1
55.63 55.63 54.55 208,800 0 0 0
BVL
19.9
19.9
18.50 19.90 18.50 18,800 0 0 0
BVN
13.8
13.8
13.90 13.90 13.80 700 0 0 0
BVS
36.7
36.7
36.72 36.81 36.13 271,400 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.5
48.5
49 49.10 48 84,100 0 0 0
BWS
33.7
33.7
33.71 33.71 33.71 100 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 100 0 0 0
C32
10.0
10.0
9.98 10 9.83 8,900 0 0 0
C47
11
11
11.50 11.50 10.80 93,400 0 0 0
C4G
9.5
9.5
9.50 9.70 9.40 1,452,700 0 0 0
C69
12.8
12.8
12.80 13 12.60 521,900 0 0 0
C92
4.5
4.5
4.80 4.80 4.50 21,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.40 7.50 7.40 500 0 0 0
CAN
33.1
33.1
33.10 33.10 33.10 0 0 0 0
CAP
43.8
43.8
42 43.80 42 75,500 0 0 0
CAT
13.1
13.1
13.15 13.15 13.07 14,300 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 800 0 0 0
CBS
29.1
29.1
29.06 29.06 28.88 11,300 0 0 0
CC1
30.5
30.5
31.50 31.50 30.50 500 0 0 0
CCA
16.1
16.1
16.24 16.24 16.06 3,900 0 0 0
CCC
14.8
14.8
14.95 14.95 14.85 3,500 0 0 0
CCI
25.9
25.9
25.90 25.90 25.90 1,400 0 0 0
CCL
7.0
7.0
7.03 7.03 6.96 107,700 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.5
12.5
12.10 12.50 12.10 2,100 0 0 0
CCT
13
13
13 13 13 100 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
27.8
27.8
27.08 28.96 25.71 901,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9
9
9 9 9 0 0 0 0
CDN
30.3
30.3
31 31 30.30 11,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.80 9.80 9.70 6,200 0 0 0
CDR
7.5
7.5
7.90 7.90 7.20 500 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
26.2
26.2
26.90 27.30 26 18,457,300 0 0 0
CET
13.3
13.3
12.20 13.40 11.40 66,000 0 0 0
CFM
9.0
9.0
8.39 8.97 8.39 10,100 0 0 0
CFV
29.3
29.3
29.30 29.30 29.30 2,100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CHP
30.1
30.1
30.01 30.10 29.96 36,900 0 0 0
CHS
11.0
11.0
11.02 11.02 11.02 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 9.90 100 0 0 0
CID
15.3
15.3
13.20 15.30 13.20 400 0 0 0
CIG
9
9
8.96 9.09 8.73 11,800 0 0 0
CII
26.8
26.8
26.65 27.90 26.50 25,050,000 0 0 0
CIP
2.7
2.7
2.70 2.70 2.70 900 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
48.3
48.3
49 49.20 48.30 7,100 0 0 0
CKD
23.2
23.2
23.21 23.21 23.21 100 0 0 0
CKG
13.5
13.5
13.90 13.90 13.35 149,100 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
22.4
22.4
22.70 22.70 22.40 2,500 0 0 0
CLL
31.1
31.1
31.15 31.20 31.05 23,800 0 0 0
CLM
67.9
67.9
68 68 67.90 700 0 0 0
CLW
49.8
49.8
49.76 49.76 49.76 0 0 0 0
CLX
16.2
16.2
16.20 16.20 16 101,800 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMD
21.2
21.2
21.16 21.16 21.16 200 0 0 0
CMF
330
330
330 330 330 0 0 0 0
CMG
35.9
35.9
35.95 36.09 35.82 292,400 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
16
16
15.90 16 15.90 200 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
8.40 8.50 8.30 48,200 0 0 0
CMT
14
14
14 14 14 1,000 0 0 0
CMV
8.1
8.1
8.19 8.19 8.10 1,700 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.0
7.0
7.08 7.11 7.03 72,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
33.45 33.55 33.45 1,500 0 0 0
CNG
27.2
27.2
27.25 27.25 27.05 11,600 0 0 0
CNN
61.6
61.6
61.60 61.60 61.60 0 0 0 0
CNT
8.1
8.1
9.60 9.60 8.10 20,000 0 0 0
COM
34
34
34 34 34 100 0 0 0
CPA
6.3
6.3
5 6.40 4.80 400 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 500 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
31.20 31.40 30.80 9,500 0 0 0
CQT
8.2
8.2
8.70 8.70 8.20 7,200 0 0 0
CRC
10.1
10.1
10 10.10 9.93 457,400 0 0 0
CRE
10.6
10.6
10.70 10.90 10.50 934,000 0 0 0
CSC
21
21
21.80 21.80 21 10,500 0 0 0
CSI
28.2
28.2
28.20 28.30 28.10 11,200 0 0 0
CSM
14.4
14.4
15.15 15.15 14.30 1,340,800 0 0 0
CSV
32.3
32.3
32.80 32.90 32.30 450,500 0 0 0
CT3
5.1
5.1
5.10 5.10 5.10 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
17.7
17.7
17.60 17.73 17.60 2,000 0 0 0
CTD
75.9
75.9
76.24 78.12 75.77 810,000 0 0 0
CTF
19.9
19.9
20 20.24 19.85 296,200 0 0 0
CTG
35.0
35.0
34.77 35.11 34.57 4,392,900 0 0 0
CTI
25.2
25.2
25.70 26.15 25.15 605,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
12.5
12.5
13.80 13.80 12.50 19,000 0 0 0
CTR
87.4
87.4
88.42 88.42 86.96 222,700 0 0 0
CTS
41.7
41.7
40.50 42 40.10 2,917,200 0 0 0
CTT
22.9
22.9
22.80 22.90 22.80 400 0 0 0
CTW
27.6
27.6
27.60 27.60 27.60 300 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
27.7
27.7
27.65 27.65 27.65 0 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
D2D
36.8
36.8
36.40 36.90 36.40 59,700 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.60 17.70 17.50 700 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4
4
4 4.01 3.96 123,700 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 100 0 0 0
DAS
13
13
11.20 13 11.20 400 0 0 0
DAT
11.4
11.4
10.80 12 10.80 106,100 0 0 0
DBC
27.8
27.8
27.50 28.10 27.30 5,280,600 0 0 0
DBD
53.8
53.8
53.70 53.80 53.50 41,400 0 0 0
DBM
23
23
24 24 23 200 0 0 0
DBT
11.6
11.6
11.60 11.60 11.05 1,400 0 0 0
DC1
7.4
7.4
8.10 8.10 7.40 400 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC4
12.2
12.2
12.40 12.45 12.10 439,100 0 0 0
DCF
37
37
37 37 37 1,500 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 100 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
28.6
28.6
28.50 28.80 28.30 345,500 0 0 0
DCM
37.7
37.7
37.55 37.90 37.40 1,460,800 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 1,000 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
9.2
9.2
9.30 9.30 9.10 93,100 0 0 0
DDG
2.6
2.6
2.70 2.70 2.60 202,900 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.5
6.5
6.40 6.50 6.40 5,900 0 0 0
DDV
31.8
31.8
32.10 32.30 31.50 496,700 0 0 0
DFC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
DFF
1.3
1.3
1.30 1.30 1.20 958,100 0 0 0
DGC
90.1
90.1
91.12 91.21 90.06 1,605,100 0 0 0
DGT
5
5
5.10 5.20 5 317,800 0 0 0
DGW
41
41
41.55 41.60 41 996,900 0 0 0
DHA
49.3
49.3
50.60 51.40 49.20 82,100 0 0 0
DHB
8.7
8.7
8.60 8.70 8.50 5,300 0 0 0
DHC
33.2
33.2
33.85 34.00 33.22 250,700 0 0 0
DHD
31
31
31 31 31 700 0 0 0
DHG
101.9
101.9
101.60 101.90 101 16,200 0 0 0
DHM
6.6
6.6
6.36 6.55 6.36 18,600 0 0 0
DHN
24.7
24.7
24.70 24.70 24.70 0 0 0 0
DHP
11.1
11.1
11.12 11.12 11.12 0 0 0 0
DHT
77.8
77.8
77.91 77.91 76 6,400 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DIG
22.4
22.4
23.42 23.78 22.36 31,418,300 0 0 0
DIH
14.8
14.8
14.90 14.90 14.80 4,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
12
12
12 12 12 0 0 0 0
DL1
6.4
6.4
6.50 6.60 6.40 539,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.97 2.98 2.90 1,929,200 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
23.1
23.1
23.09 23.09 23.09 0 0 0 0
DMC
60.6
60.6
60.60 60.60 60.60 1,100 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 5,400 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
25
25
25 25 25 200 0 0 0
DNC
53.0
53.0
53.98 53.98 53.00 600 0 0 0
DND
8.7
8.7
8.70 8.70 8.70 700 0 0 0
DNE
9
9
9 9 9 0 0 0 0
DNH
44.0
44.0
43.95 43.95 43.95 0 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DNP
20.5
20.5
17.20 20.50 17.20 10,900 0 0 0
DNT
28.4
28.4
28.41 28.41 28.41 0 0 0 0
DNW
34
34
34 34 34 0 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
37.6
37.6
36.60 37.60 36.60 5,700 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.7
53.7
53.80 54 53.70 56,000 0 0 0
DPG
45.5
45.5
45.80 47.15 45.50 1,345,300 0 0 0
DPH
58
58
58 58 58 500 0 0 0
DPM
26
26
26.30 26.30 26 1,571,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.2
38.2
38.50 38.50 37.85 428,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
11.70 11.70 11.35 7,900 0 0 0
DRC
16.6
16.6
16.70 16.70 16.45 394,000 0 0 0
DRG
9.0
9.0
8.71 9.01 8.71 6,700 0 0 0
DRH
2.8
2.8
2.83 2.87 2.78 535,500 0 0 0
DRI
11.7
11.7
11.80 11.80 11.60 218,100 0 0 0
DRL
51.3
51.3
51.83 51.83 51.34 5,100 0 0 0
DS3
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DSD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DSE
25.6
25.6
25.55 25.82 25.46 526,500 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
42.4
42.4
42.62 42.62 42.43 4,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
8.8
8.8
8.70 8.80 8.70 25,500 0 0 0
DTA
4.8
4.8
4.86 4.87 4.78 21,800 0 0 0
DTD
21.8
21.8
22.40 22.70 21.80 655,700 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
2.50 2.60 2.50 262,200 0 0 0
DTK
12.5
12.5
14 14 12.30 10,100 0 0 0
DTL
14.4
14.4
14.95 14.95 14.30 73,600 0 0 0
DTP
100
100
95 104.30 95 1,200 0 0 0
DTT
16.8
16.8
16.75 16.80 16.75 7,800 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.1
13.1
13.13 13.13 13.13 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.4
7.4
7.40 7.50 7.30 182,000 0 0 0
DVN
22
22
21.50 22 21 32,600 0 0 0
DVP
72
72
72 72.10 72 4,700 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
17.2
17.2
17.20 17.20 17.20 0 0 0 0
DXG
21.9
21.9
22.75 22.75 21.60 48,672,000 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11.10 11.40 11 332,900 0 0 0
DXS
12.7
12.7
12.60 12.75 12.15 3,431,300 0 0 0
DXV
4
4
4 4 4 0 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 6,000 0 0 0
E29
8.4
8.4
8.41 8.41 8.41 0 0 0 0
EBS
12.3
12.3
12.30 12.30 12.30 100 0 0 0
ECI
8.2
8.2
8.20 8.20 8.20 800 0 0 0
ECO
22.5
22.5
22.06 22.59 22.06 38,200 0 0 0
EFI
2.4
2.4
2.50 2.50 2.40 1,700 0 0 0
EIB
25.7
25.7
25.60 25.95 25.40 4,457,700 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
EID
26.1
26.1
26.10 26.10 26.10 100 0 0 0
EIN
3.4
3.4
3.20 3.40 3.20 6,200 0 0 0
ELC
21.8
21.8
21.90 22 21.24 436,800 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
22.8
22.8
22.80 22.80 22.80 900 0 0 0
EPC
8
8
8.10 8.10 8 200 0 0 0
EVE
11.3
11.3
10.75 11.35 10.75 50,200 0 0 0
EVF
13.2
13.2
13.20 13.40 13.05 4,025,400 0 0 0
EVG
10.0
10.0
10.30 10.30 9.93 2,072,400 0 0 0
EVS
7.2
7.2
7.20 7.40 7.10 148,800 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
4.2
4.2
4.23 4.23 4.15 64,200 0 0 0
FCN
17.9
17.9
18.44 18.88 17.70 2,694,800 0 0 0
FCS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
FDC
17.2
17.2
17.20 17.20 17.20 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
14.20 14.20 13.50 4,000 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
8.0
8.0
8.15 8.25 7.96 91,800 0 0 0
FIT
4.9
4.9
4.89 4.94 4.85 408,600 0 0 0
FMC
36.8
36.8
37.20 37.20 36.75 64,100 0 0 0
FOC
64.2
64.2
64.20 64.50 64.20 9,400 0 0 0
FOX
64.5
64.5
63 65.10 54.90 55,000 0 0 0
FPT
94.5
94.5
96.79 96.79 94.52 10,430,900 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.7
5.7
7.70 7.70 5.70 400 0 0 0
FRT
128.9
128.9
129.90 129.90 128 407,700 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
44.7
44.7
44.65 44.65 44.65 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
36.3
36.3
36.60 36.85 36.20 1,176,900 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.5
10.5
10.79 10.89 10.41 743,900 0 0 0
GAS
61.5
61.5
61.60 62 61.40 381,300 0 0 0
GCB
11.1
11.1
11.10 11.10 11.10 100 0 0 0
GCF
30.5
30.5
31.18 31.18 30.45 5,100 0 0 0
GDA
17.8
17.8
18 18.10 17.70 49,900 0 0 0
GDT
19.8
19.8
19.99 19.99 19.80 13,100 0 0 0
GDW
33.9
33.9
35.07 35.07 33.90 3,000 0 0 0
GEG
16.2
16.2
16.40 16.40 16.05 797,300 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.4
55.4
53.10 55.50 53 10,053,200 0 0 0
GGG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.6
28.6
28.66 28.75 28.47 13,400 0 0 0
GIC
15.7
15.7
15.70 15.70 15.70 100 0 0 0
GIL
17.2
17.2
17.90 18.20 17.15 1,250,200 0 0 0
GKM
4.3
4.3
4.40 4.40 4.20 421,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.2
18.2
18.40 18.40 18.20 200 0 0 0
GLW
12
12
12 12 12 100 0 0 0
GMA
42
42
42 42 42 100 0 0 0
GMD
69.8
69.8
69.90 69.90 68.50 2,787,200 0 0 0
GMH
8.7
8.7
8.70 8.70 8.60 700 0 0 0
GMX
15.9
15.9
15.88 15.88 15.88 900 0 0 0
GND
25.0
25.0
24.99 24.99 22.67 5,400 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 13,500 0 0 0
GSM
30.5
30.5
30.60 30.80 30.50 7,100 0 0 0
GSP
11.4
11.4
11.35 11.40 11.25 34,200 0 0 0
GTA
9.9
9.9
9.83 9.88 9.83 300 0 0 0
GTD
22.3
22.3
22.30 22.30 22.30 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.9
27.9
28.20 28.30 27.85 827,200 0 0 0
GVT
80
80
80 80 80 200 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
HAD
14.6
14.6
14.60 14.60 14.60 1,700 0 0 0
HAF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HAG
16.4
16.4
15.90 16.65 15.90 16,255,200 0 0 0
HAH
54.5
54.5
55 55.50 54 1,136,100 0 0 0
HAM
44.1
44.1
44.07 44.07 44.07 0 0 0 0
HAN
9.4
9.4
9.36 9.36 9.36 1,300 0 0 0
HAP
6.9
6.9
6.83 6.90 6.70 148,800 0 0 0
HAR
4.9
4.9
5.06 5.06 4.90 478,600 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
40.8
40.8
40.80 40.80 40.80 0 0 0 0
HAV
4.1
4.1
3.80 4.10 3.80 2,500 0 0 0
HAX
12.5
12.5
12.50 12.65 12.50 305,500 0 0 0
HBC
7.6
7.6
7.70 7.70 7.50 1,702,400 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 5.10 200 0 0 0
HBS
7.4
7.4
7.40 7.60 7.40 112,100 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 300 0 0 0
HCC
24.9
24.9
25 25 24.90 7,000 0 0 0
HCD
8.2
8.2
8.29 8.30 8.12 60,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.5
26.5
26.20 26.90 26.20 7,253,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 4,000 0 0 0
HD6
13
13
13.20 13.20 13 9,700 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 500 0 0 0
HDA
5.9
5.9
5.70 5.90 5.60 23,500 0 0 0
HDB
24.7
24.7
24.12 24.88 23.84 13,058,200 0 0 0
HDC
32.9
32.9
33.08 33.48 32.23 3,216,800 0 0 0
HDG
33.0
33.0
34 34.30 32.80 4,334,200 0 0 0
HDM
35.4
35.4
35.46 35.56 33.64 1,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
28.5
28.5
28.70 28.70 28.50 300 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
62.6
62.6
62.60 62.60 62.60 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
304.8
304.8
303.34 304.79 299.95 1,900 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
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
9.7
9.7
9.89 9.98 9.60 116,300 0 0 0
HHS
18
18
18.25 18.40 17.65 5,874,700 0 0 0
HHV
16.4
16.4
16.36 16.94 15.92 22,310,200 0 0 0
HID
3.1
3.1
3.24 3.24 3.12 220,800 0 0 0
HII
4.8
4.8
4.81 4.84 4.74 38,200 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 900 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.9
28.9
28.87 28.87 28.87 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
11
11
11 11 11 15,100 0 0 0
HLD
18
18
18.30 18.40 18 53,100 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
11.85 11.85 11.20 40,000 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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
HMR
11.6
11.6
11.70 11.70 11.60 9,800 0 0 0
HMS
34.0
34.0
34.07 34.07 33.97 10,100 0 0 0
HNB
12.6
12.6
12.60 12.60 12.60 300 0 0 0
HND
11.5
11.5
11.50 11.50 11.40 10,600 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6
6
6.10 6.10 6 1,985,800 0 0 0
HNI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
HNM
8.3
8.3
8.40 8.40 8.30 332,700 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 4.70 11,700 0 0 0
HPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HPD
17.0
17.0
17.02 17.02 17.02 0 0 0 0
HPG
28.6
28.6
28.55 28.90 28.40 38,831,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
29.2
29.2
29.20 29.20 29.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.6
79.6
79.59 79.59 79.59 600 0 0 0
HPT
28
28
28 28 28 0 0 0 0
HPW
19.8
19.8
19.80 19.80 19.80 600 0 0 0
HPX
5.3
5.3
5.34 5.38 5.25 1,085,000 0 0 0
HQC
3.7
3.7
3.78 3.81 3.70 6,424,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19.1
19.1
19.40 19.55 19.05 3,960,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
11.7
11.7
12.40 12.40 11.45 1,027,800 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HSP
14.1
14.1
14.10 14.10 14.10 2,200 0 0 0
HSV
4.8
4.8
5 5.20 4.80 49,500 0 0 0
HT1
17.2
17.2
17.50 17.75 17.20 312,000 0 0 0
HTC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 2,600 0 0 0
HTG
43.1
43.1
43.43 43.52 42.95 19,600 0 0 0
HTI
23.5
23.5
23.55 23.85 23.15 97,000 0 0 0
HTL
24.1
24.1
23.68 24.08 23.68 200 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
HTN
10.9
10.9
10.85 11.20 10.75 796,600 0 0 0
HTP
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
12.3
12.3
12.30 12.30 12.30 100 0 0 0
HU1
7
7
7.25 7.26 7 2,500 0 0 0
HU4
15.9
15.9
15 16.10 15 257,100 0 0 0
HU6
5
5
5.10 5.10 5 5,400 0 0 0
HUB
16
16
15.95 16 15.95 12,800 0 0 0
HUG
27.6
27.6
27.55 27.55 27.55 0 0 0 0
HUT
18.1
18.1
18.20 18.70 18.10 2,869,100 0 0 0
HVA
25.9
25.9
27.10 27.50 25 71,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.30 13.40 13.20 122,000 0 0 0
HVN
35
35
36.70 36.80 35 1,355,400 0 0 0
HVT
29.9
29.9
30.20 30.20 29.90 30,800 0 0 0
HVX
2.9
2.9
2.85 2.90 2.80 5,100 0 0 0
HWS
14.3
14.3
14.30 14.30 14.20 300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
49.7
49.7
49.70 49.70 49.70 400 0 0 0
ICF
3.2
3.2
3.10 3.20 3.10 900 0 0 0
ICG
15.3
15.3
16 16.50 14.60 88,500 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
39.6
39.6
40.19 40.19 39.60 10,400 0 0 0
ICT
19.3
19.3
18 19.25 18 191,100 0 0 0
IDC
37.8
37.8
38.97 38.97 37.82 1,403,300 0 0 0
IDI
8.3
8.3
8.50 8.59 8.21 1,384,800 0 0 0
IDJ
7
7
7.30 7.40 7 946,300 0 0 0
IDP
168.1
168.1
168.07 168.07 168.07 0 0 0 0
IDV
25.6
25.6
25.64 25.73 25.64 5,400 0 0 0
IFS
21
21
21 21 21 200 0 0 0
IHK
13.9
13.9
13.70 13.90 13.70 300 0 0 0
IJC
13.9
13.9
14.25 14.30 13.80 3,989,100 0 0 0
ILA
7.5
7.5
6.70 7.50 6.70 137,100 0 0 0
ILB
26.5
26.5
26.30 26.50 26.15 8,600 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.7
52.7
53 53.10 52.60 22,600 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.8
44.8
43.20 44.80 43.20 700 0 0 0
IPA
20.2
20.2
20.50 20.60 20.10 219,500 0 0 0
IRC
7.8
7.8
7.83 7.83 7.83 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.5
26.5
23.80 26.50 23.80 3,300 0 0 0
IST
36
36
36 36 36 8,500 0 0 0
ITC
15.7
15.7
16.05 16.05 15.70 153,200 0 0 0
ITD
13.2
13.2
13.10 13.25 13.10 24,800 0 0 0
ITQ
3
3
3 3 2.90 12,100 0 0 0
ITS
5.0
5.0
5.00 5.00 5.00 2,000 0 0 0
IVS
10.1
10.1
10.20 10.30 10 290,100 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.6
8.6
8.71 8.90 8.51 635,100 0 0 0
KBC
37.3
37.3
37.50 37.70 37.30 4,529,800 0 0 0
KCB
12.7
12.7
12.70 12.70 11.50 135,700 0 0 0
KDC
50.0
50.0
51.17 51.17 50.00 348,800 0 0 0
KDH
34.3
34.3
34.65 34.95 34 2,799,400 0 0 0
KDM
14
14
14.20 14.20 14 7,100 0 0 0
KGM
5.7
5.7
5.90 5.90 5.70 3,400 0 0 0
KHD
14.0
14.0
13.97 13.97 13.97 0 0 0 0
KHG
7.0
7.0
7.02 7.07 6.99 4,347,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.50 12.55 12.50 57,200 0 0 0
KHS
22.8
22.8
23.50 23.50 22.80 44,800 0 0 0
KHW
31.7
31.7
31.70 31.70 31.70 100 0 0 0
KIP
14
14
14 14 14 0 0 0 0
KKC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
KLB
15.7
15.7
16.50 16.60 15.60 678,900 0 0 0
KMR
3.1
3.1
3.04 3.06 3.04 21,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
40.7
40.7
42.15 42.15 40.70 366,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
20.4
20.4
20.80 21.10 20.30 3,049,400 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
88
88
86 91.60 86 23,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2.10 2.10 2 41,400 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 5,800 0 0 0
KTC
8.6
8.6
8.62 8.62 8.62 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
42.8
42.8
42.50 42.80 42.50 300 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
23.90 23.90 22.25 1,800 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 12,300 0 0 0
L14
37.1
37.1
38 38.40 36.90 312,200 0 0 0
L18
28.1
28.1
28.70 28.80 27.70 48,400 0 0 0
L40
77.4
77.4
77.37 89.50 77.37 85,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
8.8
8.8
8.80 8.80 8.80 0 0 0 0
LAF
19.9
19.9
19.95 19.95 19.40 3,500 0 0 0
LAI
16
16
16.20 16.20 16 40,100 0 0 0
LAS
18.4
18.4
18.10 18.50 18.10 191,800 0 0 0
LAW
34
34
34 34 34 100 0 0 0
LBE
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBM
36.8
36.8
35.28 36.92 35.19 33,200 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
12.0
12.0
12.15 12.48 11.82 5,951,700 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
5
5
5.13 5.17 5 3,141,900 0 0 0
LDP
11
11
11.40 11.40 11 39,300 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
5
5
4.50 5.10 4.50 400 0 0 0
LG9
5.9
5.9
5.50 5.90 5.50 300 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
5.2
5.2
5.27 5.27 5.05 702,200 0 0 0
LHC
93.1
93.1
93.20 95.60 93.10 18,200 0 0 0
LHG
31.3
31.3
31.60 31.60 31.20 90,100 0 0 0
LIC
27.7
27.7
28.50 28.50 27.60 7,400 0 0 0
LIG
5.1
5.1
5.30 5.30 5.10 518,400 0 0 0
LIX
34.9
34.9
34.85 34.85 34 25,700 0 0 0
LKW
35
35
35 35 35 5,100 0 0 0
LLM
17.8
17.8
15.50 17.80 15.50 4,600 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 0 0 0 0
LNC
4.7
4.7
4.69 4.69 4.69 100 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
47.8
47.8
48.10 48.50 47.35 2,004,000 0 0 0
LPT
6
6
6.20 6.20 6 700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
27 31.20 27 904,600 0 0 0
LSS
10
10
10.15 10.20 9.97 342,100 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
M10
21
21
21 21 20.70 12,700 0 0 0
MA1
31.2
31.2
31.20 31.20 31.20 100 0 0 0
MAC
14.4
14.4
14.45 14.45 13.65 2,200 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
26.2
26.2
26.25 26.35 26.10 16,253,000 0 0 0
MBG
3.7
3.7
3.80 3.90 3.70 247,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.8
32.8
32.50 33 32.20 3,021,000 0 0 0
MCC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 14,000 0 0 0
MCH
106.1
106.1
105.87 106.60 105.87 162,300 0 0 0
MCM
27.4
27.4
27.33 27.48 27.33 10,900 0 0 0
MCO
7.9
7.9
7.50 7.90 7.40 26,700 0 0 0
MCP
28.8
28.8
28.80 28.80 28.20 8,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10.10 9.90 1,900 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
38.1
38.1
38.84 38.84 38.09 31,200 0 0 0
MGC
15.9
15.9
15.90 15.90 15.50 108,800 0 0 0
MGG
25.0
25.0
24.67 25.05 24.67 2,100 0 0 0
MGR
6
6
6 6 6 0 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
13.7
13.7
13.80 13.90 13.60 207,900 0 0 0
MIC
17.8
17.8
18 19.20 17 5,900 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.1
17.1
16.90 17.10 16.80 172,900 0 0 0
MKP
28
28
28 28 28 0 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 400 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22
22
22.80 22.80 21.90 3,000 0 0 0
MML
38.9
38.9
39.60 40 38.70 136,800 0 0 0
MNB
27.6
27.6
27.60 27.60 27.60 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.7
16.7
16.65 16.75 16.06 118,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
18 18 18 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.2
13.2
13.10 13.20 13.05 5,932,600 0 0 0
MSH
31.6
31.6
31.96 31.96 31.51 181,300 0 0 0
MSN
81.8
81.8
82.20 82.50 81.30 4,298,200 0 0 0
MSR
23.9
23.9
24.20 24.80 23.80 1,124,900 0 0 0
MST
5.7
5.7
5.60 5.80 5.60 3,073,300 0 0 0
MTA
16.6
16.6
16 17 16 80,200 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 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.10 4,800 0 0 0
MTP
12.6
12.6
12 12.60 12 2,000 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
20.3
20.3
22.50 22.50 20.20 1,400 0 0 0
MVC
15.8
15.8
16.20 16.20 15.40 38,500 0 0 0
MVN
53
53
53.80 55.40 52.60 6,500 0 0 0
MWG
77
77
77.90 77.90 76.60 6,021,900 0 0 0
MZG
14.9
14.9
17.19 17.19 14.88 2,082,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.0
30.0
30.09 30.09 30 525,900 0 0 0
NAG
12.9
12.9
12.90 12.90 12.70 273,600 0 0 0
NAP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NAS
35.6
35.6
35.60 35.60 35.60 400 0 0 0
NAU
8.7
8.7
8.69 8.69 8.69 0 0 0 0
NAV
18.4
18.4
18.20 18.40 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
22.70 22.70 21.95 166,000 0 0 0
NBC
9
9
9.40 9.50 9 11,400 0 0 0
NBE
12
12
11.90 12 11.90 7,400 0 0 0
NBP
8.2
8.2
8 8.30 8 8,800 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 200 0 0 0
NBW
38.0
38.0
38.04 38.04 38.04 0 0 0 0
NCG
11.4
11.4
11.80 11.80 11.40 4,700 0 0 0
NCS
39.5
39.5
39.50 39.50 38 8,600 0 0 0
NCT
97.5
97.5
97.53 97.53 97.44 6,600 0 0 0
ND2
39
39
38.90 39 38.90 300 0 0 0
NDC
149.5
149.5
149.50 149.50 149.50 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.7
12.7
12.70 12.90 12.60 352,700 0 0 0
NDP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 2,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 69,700 0 0 0
NET
77.6
77.6
77.85 78.04 77.21 57,700 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
20.0
20.0
20.86 20.86 19.99 747,600 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.4
12.4
12.75 12.75 12.25 122,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 100 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 14.18 900 0 0 0
NKG
18.2
18.2
18.30 18.50 18.15 8,920,200 0 0 0
NLG
38.3
38.3
38.03 38.44 37.75 4,085,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.5
51.5
48.25 53.70 48.25 15,600 0 0 0
NNT
62.9
62.9
62.90 62.90 62.90 2,400 0 0 0
NO1
7.0
7.0
7.02 7.05 6.97 19,800 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 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
6.4
6.4
6.40 6.60 6.40 1,235,300 0 0 0
NS2
29.5
29.5
31.70 31.70 29.50 300 0 0 0
NSC
77.5
77.5
76.10 77.46 76.10 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 52,100 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 12.40 300 0 0 0
NT2
23.0
23.0
22.84 23.71 22.84 1,908,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.6
160.6
162 162.40 160.50 14,800 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
52.6
52.6
51.67 52.63 51.67 2,400 0 0 0
NTL
17.4
17.4
17.81 17.96 17.30 1,097,200 0 0 0
NTP
60.6
60.6
60.10 60.78 59.61 161,600 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
14.5
14.5
15.10 15.20 14.50 184,200 0 0 0
NVL
15.6
15.6
15.65 15.90 15.55 9,393,900 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
7.8
7.8
8 8 7.82 300 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 0 0 0 0
OCB
12.8
12.8
12.75 12.80 12.65 1,216,000 0 0 0
OCH
6.1
6.1
6.10 6.10 6 4,300 0 0 0
ODE
45.8
45.8
45.70 45.80 45.60 18,400 0 0 0
OGC
4.3
4.3
4.36 4.36 4.25 308,500 0 0 0
OIL
11.4
11.4
11.50 11.50 11.20 1,172,600 0 0 0
ONE
5.6
5.6
5.50 5.60 5.50 1,200 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.4
22.4
22.40 22.40 22.40 100 0 0 0
ORS
14
14
14 14.25 13.95 2,173,700 0 0 0
PAC
24.9
24.9
25.05 25.10 24.80 211,600 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.9
31.9
32.40 32.40 31.75 539,100 0 0 0
PAP
26
26
26 26 24.20 4,800 0 0 0
PAS
4.7
4.7
4.60 4.70 4.50 102,400 0 0 0
PAT
82.2
82.2
82.43 82.88 82.17 16,000 0 0 0
PBC
6.4
6.4
6.40 6.50 6.30 44,800 0 0 0
PBP
12.1
12.1
11.98 12.08 11.98 6,000 0 0 0
PBT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PC1
22.3
22.3
22.52 22.83 22.35 1,367,700 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.5
20.5
20.40 20.60 20.40 6,500 0 0 0
PCF
5.9
5.9
5.90 5.90 5.90 1,400 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
20.2
20.2
20.10 20.20 20 105,400 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.5
10.5
10.20 10.50 10.20 15,100 0 0 0
PDB
20.9
20.9
20.60 20.90 20.50 9,600 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
94.3
94.3
94.20 94.30 94.20 200 0 0 0
PDR
23.9
23.9
24.55 24.90 23.85 20,538,200 0 0 0
PDV
10.5
10.5
10.67 10.67 10.50 38,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 5,900 0 0 0
PEN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PEQ
39.6
39.6
39.60 39.60 39.60 100 0 0 0
PET
29.9
29.9
29.95 30.59 29.65 663,500 0 0 0
PFL
2.7
2.7
2.90 2.90 2.70 209,300 0 0 0
PGB
12.2
12.2
12.21 12.59 12.13 59,700 0 0 0
PGC
13.8
13.8
13.80 13.80 13.65 21,700 0 0 0
PGD
24.7
24.7
24.65 24.65 24.65 1,100 0 0 0
PGI
20.4
20.4
20.25 20.40 20.25 300 0 0 0
PGN
6
6
6 6.20 5.80 145,400 0 0 0
PGS
45
45
43 45 43 300 0 0 0
PGT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PGV
21.4
21.4
22 22 21.30 46,000 0 0 0
PHC
5.7
5.7
5.74 5.75 5.62 109,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
68.6
68.6
68.60 68.60 68.60 300 0 0 0
PHP
35.1
35.1
35.10 35.30 34.90 32,500 0 0 0
PHR
55.4
55.4
56.30 56.30 54.90 199,400 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
16.9
16.9
16.90 16.90 16.90 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PIV
2.6
2.6
2.70 2.70 2.50 74,300 0 0 0
PJC
24.7
24.7
24.70 24.70 24.70 100 0 0 0
PJS
42.6
42.6
42.60 42.60 42.60 0 0 0 0
PJT
9.5
9.5
9.59 9.59 9.54 1,000 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 18,000 0 0 0
PLC
29.4
29.4
29.30 30.40 29.30 485,500 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
5.50 5.55 5.36 41,000 0 0 0
PLX
34.8
34.8
35.20 35.30 34.65 1,020,300 0 0 0
PMB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PMC
111.4
111.4
114.34 119.32 109.37 10,000 0 0 0
PMG
9
9
9 9.01 9 2,900 0 0 0
PMJ
17.3
17.3
17.26 17.26 17.26 0 0 0 0
PMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PMS
35.2
35.2
34.90 35.20 34.90 3,200 0 0 0
PMT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
28.9
28.9
26.50 28.85 26.40 6,800 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
82.7
82.7
84.18 84.18 82.60 285,800 0 0 0
PNP
22.1
22.1
23 23 22.10 700 0 0 0
PNT
7
7
7 7 7 200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.8
15.8
17.30 17.30 15.10 9,400 0 0 0
POT
21.7
21.7
21.70 21.70 21.70 100 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
POW
13.8
13.8
14.00 14.09 13.72 6,885,100 0 0 0
PPC
10.2
10.2
10.25 10.29 10.20 356,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.5
26.5
26.67 26.67 26.48 8,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.3
20.3
20.30 20.30 20.30 100 0 0 0
PPS
10.8
10.8
10.72 10.81 10.72 4,100 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 14.96 14.96 2,600 0 0 0
PRE
18.8
18.8
18.90 18.90 18.81 1,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.60 11.70 11 17,800 0 0 0
PSB
4.5
4.5
4.60 4.60 4.50 27,800 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PSD
13.4
13.4
13.40 13.60 13.40 170,400 0 0 0
PSE
10.8
10.8
10.90 10.90 10.80 5,300 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
8.50 8.60 8.40 101,600 0 0 0
PSL
11.8
11.8
11.40 11.80 11.20 6,100 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
8.6
8.6
8.60 8.70 8.40 12,000 0 0 0
PTB
41.7
41.7
42.67 42.71 41.28 294,300 0 0 0
PTC
7.8
7.8
7.85 7.85 7.70 24,400 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
25.9
25.9
25.90 25.90 25.90 700 0 0 0
PTL
3.5
3.5
3.60 3.71 3.39 22,800 0 0 0
PTO
17.9
17.9
17.93 17.93 17.93 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
9.4
9.4
9.10 9.40 9.10 300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 800 0 0 0
PV2
2.8
2.8
2.90 3 2.80 132,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
30 30.80 29.50 187,300 0 0 0
PVC
11.6
11.6
11.80 11.90 11.50 511,600 0 0 0
PVD
22.2
22.2
22.30 22.54 22.00 3,724,800 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 6.60 13,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
71.1
71.1
75.11 75.11 69.85 49,000 0 0 0
PVM
16.1
16.1
15.66 16.14 15.47 12,300 0 0 0
PVO
6.6
6.6
6.80 6.80 6.60 5,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.5
31.5
31.50 32.06 31.50 1,627,500 0 0 0
PVT
18.5
18.5
18.65 18.65 18.40 2,635,900 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
15.9
15.9
15.90 16.10 15.70 226,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 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
15.1
15.1
15.55 15.80 15.05 1,411,900 0 0 0
QHD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QHW
37.5
37.5
30.60 37.90 30.60 700 0 0 0
QNC
6
6
6 6 6 0 0 0 0
QNP
30.8
30.8
31 31 30.70 6,400 0 0 0
QNS
46.5
46.5
46.30 46.69 46.30 82,000 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
44.2
44.2
43.83 45.38 43.42 29,000 0 0 0
QSP
25.2
25.2
25.20 25.20 25.20 500 0 0 0
QST
32
32
32 32 32 100 0 0 0
QTC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
QTP
13.2
13.2
13.20 13.30 13.10 92,000 0 0 0
RAL
94.9
94.9
94 95.40 94 4,800 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
12.9
12.9
12.60 12.90 11.50 135,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65
65
66.10 66.50 65 822,400 0 0 0
RIC
8.2
8.2
8.30 8.40 8.10 14,500 0 0 0
RTB
29.1
29.1
29.10 29.10 29.10 100 0 0 0
RYG
12.2
12.2
12.20 12.40 11.90 66,300 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
35.0
35.0
34.99 34.99 34.99 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
9.8
9.8
9.80 9.90 9.60 244,400 0 0 0
SAB
43.6
43.6
43.83 43.83 43.50 571,100 0 0 0
SAC
13.8
13.8
14.10 14.10 13.50 2,400 0 0 0
SAF
54.9
54.9
54.90 54.90 54.90 1,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.8
7.8
7.92 8.10 7.81 329,000 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.8
36.8
37.17 37.66 36.77 14,300 0 0 0
SAV
15.7
15.7
15.40 15.75 15.40 4,100 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
29
29
29 29 28.50 17,600 0 0 0
SBB
15.9
15.9
16.10 16.10 15.90 12,100 0 0 0
SBD
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBG
12.5
12.5
12.40 12.50 12.30 116,500 0 0 0
SBH
40.3
40.3
35.86 42.18 35.86 1,000 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 1,000 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
6.4
6.4
6.40 6.40 6.30 952,900 0 0 0
SBT
24.1
24.1
24.10 24.10 23.80 920,200 0 0 0
SBV
8.1
8.1
7.67 8.13 7.67 1,600 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 1,500 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
65.8
65.8
64.80 66 64 34,700 0 0 0
SCI
9.7
9.7
10.10 10.10 9.70 10,800 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SCL
19.1
19.1
19.24 19.32 18.92 15,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.7
9.7
9.99 10.20 9.66 9,801,000 0 0 0
SCS
57.9
57.9
56.90 58.71 56.70 199,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SD3
6.6
6.6
6.70 6.70 6.60 2,800 0 0 0
SD5
9.1
9.1
8.75 9.11 8.75 19,000 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.20 12.20 12.20 20,300 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 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 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
17.5
17.5
17.70 17.70 17.50 3,300 0 0 0
SDV
33.3
33.3
33.29 33.29 33.29 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
48
48
48 48 48 1,400 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 300 0 0 0
SED
26
26
26.20 26.20 26 5,400 0 0 0
SEP
20.9
20.9
20.90 21.90 20.90 1,700 0 0 0
SFC
18.1
18.1
17.02 18.09 17.02 500 0 0 0
SFG
10.6
10.6
10.60 10.60 10.60 200 0 0 0
SFI
24.9
24.9
25.02 25.02 24.92 2,600 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
12.3
12.3
12.39 12.39 12.30 1,600 0 0 0
SGC
106.8
106.8
106.81 106.81 106.81 100 0 0 0
SGD
28.8
28.8
28.80 28.80 28.80 3,000 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
13
13
13 13 13 200 0 0 0
SGN
63.1
63.1
63.54 63.54 62.87 38,600 0 0 0
SGP
27.8
27.8
27.50 28.50 27.50 95,900 0 0 0
SGR
25.6
25.6
26.35 26.35 25.60 196,700 0 0 0
SGS
13.4
13.4
13.38 13.38 13.38 0 0 0 0
SGT
17.6
17.6
17.50 17.55 17 36,300 0 0 0
SHA
4.1
4.1
4.12 4.13 4.12 600 0 0 0
SHB
16.8
16.8
17.05 17.50 16.80 78,599,700 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 300 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.5
14.5
14.40 14.45 14.10 614,500 0 0 0
SHN
5.6
5.6
5.80 5.80 5.50 86,400 0 0 0
SHP
35.4
35.4
35.50 35.55 35.21 4,000 0 0 0
SHS
25.3
25.3
25.20 26.50 24.60 16,792,900 0 0 0
SID
20
20
20.90 20.90 20 5,100 0 0 0
SIG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SIV
35.9
35.9
35.87 35.87 35.87 0 0 0 0
SJ1
12
12
12.20 12.20 12 700 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.25 14.25 14.15 89,900 0 0 0
SJE
18.8
18.8
18.90 19 18.70 38,500 0 0 0
SJG
18.7
18.7
18.85 18.85 18.28 11,900 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
71
71
71.40 73 71 102,500 0 0 0
SKG
10.9
10.9
11 11 10.70 188,900 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 0 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
28.5
28.5
28.60 28.60 28.50 13,100 0 0 0
SLS
177.3
177.3
177.40 177.40 176.94 11,200 0 0 0
SMA
9.4
9.4
9.39 9.57 9.39 4,400 0 0 0
SMB
38.4
38.4
38.38 38.38 38.38 0 0 0 0
SMC
15
15
16.10 16.15 15 964,500 0 0 0
SMN
12
12
12 12 12 200 0 0 0
SMT
11
11
11 11 11 0 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.0
35.0
34.83 35.02 34.74 4,500 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 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
10.7
10.7
10.67 10.67 10.62 700 0 0 0
SPV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SQC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SRA
3
3
3 3 3 0 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 52,300 0 0 0
SRC
53.8
53.8
53.10 54 53 1,100 0 0 0
SRF
8.2
8.2
8.26 8.26 7.94 3,700 0 0 0
SSB
19.5
19.5
19.50 19.50 19.05 2,517,300 0 0 0
SSC
34.2
34.2
34.20 34.20 34.20 1,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9
9
9 9 9 200 0 0 0
SSH
78.2
78.2
80.30 80.30 78.20 1,500 0 0 0
SSI
34.2
34.2
34.66 34.79 33.88 34,409,300 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
6.61 6.72 6.60 171,900 0 0 0
STB
56.6
56.6
56.50 56.60 55.40 5,361,700 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
STG
37.9
37.9
37.90 37.90 37.90 0 0 0 0
STH
19.9
19.9
19 19.90 19 15,800 0 0 0
STK
17.4
17.4
17.66 18.07 17.31 57,400 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
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
20.1
20.1
20.05 20.05 20 1,900 0 0 0
SVD
6
6
5.90 6.31 5.63 233,000 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
51.9
51.9
51.90 51.90 51.90 0 0 0 0
SVN
3.3
3.3
3.30 3.40 3.30 53,900 0 0 0
SVT
11.2
11.2
11.35 11.35 11.20 37,100 0 0 0
SWC
31.8
31.8
31.80 31.80 31.80 0 0 0 0
SZB
37.9
37.9
37.70 37.90 37.20 1,800 0 0 0
SZC
34.4
34.4
35 35 34.40 586,900 0 0 0
SZE
10.5
10.5
10.90 10.90 10.50 1,100 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
44.3
44.3
44.30 44.60 44.30 9,500 0 0 0
TA6
6
6
6 6 6 600 0 0 0
TA9
12.3
12.3
12.30 12.60 12.30 26,200 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48
48
47.20 48.05 47.20 1,476,300 0 0 0
TAN
33
33
33 33 33 2,100 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36.9
36.9
36.99 36.99 36.94 5,500 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
37.8
37.8
37.60 37.80 37.41 10,121,500 0 0 0
TCD
2.5
2.5
2.50 2.56 2.47 582,700 0 0 0
TCH
21
21
20.57 21.10 20.52 6,380,600 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
34.6
34.6
34.80 34.95 34.55 16,000 0 0 0
TCM
29.4
29.4
29.49 29.68 29.19 1,462,400 0 0 0
TCO
11.1
11.1
11 11.15 10.90 267,900 0 0 0
TCR
3
3
2.89 3 2.89 9,400 0 0 0
TCT
20.3
20.3
20.00 20.29 19.95 3,100 0 0 0
TCW
31.4
31.4
31.40 31.40 31.40 3,500 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
12.9
12.9
13.15 13.40 12.80 498,900 0 0 0
TDF
9.6
9.6
9.60 9.60 9.60 700 0 0 0
TDG
3.2
3.2
3.26 3.26 3.20 29,300 0 0 0
TDH
5.5
5.5
5.70 5.70 5.49 704,000 0 0 0
TDM
59
59
59 59 59 500 0 0 0
TDP
30.4
30.4
30.48 30.97 29.67 136,000 0 0 0
TDS
8.5
8.5
8.50 8.50 8.40 6,000 0 0 0
TDT
6.6
6.6
6.60 6.60 6.60 35,700 0 0 0
TDW
50.5
50.5
49.35 50.50 49 4,000 0 0 0
TED
52.5
52.5
52.50 52.50 52.50 0 0 0 0
TEG
6.7
6.7
6.78 6.90 6.71 65,800 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 2,000 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
64.9
64.9
65.29 65.29 64.71 900 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
27.5
27.5
27.90 27.90 26.70 13,600 0 0 0
THG
49.4
49.4
49.53 49.63 49.14 31,000 0 0 0
THM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.7
8.7
7.86 8.73 7.86 1,000 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.2
8.2
8.20 8.20 8.10 2,300 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
24.6
24.6
24.50 24.70 24.50 4,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
9.2
9.2
9.20 9.30 9 883,900 0 0 0
TIN
52
52
52 52 52 0 0 0 0
TIP
19.3
19.3
19.47 19.47 19.18 89,600 0 0 0
TIS
5.3
5.3
5.20 5.30 5 24,300 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 100 0 0 0
TJC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.2
13.2
12.30 13.20 12.30 2,700 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.1
8.1
8.10 8.16 8.04 589,400 0 0 0
TLG
47.3
47.3
47.67 47.67 46.77 104,600 0 0 0
TLH
5.8
5.8
5.92 5.95 5.77 543,000 0 0 0
TLI
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TLP
6.9
6.9
6.95 6.95 6.85 2,300 0 0 0
TLT
16
16
16 16 16 0 0 0 0
TMB
61.3
61.3
61.40 61.40 61.30 7,500 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
67
67
67 67 67 100 0 0 0
TMP
60.9
60.9
60.69 61.48 60.69 2,900 0 0 0
TMS
40.8
40.8
40.91 40.91 39.55 9,500 0 0 0
TMT
11.0
11.0
11 11.20 10.95 11,100 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
15
14.85 15 14.65 20,100 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
29
29
29 29 29 0 0 0 0
TNG
19.1
19.1
19.38 19.47 18.99 740,400 0 0 0
TNH
13.7
13.7
13.85 13.85 13.70 102,200 0 0 0
TNI
5.7
5.7
5.44 5.79 5.20 991,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.1
8.1
7.92 8.18 7.92 9,700 0 0 0
TNV
10
10
10.60 10.80 10 1,300 0 0 0
TNW
11.9
11.9
11.89 11.89 11.89 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
121.4
121.4
121.20 121.60 121 9,500 0 0 0
TOT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TPB
18.0
18.0
17.90 18.19 17.76 7,329,400 0 0 0
TPC
12.2
12.2
12.15 12.15 12 29,400 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
65.0
65.0
65.04 65.24 65.04 2,200 0 0 0
TRC
69
69
69.50 69.50 67.80 77,000 0 0 0
TRS
33.3
33.3
32.20 33.30 32.20 500 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TSB
37.2
37.2
37 37.60 34.50 4,700 0 0 0
TSC
3.2
3.2
3.17 3.20 3.13 259,600 0 0 0
TSD
5.7
5.7
5.50 5.70 5.50 13,100 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.7
5.7
5.50 5.68 5.50 10,900 0 0 0
TTA
12.0
12.0
12.14 12.19 11.95 229,800 0 0 0
TTC
8
8
8.40 8.40 8 2,000 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
3.0
3.0
2.99 3.08 2.99 1,458,700 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 24,100 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
16.9
16.9
16.80 17 16.80 58,000 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.6
32.6
33.55 33.55 32.60 200 0 0 0
TUG
14
14
14 14 14 3,000 0 0 0
TV1
23.8
23.8
23.67 23.77 23.67 2,600 0 0 0
TV2
34.5
34.5
34.71 35.20 34.52 95,400 0 0 0
TV3
17.8
17.8
15.80 17.80 15.80 500 0 0 0
TV4
15.0
15.0
15.02 15.02 15.02 200 0 0 0
TV6
11
11
11 11 11 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.4
9.4
9.54 9.54 8.88 80,900 0 0 0
TVC
11
11
11.20 11.20 10.90 356,300 0 0 0
TVD
10.3
10.3
10.30 10.30 10.20 11,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.2
8.2
8.30 8.40 8.10 409,400 0 0 0
TVS
16.3
16.3
16.52 16.52 16.21 86,500 0 0 0
TVT
15.9
15.9
15.82 15.92 15.82 800 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TYA
18.2
18.2
18 18.70 18 15,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.5
7.5
7.40 7.60 7.40 38,100 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 14,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.8
9.8
10 10 9.60 5,400 0 0 0
UPC
26.9
26.9
26.88 26.88 26.88 100 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USC
10.5
10.5
10.49 10.49 10.49 0 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 1,000 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
10.8
10.8
10.60 10.80 10.40 4,900 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
VAB
11.8
11.8
11.80 11.90 11.75 369,000 0 0 0
VAF
18.6
18.6
18.60 18.60 17.65 1,800 0 0 0
VAV
36.5
36.5
36.50 36.50 36.50 1,200 0 0 0
VBB
11.0
11.0
11.13 11.22 11.03 31,900 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VC1
12
12
11.90 12 11.90 4,000 0 0 0
VC2
7.6
7.6
7.64 7.73 7.55 202,800 0 0 0
VC3
28.3
28.3
28.50 28.70 28.30 701,200 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
12.4
12.4
12.80 12.80 12.30 440,600 0 0 0
VC9
4
4
4 4 4 19,900 0 0 0
VCA
9.4
9.4
9.18 9.50 9.18 5,200 0 0 0
VCB
62.1
62.1
62.44 62.44 61.95 2,782,900 0 0 0
VCC
10.1
10.1
10.10 10.10 10 7,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
332.0
332.0
330.69 332.87 329.38 7,500 0 0 0
VCG
28
28
27.70 29.10 27.70 16,864,100 0 0 0
VCI
42.9
42.9
42.38 42.87 41.89 4,641,100 0 0 0
VCM
9
9
9.30 9.30 8.60 4,100 0 0 0
VCP
26.6
26.6
26.80 26.80 26.20 15,300 0 0 0
VCR
38.2
38.2
39.10 39.10 38.20 600 0 0 0
VCS
46.7
46.7
47.58 47.68 46.62 211,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
40.5
40.5
40.50 40.50 40.50 200 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 19.50 400 0 0 0
VDP
47.5
47.5
47.60 50 47 15,000 0 0 0
VDS
21.8
21.8
21.70 22.10 21.50 1,699,700 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 3.50 0 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VE9
4.5
4.5
4.60 4.60 4.40 1,900 0 0 0
VEA
35.0
35.0
35.08 35.17 34.90 351,800 0 0 0
VEC
14.4
14.4
15.80 15.80 14.40 10,800 0 0 0
VEF
151.8
151.8
151.74 151.82 150.18 19,000 0 0 0
VES
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VET
16.9
16.9
16.90 16.90 16.90 200 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 100 0 0 0
VFG
57.7
57.7
57.90 57.90 57.70 7,800 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
56.1
56.1
57.17 57.17 54.50 1,091,400 0 0 0
VGG
44.6
44.6
44.59 44.98 39.70 7,900 0 0 0
VGI
69.3
69.3
70 70 69 186,800 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
28.0
28.0
28.20 28.20 27.81 9,700 0 0 0
VGR
54.5
54.5
46.71 54.62 46.71 5,200 0 0 0
VGS
30.3
30.3
31.10 31.10 30.20 673,800 0 0 0
VGT
12.3
12.3
12.20 12.30 12.10 444,000 0 0 0
VGV
33.2
33.2
33.24 33.24 33.24 0 0 0 0
VHC
55.5
55.5
58 58.20 55.50 1,764,900 0 0 0
VHD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VHE
4.8
4.8
4.80 5 4.70 241,700 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 2.20 223,000 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VHM
101.9
101.9
98.90 105.30 97.60 6,464,700 0 0 0
VIB
19.8
19.8
19.75 19.95 19.65 7,070,500 0 0 0
VIC
86.4
86.4
81.15 87.40 80.50 2,445,600 0 0 0
VID
5.2
5.2
5.11 5.18 5.11 7,600 0 0 0
VIE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VIF
16.3
16.3
16.30 16.30 16.30 7,800 0 0 0
VIG
6.9
6.9
7 7 6.80 413,700 0 0 0
VIH
16
16
16 16 16 0 0 0 0
VIM
10.3
10.3
10.40 10.40 10.30 200 0 0 0
VIN
18.3
18.3
18 18.30 17.50 600 0 0 0
VIP
13.5
13.5
13.50 13.60 13.45 231,200 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 0 0 0 0
VIW
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VIX
36.1
36.1
36 36.70 35.50 17,398,800 0 0 0
VJC
129.7
129.7
132.30 132.50 128.40 1,784,400 0 0 0
VLA
9.2
9.2
9.10 9.30 9.10 3,900 0 0 0
VLB
43.8
43.8
43.90 44.09 43.80 26,600 0 0 0
VLC
15.1
15.1
15.10 15.10 14.90 95,900 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.8
8.8
8.80 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
5.5
5.5
6.09 6.09 5.45 28,400 0 0 0
VMD
17.0
17.0
16.95 16.95 16.95 200 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 2,700 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 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
18.2
18.2
18 18.20 17.90 6,700 0 0 0
VNB
16.8
16.8
16.90 17.20 16.70 8,700 0 0 0
VNC
31.1
31.1
31 31.10 31 3,200 0 0 0
VND
22.2
22.2
22.30 22.45 21.80 17,837,200 0 0 0
VNE
7.7
7.7
8.01 8.10 7.70 361,100 0 0 0
VNF
16.8
16.8
17.10 17.10 16.70 25,600 0 0 0
VNG
7.4
7.4
7.45 7.45 7.41 10,000 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.8
8.8
8.90 8.90 8.80 1,900 0 0 0
VNL
22.2
22.2
22.15 22.15 22.15 0 0 0 0
VNM
57.9
57.9
58.70 58.79 57.83 5,130,400 0 0 0
VNP
12.4
12.4
12.70 12.70 12.20 26,000 0 0 0
VNR
20.4
20.4
20.60 20.70 20.40 5,600 0 0 0
VNS
9.7
9.7
9.70 9.70 9.65 1,500 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
390
390
397.10 397.10 390 2,800 0 0 0
VOC
12.7
12.7
13.50 13.60 12.60 89,500 0 0 0
VOS
13.6
13.6
13.80 13.80 13.55 1,055,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
31.1
31.1
30.50 31.20 30.05 33,075,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.40 25.55 25.40 61,800 0 0 0
VPG
8.8
8.8
8.71 8.77 8.68 244,100 0 0 0
VPH
5.5
5.5
5.50 5.52 5.47 38,000 0 0 0
VPI
56.5
56.5
55.30 56.90 55.10 1,700,700 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
11.8
11.8
12 12 11.80 500 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
14
14.20 14.20 14 11,400 0 0 0
VRE
30
30
29.10 30.05 28.80 4,493,600 0 0 0
VRG
18.4
18.4
18.30 18.40 18.30 2,500 0 0 0
VSA
20.2
20.2
20.80 21.10 20.20 4,400 0 0 0
VSC
30.4
30.4
31 32.45 30.30 13,500,800 0 0 0
VSE
8.4
8.4
8.30 8.60 8.30 2,100 0 0 0
VSF
26.5
26.5
26.30 26.50 26.30 14,100 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
45.8
45.8
45.48 45.87 45.38 10,300 0 0 0
VSI
19.8
19.8
20.16 20.16 19.78 900 0 0 0
VSM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VSN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.2
3.2
4.10 4.20 3.20 44,700 0 0 0
VTB
9.6
9.6
9.45 9.59 9.45 7,100 0 0 0
VTC
9
9
9 9 9 0 0 0 0
VTD
7.5
7.5
7.30 7.70 7.20 97,400 0 0 0
VTE
6.3
6.3
5.90 6.30 5.90 1,900 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 1,000 0 0 0
VTK
52.1
52.1
52 52.20 52 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.80 11.95 11.80 335,500 0 0 0
VTP
97.3
97.3
98.98 98.98 96.90 298,300 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
15.0
15.0
14.78 14.96 14.61 7,200 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13
13
13.20 13.20 12.90 700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.8
18.8
18.90 19 18.70 1,550,000 0 0 0
VUA
22
22
22 22 22 10,200 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
40.3
40.3
43.90 47.50 39.50 112,700 0 0 0
VW3
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VWS
16.5
16.5
16.51 16.51 16.51 0 0 0 0
VXB
28.8
28.8
28.80 28.80 28.80 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
289.9
289.9
289.91 289.91 289.91 200 0 0 0
WSB
62.7
62.7
62.77 62.77 57.94 1,700 0 0 0
WSS
7.3
7.3
7.20 7.30 7.20 33,000 0 0 0
WTC
10.7
10.7
10.78 10.78 10.69 3,200 0 0 0
X20
12.5
12.5
12.50 12.60 11.70 57,500 0 0 0
X26
23.4
23.4
23.36 23.36 23.36 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12
12
12 12 12 0 0 0 0
XMC
9.7
9.7
9.50 10 9.40 42,100 0 0 0
XMD
5.1
5.1
5.30 5.30 5.10 2,000 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XPH
14.8
14.8
15.10 15.40 14.60 3,600 0 0 0
YBC
11.2
11.2
11.20 11.20 11.20 300 0 0 0
YBM
10.9
10.9
11.45 11.53 10.85 16,600 0 0 0
YEG
14.8
14.8
15 15.25 14.70 3,550,400 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
275.2
275.2
276.04 277.28 274.56 69,484,283 0 0 0
^UPCOM
109.2
109.2
110.62 110.92 109.04 0 0 0 0
^VN30
1,862.2
1,862.2
1,850.48 1,870.38 1,843.53 312,081,542 0 0 0
^VNINDEX
1,666.5
1,666.5
1,659.33 1,674.84 1,655.03 808,013,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |