DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/10/2025

NGÀY: [ 31/10 ]    [ 30/10 ]    [ 29/10 ]    [ 28/10 ]    [ 27/10 ]    [ 24/10 ]    [ 23/10 ]    [ 22/10 ]    [ 21/10 ]    [ 20/10 ]    [ 17/10 ]    [ 16/10 ]    [ 15/10 ]    [ 14/10 ]    [ 13/10 ]    [ 10/10 ]    [ 09/10 ]    [ 08/10 ]    [ 07/10 ]    [ 06/10 ]    [ 03/10 ]    [ 02/10 ]    [ 01/10 ]    (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 01/10/2025

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 1,000 0 0 0
AAA
8.4
8.4
8.25 8.38 8.19 1,208,200 0 0 0
AAH
4.1
4.1
4.10 4.10 4 308,500 0 0 0
AAM
7.1
7.1
7.10 7.10 7.05 4,600 0 0 0
AAS
11.2
11.2
10.90 11.30 10.80 1,437,300 0 0 0
AAT
3.8
3.8
3.79 3.85 3.79 43,800 0 0 0
AAV
5.9
5.9
5.60 6 5.50 595,400 0 0 0
ABB
12.4
12.4
12.20 12.50 12.20 1,424,100 0 0 0
ABC
10.8
10.8
10.70 10.90 10.70 13,700 0 0 0
ABI
21.5
21.5
21.30 21.50 20.90 59,500 0 0 0
ABR
14.7
14.7
14 14.70 14 1,500 0 0 0
ABS
3.6
3.6
3.60 3.66 3.60 43,600 0 0 0
ABT
67.5
67.5
71.80 71.80 67.10 16,200 0 0 0
ABW
11.2
11.2
11 11.20 11 129,200 0 0 0
ACB
25.8
25.8
25.70 25.95 25.55 10,480,500 0 0 0
ACC
13.7
13.7
13.65 13.65 13.65 1,500 0 0 0
ACE
40.2
40.2
40 40.20 40 1,800 0 0 0
ACL
13.3
13.3
13.30 13.30 12.90 11,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 200 0 0 0
ACV
55.6
55.6
55.90 56 55.40 1,045,800 0 0 0
ADC
19.9
19.9
19.90 19.90 19.90 500 0 0 0
ADG
9.3
9.3
9.45 9.45 9.04 1,900 0 0 0
ADS
8.8
8.8
8.80 8.98 8.80 17,700 0 0 0
AFX
9.9
9.9
9.90 10 9.80 19,300 0 0 0
AG1
11.6
11.6
11.50 11.60 11.50 300 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
19.4
19.4
19.35 19.65 19.10 509,500 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
39.5
39.5
38.94 41.13 38.66 2,300 0 0 0
AGR
17.5
17.5
17.50 17.65 17.30 465,500 0 0 0
AGX
174
174
174 174 174 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
AIG
44.9
44.9
44.50 44.90 44.50 2,500 0 0 0
ALT
11.7
11.7
11.70 11.70 11.70 100 0 0 0
ALV
7.7
7.7
7.90 7.90 7.50 49,500 0 0 0
AMC
17
17
17 17 17 300 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 5,500 0 0 0
AMS
7.9
7.9
7.70 8.10 7.70 55,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
29.6
29.6
28.50 31 28.20 192,100 0 0 0
ANV
28.4
28.4
28.54 30.01 28.39 7,086,900 0 0 0
APF
41.2
41.2
42.40 42.40 41 4,700 0 0 0
APG
11.6
11.6
11.45 11.60 11.45 302,000 0 0 0
APH
6.4
6.4
6.46 6.46 6.30 376,000 0 0 0
API
8.6
8.6
8.70 8.70 8.50 143,400 0 0 0
APL
16
16
16 16 16 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.60 12,000 0 0 0
APS
9.5
9.5
9.50 9.90 9.50 566,500 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 0 0 0 0
ASM
8.2
8.2
8.09 8.27 8 1,045,500 0 0 0
ASP
4.7
4.7
4.70 4.77 4.70 15,300 0 0 0
AST
71.4
71.4
70.34 71.40 67.73 11,500 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
20
20
20 20 20 0 0 0 0
AVC
55.2
55.2
55.20 55.20 55.20 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.4
15.4
15.20 15.40 14.90 143,400 0 0 0
BAB
13.4
13.4
13.50 13.50 13.40 30,000 0 0 0
BAF
34.9
34.9
34.65 35 34.45 1,654,300 0 0 0
BAL
9.3
9.3
9.30 9.30 9.30 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 0 0 0 0
BBM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBT
14.4
14.4
14.80 14.80 13.90 500 0 0 0
BCA
10
10
9.90 10 9.90 3,100 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.8
8.8
8.80 9.10 8.50 64,700 0 0 0
BCE
10.9
10.9
10.80 10.94 10.80 30,000 0 0 0
BCF
38
38
38 38 38 400 0 0 0
BCG
3.2
3.2
3.22 3.27 3.22 2,544,300 0 0 0
BCM
66.9
66.9
66.70 66.90 66.10 141,200 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 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
38.5
38.5
38.50 38.50 38.50 0 0 0 0
BDT
9.3
9.3
9.30 9.40 9.30 16,200 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
41.5
41.5
41.75 42 41.50 48,600 0 0 0
BGE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.2
24.2
24.22 24.22 24.22 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
32.5
32.5
32.50 32.50 32 14,300 0 0 0
BHP
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BIC
27.7
27.7
28.30 28.30 27.60 54,500 0 0 0
BID
39.6
39.6
39.56 40.20 39.36 1,783,000 0 0 0
BIG
5
5
5 5 5 8,100 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BKC
26
26
27.10 27.10 25.60 217,200 0 0 0
BKG
3.2
3.2
3.10 3.16 3.03 83,400 0 0 0
BLI
9.4
9.4
9.30 9.40 9.30 400 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27
27
27 27 27 300 0 0 0
BMC
17.3
17.3
17.80 17.80 16.95 122,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BMG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BMI
19.7
19.7
19.91 20.09 19.60 267,000 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BMP
138.7
138.7
137.95 138.72 137.95 31,900 0 0 0
BMS
13.8
13.8
13.50 13.90 13.40 355,500 0 0 0
BMV
6.0
6.0
5.96 5.96 5.96 0 0 0 0
BNA
7
7
7.10 7.10 6.80 1,048,400 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BQB
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BRC
12.9
12.9
12.85 12.85 12.85 200 0 0 0
BRR
17
17
17 17 17 200 0 0 0
BRS
22.5
22.5
23.70 23.70 22.50 2,400 0 0 0
BSA
22.6
22.6
22.58 22.87 22.58 1,500 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BSG
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BSH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSI
46.5
46.5
47.15 47.30 46.50 348,600 0 0 0
BSL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20.4
20.4
20.19 20.58 20.19 2,106,400 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.2
5.2
5.10 5.20 5.10 3,000 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BTH
41.9
41.9
42.63 42.63 41.87 33,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
10.5
10.5
10.54 10.54 10.49 8,000 0 0 0
BTS
5.4
5.4
5.30 5.40 5.10 35,600 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 100 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 5,000 0 0 0
BVB
14.3
14.3
14.10 14.40 14 830,600 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.9
53.9
54.26 54.45 53.87 164,500 0 0 0
BVL
20.1
20.1
20 20.40 19.40 8,700 0 0 0
BVN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BVS
36.5
36.5
36.72 36.91 36.23 131,300 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.4
48.4
48.70 48.70 48.40 102,900 0 0 0
BWS
31.9
31.9
32.06 32.06 31.86 3,000 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
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 0 0 0 0
C32
19.8
19.8
19.80 19.80 19.80 800 0 0 0
C47
10.8
10.8
10.80 10.95 10.70 32,000 0 0 0
C4G
9.3
9.3
9.40 9.40 9.20 405,000 0 0 0
C69
13
13
12.90 13.30 12.80 593,500 0 0 0
C92
4.5
4.5
4.40 4.60 4.40 28,100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.6
7.6
7.40 7.60 7.40 7,900 0 0 0
CAN
29.4
29.4
32.30 32.30 29.40 400 0 0 0
CAP
43.5
43.5
45.20 45.90 42 51,100 0 0 0
CAT
16.9
16.9
16.90 16.90 16.90 300 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
29.2
29.2
29.25 29.25 29.25 100 0 0 0
CC1
30.1
30.1
30.10 30.10 30.10 300 0 0 0
CCA
15.1
15.1
13.90 15.10 13.90 3,400 0 0 0
CCC
15.3
15.3
15.40 15.40 15.10 3,200 0 0 0
CCI
24.1
24.1
24.30 24.35 24 2,400 0 0 0
CCL
6.9
6.9
6.91 6.91 6.88 123,900 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
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
26.8
26.8
26.50 26.83 25.75 658,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CDN
30.3
30.3
30.30 30.40 30.30 4,300 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 2,000 0 0 0
CDR
7.5
7.5
7.90 7.90 7.50 1,000 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
25.7
25.7
25.80 25.90 25.20 9,847,400 0 0 0
CET
13.6
13.6
12.20 13.80 12.20 103,300 0 0 0
CFM
9.1
9.1
9.07 9.07 9.07 100 0 0 0
CFV
29
29
29.30 29.30 29 800 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 1,900 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
32.2
32.2
32.20 32.20 32 31,700 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 300 0 0 0
CIA
9.7
9.7
9.90 9.90 9.70 1,100 0 0 0
CID
14
14
15.40 15.40 14 1,700 0 0 0
CIG
9.0
9.0
9 9 8.64 24,300 0 0 0
CII
25.9
25.9
25.80 26.25 25.45 13,777,400 0 0 0
CIP
2.8
2.8
2.70 2.80 2.70 600 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
47.1
47.1
45.50 47.60 45.50 24,100 0 0 0
CKD
23.9
23.9
23.21 23.85 23.02 7,400 0 0 0
CKG
13.3
13.3
13.40 13.50 13.20 54,000 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.9
51.9
52 52 50.50 4,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.6
22.6
22.70 22.70 22.60 2,000 0 0 0
CLL
31.1
31.1
31.05 31.25 31 15,100 0 0 0
CLM
67.9
67.9
67.90 67.90 67.90 0 0 0 0
CLW
49.6
49.6
49.56 49.56 49.56 100 0 0 0
CLX
16.3
16.3
16.10 16.30 16.10 58,800 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMD
22.6
22.6
22.60 22.60 22.60 4,500 0 0 0
CMF
330
330
330 330 330 0 0 0 0
CMG
39.2
39.2
39.20 39.35 38.85 213,900 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
16 16 16 0 0 0 0
CMN
59.9
59.9
59.90 59.90 59.90 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.3
8.3
8.30 8.40 8.20 35,200 0 0 0
CMT
13.6
13.6
13.80 14 13.60 16,200 0 0 0
CMV
8.1
8.1
8.12 8.12 8.12 1,100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.0
7.0
6.99 7.04 6.93 239,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.6
33.6
33.65 33.65 33.65 0 0 0 0
CNG
27.1
27.1
27 27.10 27 28,200 0 0 0
CNN
61.6
61.6
61.60 61.60 61.60 0 0 0 0
CNT
8.7
8.7
8.50 8.70 8.50 3,600 0 0 0
COM
31.7
31.7
31.70 31.70 31.65 1,000 0 0 0
CPA
5
5
5 5 5 200 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 0 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 30.90 12,500 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CRC
9.9
9.9
9.80 9.92 9.66 192,700 0 0 0
CRE
10.4
10.4
10.45 10.50 10.25 407,300 0 0 0
CSC
21
21
20.70 21 20.50 1,100 0 0 0
CSI
28
28
27.90 28 27.90 3,600 0 0 0
CSM
14.4
14.4
14.50 14.75 14.30 513,800 0 0 0
CSV
31.5
31.5
31.55 31.90 31.50 252,500 0 0 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.7
17.7
17.73 17.73 17.73 0 0 0 0
CTD
80.5
80.5
78.90 80.80 78.10 438,900 0 0 0
CTF
20.2
20.2
19.76 20.24 19.66 409,900 0 0 0
CTG
51.1
51.1
50.59 51.48 50.00 7,104,100 0 0 0
CTI
25.6
25.6
25.15 25.60 25 371,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.2
10.2
11.30 11.30 10.20 168,800 0 0 0
CTR
84.6
84.6
85.20 85.90 84.50 223,000 0 0 0
CTS
41
41
41.60 42.30 41 1,537,200 0 0 0
CTT
22.9
22.9
22.90 22.90 22.90 0 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
28.0
28.0
27.95 27.95 27.95 100 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10
10
10.30 10.30 10 1,400 0 0 0
D2D
36.6
36.6
36.70 36.70 36.30 28,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.7
17.7
17.80 17.80 17.70 200 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.1
4.1
3.99 4.07 3.98 245,700 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DAT
10.5
10.5
11.40 11.40 10.15 55,000 0 0 0
DBC
27.4
27.4
27.45 27.55 27.30 2,591,600 0 0 0
DBD
54
54
53.90 54 53.60 25,600 0 0 0
DBM
24.5
24.5
24.50 24.50 24.50 1,400 0 0 0
DBT
11.4
11.4
11.45 11.45 11.40 2,500 0 0 0
DC1
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
DC2
6.9
6.9
7 7 6.90 1,000 0 0 0
DC4
12.1
12.1
12.05 12.20 12 193,600 0 0 0
DCF
39
39
39 39 39 1,900 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
28.5
28.5
28.50 28.60 28.30 511,800 0 0 0
DCM
36.6
36.6
37.15 37.25 36.55 2,895,000 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
10
10
9.50 10 9.30 135,400 0 0 0
DDG
2.5
2.5
2.50 2.60 2.50 572,300 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
6.50 6.50 6.50 0 0 0 0
DDV
32.1
32.1
31.60 32.20 31.20 568,400 0 0 0
DFC
27.5
27.5
27.50 27.50 27.50 200 0 0 0
DFF
1.3
1.3
1.10 1.30 1.10 810,400 0 0 0
DGC
92.2
92.2
91.80 93 91.80 788,500 0 0 0
DGT
5.1
5.1
5.10 5.10 5 7,900 0 0 0
DGW
41.7
41.7
41.30 41.80 41.30 385,800 0 0 0
DHA
49.9
49.9
49.10 50.80 48.75 68,900 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DHC
34.0
34.0
33.90 34.49 33.56 59,700 0 0 0
DHD
30.8
30.8
30.80 30.80 30.80 800 0 0 0
DHG
101.8
101.8
101.50 102.10 101.50 5,400 0 0 0
DHM
6.4
6.4
6.35 6.54 6.30 6,800 0 0 0
DHN
25
25
25 25 25 1,300 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
76.8
76.8
76.36 77.09 75.36 4,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DIG
21.3
21.3
21.54 21.63 21.26 13,237,300 0 0 0
DIH
14.1
14.1
14.10 14.40 14 8,800 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
6.40 6.50 6.20 253,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.89 2.90 2.85 549,400 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
60.9
60.9
60.90 60.90 60.90 100 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
50.1
50.1
50.06 50.06 50.06 200 0 0 0
DND
8
8
8 8.20 8 20,500 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 0 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
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 1,200 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
34.10 34.10 34 300 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
37.5
37.5
37.80 37.80 36.60 11,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
54
54
53.50 54 53.50 5,400 0 0 0
DPG
45.6
45.6
45.50 45.85 45.20 557,800 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
25
25
25.10 25.30 24.95 3,948,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.6
37.6
37.80 37.95 37.40 215,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11.35 11.35 11.35 2,400 0 0 0
DRC
16.3
16.3
16.40 16.50 16.25 159,800 0 0 0
DRG
9.1
9.1
9.10 9.10 9 600 0 0 0
DRH
2.6
2.6
2.61 2.69 2.56 605,100 0 0 0
DRI
11.5
11.5
11.50 11.60 11.40 207,300 0 0 0
DRL
52.8
52.8
52.50 52.90 52.50 5,700 0 0 0
DS3
6.5
6.5
6.20 6.50 6.20 2,800 0 0 0
DSD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DSE
29.2
29.2
29.35 29.50 28.60 439,900 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.7
44.7
44.60 44.80 44.60 3,700 0 0 0
DSP
12
12
12 12 12 2,100 0 0 0
DST
9.1
9.1
9 9.10 9 22,500 0 0 0
DTA
4.7
4.7
4.74 4.74 4.70 6,400 0 0 0
DTD
22
22
22.10 22.20 21.70 430,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 102,800 0 0 0
DTK
12.7
12.7
12.70 12.70 12.70 300 0 0 0
DTL
13.5
13.5
13.95 13.95 13.40 203,300 0 0 0
DTP
104.6
104.6
104.80 104.80 100 2,900 0 0 0
DTT
15.7
15.7
16.75 16.75 15.65 800 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.3
7.3
7.40 7.40 7.20 58,600 0 0 0
DVN
21.7
21.7
21.20 21.70 21.10 16,900 0 0 0
DVP
71.7
71.7
71.90 72 71.70 12,000 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
14.7
14.7
15.20 15.20 14.70 400 0 0 0
DXG
20.9
20.9
20.80 21.25 20.35 19,191,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
11.20 11.20 10.90 101,800 0 0 0
DXS
12.4
12.4
12.15 12.40 12 1,478,300 0 0 0
DXV
3.8
3.8
3.81 3.82 3.81 900 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 1,200 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
ECI
9
9
9 9 9 0 0 0 0
ECO
21.6
21.6
22.06 22.21 21.52 23,100 0 0 0
EFI
2.3
2.3
2.30 2.70 2.30 4,500 0 0 0
EIB
26.3
26.3
26.05 26.55 26.05 7,769,500 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 7,000 0 0 0
EID
25.9
25.9
26 26 25.90 3,600 0 0 0
EIN
3.3
3.3
3.30 3.30 3.30 7,000 0 0 0
ELC
21.5
21.5
21.81 21.81 21.43 276,900 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
22.2
22.2
22.30 22.30 22.20 1,700 0 0 0
EPC
7
7
7 7 7 100 0 0 0
EVE
11.4
11.4
11.10 11.50 11.05 28,100 0 0 0
EVF
14.2
14.2
13.45 14.20 13.45 29,510,800 0 0 0
EVG
9.7
9.7
9.60 9.74 9.46 729,800 0 0 0
EVS
7.1
7.1
7.20 7.20 7 194,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.1
4.1
4.09 4.09 3.94 282,400 0 0 0
FCN
17.4
17.4
17.45 17.65 17.35 1,005,200 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 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 10.10 100 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 0 0 0 0
FIC
13.3
13.3
13.60 13.60 13.30 6,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.8
7.8
7.81 7.91 7.77 20,900 0 0 0
FIT
4.9
4.9
4.87 4.90 4.86 220,300 0 0 0
FMC
36.8
36.8
36.55 36.85 36.55 16,800 0 0 0
FOC
64.1
64.1
64.20 64.20 64 10,500 0 0 0
FOX
64.5
64.5
65 65 63.90 32,500 0 0 0
FPT
93.4
93.4
93.20 94.50 91.40 7,405,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FRT
126.3
126.3
128.30 128.40 126.30 201,400 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
47
47
47 47 47 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
35.3
35.3
35.95 36 35.20 2,109,100 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.2
10.2
10.22 10.32 10.03 380,900 0 0 0
GAS
60.6
60.6
60.50 60.90 60.50 211,700 0 0 0
GCB
11.1
11.1
11.10 11.10 11.10 0 0 0 0
GCF
30.3
30.3
31.09 31.18 30.27 4,100 0 0 0
GDA
17.8
17.8
17.60 17.80 17.50 23,300 0 0 0
GDT
20.7
20.7
20.65 20.80 20.60 5,300 0 0 0
GDW
37
37
37 37 37 300 0 0 0
GEG
16.2
16.2
16.35 16.35 16.20 456,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
56
56
56.20 58 55.70 13,224,600 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
28.56 28.75 28.56 3,400 0 0 0
GIC
15.7
15.7
15.70 15.70 15.70 1,100 0 0 0
GIL
16.8
16.8
16.60 16.80 16.45 323,000 0 0 0
GKM
4.3
4.3
4.20 4.30 4.10 210,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18
18
17.70 18 17.70 600 0 0 0
GLW
12
12
12 12 12 0 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
66.5
66.5
67.20 67.90 66.20 1,995,800 0 0 0
GMH
8.8
8.8
8.70 8.80 8.70 3,300 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 0 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 24,700 0 0 0
GSM
31.5
31.5
30.20 31.50 30.20 53,300 0 0 0
GSP
11.4
11.4
11.45 11.45 11.25 4,300 0 0 0
GTA
9.5
9.5
9.83 9.83 9.53 400 0 0 0
GTD
21
21
21 21 21 500 0 0 0
GTS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.5
27.5
27.36 27.61 27.36 690,600 0 0 0
GVT
80
80
80 80 80 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
13
13
12.40 14.20 12.40 2,100 0 0 0
HAD
14.7
14.7
14.60 14.70 14.60 500 0 0 0
HAF
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HAG
16.9
16.9
16.20 17.20 16.05 19,492,500 0 0 0
HAH
53.6
53.6
54 54.10 53.50 855,500 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
9.7
9.7
9.50 9.70 9.50 1,200 0 0 0
HAP
6.9
6.9
6.77 6.89 6.76 76,400 0 0 0
HAR
4.9
4.9
4.95 4.95 4.86 178,400 0 0 0
HAS
8
8
8 8 7.98 400 0 0 0
HAT
40.8
40.8
40.80 40.80 40.80 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
12.7
12.7
12.15 12.75 12 1,086,100 0 0 0
HBC
7.5
7.5
7.50 7.60 7.40 1,088,700 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HBS
8.8
8.8
8.10 8.80 8.10 384,100 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HCD
8.2
8.2
8.22 8.23 8.14 8,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.7
26.7
26.80 27.05 26.60 4,951,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 6,500 0 0 0
HD6
13.1
13.1
13.30 13.30 13.10 6,100 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
5.9
5.9
6 6.30 5.90 156,800 0 0 0
HDB
30.9
30.9
31 31.10 30.70 9,573,200 0 0 0
HDC
32.1
32.1
32.41 32.46 31.74 2,726,100 0 0 0
HDG
32.2
32.2
32.35 32.45 31.80 2,559,500 0 0 0
HDM
36.8
36.8
36.30 37 31.30 7,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
63
63
63 63 63 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
9.2
9.2
9.20 9.20 8.90 20,900 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
295.6
295.6
295.60 295.89 294.73 5,100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
136.9
136.9
136.90 136.90 136.90 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
9.6
9.6
9.70 9.70 9.40 81,700 0 0 0
HHS
18.7
18.7
18.05 19.05 17.85 16,290,900 0 0 0
HHV
16.2
16.2
16.30 16.40 16 8,670,700 0 0 0
HID
3.6
3.6
3.44 3.56 3.44 324,500 0 0 0
HII
4.7
4.7
4.76 4.76 4.70 6,700 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
28.8
28.8
28.78 28.78 28.78 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.7
13.7
13.70 13.70 13.70 100 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 11 100 0 0 0
HLD
18.1
18.1
18.10 18.10 18 62,500 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.9
11.9
11.50 11.85 11.50 5,200 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18.2
18.2
16.90 18.20 16.80 15,600 0 0 0
HMR
11.8
11.8
11.80 11.80 11.80 1,100 0 0 0
HMS
33.9
33.9
33.97 33.97 33.88 9,500 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 2,300 0 0 0
HND
11.5
11.5
11.50 11.50 11.40 3,600 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6.1
6.1
6 6.20 6 1,265,900 0 0 0
HNI
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.30 379,700 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
4.80 4.80 4.80 1,200 0 0 0
HPB
15.1
15.1
15.10 15.10 15.10 4,500 0 0 0
HPD
16.8
16.8
16.73 16.82 16.73 15,000 0 0 0
HPG
28.3
28.3
28.30 28.50 28.10 29,848,500 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
80.5
80.5
78.80 80.50 78.80 1,800 0 0 0
HPT
27.3
27.3
27.30 27.30 27.30 400 0 0 0
HPW
18
18
18.30 18.30 18 9,800 0 0 0
HPX
5.1
5.1
5.11 5.16 5.07 943,900 0 0 0
HQC
3.6
3.6
3.66 3.68 3.61 2,969,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.2
32.2
32.15 32.15 32.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19
19
18.90 19.10 18.85 2,323,600 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
10.2
10.2
10.15 10.15 10.15 565,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 6,700 0 0 0
HSP
14.5
14.5
14.30 14.50 14.30 2,100 0 0 0
HSV
4.8
4.8
4.90 4.90 4.70 33,700 0 0 0
HT1
16.8
16.8
16.65 16.90 16.65 208,100 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
4
4
3.80 4 3.80 19,900 0 0 0
HTG
45.6
45.6
45.60 45.85 45.40 12,700 0 0 0
HTI
23.5
23.5
23.30 23.50 23.20 30,900 0 0 0
HTL
24.1
24.1
23.59 24.08 23.59 200 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 1,300 0 0 0
HTN
10.6
10.6
10.50 10.60 10.35 201,900 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
11.7
11.7
11.65 12.10 11.65 2,100 0 0 0
HU1
6.4
6.4
6.76 6.76 6.33 29,700 0 0 0
HU4
15.5
15.5
15.20 16 15.20 159,000 0 0 0
HU6
5
5
5 5 5 3,100 0 0 0
HUB
15.9
15.9
15.95 15.95 15.85 11,200 0 0 0
HUG
29.1
29.1
29.10 29.10 29.10 100 0 0 0
HUT
17.5
17.5
17.40 17.90 17.20 1,859,600 0 0 0
HVA
25.6
25.6
24.90 26 22 143,000 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 13.25 109,300 0 0 0
HVN
35.0
35.0
35 35.10 34.95 1,023,700 0 0 0
HVT
30.3
30.3
30 30.50 29.90 32,900 0 0 0
HVX
2.9
2.9
2.81 2.86 2.81 4,900 0 0 0
HWS
14.5
14.5
14.50 14.50 14.20 2,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
49.8
49.8
49.60 49.80 49.60 800 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 1,200 0 0 0
ICG
16
16
15.60 16 15.60 1,200 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40.1
40.1
40.40 40.40 40.10 1,400 0 0 0
ICT
18
18
19 19 18 32,100 0 0 0
IDC
39.1
39.1
38.60 39.20 38.30 831,800 0 0 0
IDI
8.1
8.1
8.21 8.30 8.12 678,000 0 0 0
IDJ
6.8
6.8
6.70 7 6.70 442,700 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.2
26.2
26.80 26.80 26.20 26,100 0 0 0
IFS
21.5
21.5
21.50 21.50 21.50 0 0 0 0
IHK
11.6
11.6
13.80 13.80 11.60 600 0 0 0
IJC
13.6
13.6
13.50 13.80 13.45 2,688,500 0 0 0
ILA
7.5
7.5
7.10 7.60 7.10 93,600 0 0 0
ILB
26.4
26.4
26.30 26.40 26.25 2,700 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53
53
52.90 53.10 52.50 21,400 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
26.5
26.5
26.50 26.50 26.50 100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.2
44.2
43.50 44.20 42.60 1,400 0 0 0
IPA
21.1
21.1
20.50 21.30 20.50 406,200 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.1
26.1
26.10 26.10 26 6,300 0 0 0
IST
37
37
37 37 37 0 0 0 0
ITC
14.9
14.9
14.80 15.20 14.80 92,400 0 0 0
ITD
13.3
13.3
13.10 13.25 12.95 9,200 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 158,800 0 0 0
ITS
4.5
4.5
4.90 4.90 4.51 16,000 0 0 0
IVS
10.2
10.2
10.20 10.30 10 139,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.3
8.3
8.26 8.49 8.20 386,600 0 0 0
KBC
36.4
36.4
36.15 36.80 36.10 2,640,400 0 0 0
KCB
11.2
11.2
11.60 11.60 11 49,700 0 0 0
KDC
52.5
52.5
51.70 52.50 49.20 450,100 0 0 0
KDH
33.7
33.7
34 34 33.35 3,011,300 0 0 0
KDM
14
14
14 14 13.60 7,500 0 0 0
KGM
5.8
5.8
5.80 5.90 5.80 700 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
6.8
6.8
6.80 6.80 6.74 1,985,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.60 12.60 12.20 24,000 0 0 0
KHS
23
23
22.80 23 22.80 2,200 0 0 0
KHW
31.8
31.8
31.80 31.80 31.80 100 0 0 0
KIP
14
14
14 14 14 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 400 0 0 0
KLB
16.2
16.2
15.70 16.30 15.70 395,100 0 0 0
KMR
3.1
3.1
3.06 3.07 3.02 57,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
39.20 39.30 39.15 392,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.7
19.7
20 20.10 19.70 1,461,500 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
87
87
88.30 88.30 86 24,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2 2 1.90 129,500 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
42.9
42.9
42.90 42.90 42.90 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.4
22.4
22.30 22.35 22.20 700 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
L14
36
36
35.50 36 35.20 135,500 0 0 0
L18
28.3
28.3
28.60 28.70 27.80 7,100 0 0 0
L40
89.0
89.0
85.52 90.99 84.53 33,100 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
19.60 19.95 19.60 5,900 0 0 0
LAI
15.8
15.8
15.90 15.90 15.80 19,100 0 0 0
LAS
18.1
18.1
18.20 18.20 18 228,400 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBM
39.3
39.3
39.30 39.80 38.65 17,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.7
11.7
11.68 11.68 11.54 2,197,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
5.1
5.1
4.90 5.10 4.90 1,342,400 0 0 0
LDP
11.3
11.3
11.60 11.60 10.90 13,900 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
5.1
5.1
5.19 5.19 5.09 450,800 0 0 0
LHC
94.4
94.4
94.70 94.70 93.80 2,900 0 0 0
LHG
30.8
30.8
30.65 30.90 30.65 40,900 0 0 0
LIC
28.1
28.1
27.90 28.10 27.20 4,300 0 0 0
LIG
5.2
5.2
5 5.40 5 560,700 0 0 0
LIX
34.1
34.1
34 34.45 34 9,000 0 0 0
LKW
35
35
35 35 35 100 0 0 0
LLM
17.6
17.6
16.70 17.60 16.70 300 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 100 0 0 0
LMC
8.4
8.4
8.40 8.40 8.40 0 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 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
51
51
49.70 51.30 49.70 3,962,900 0 0 0
LPT
6.1
6.1
6.20 6.20 6 2,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.7
30.7
30.90 34.50 30.40 163,400 0 0 0
LSS
10.2
10.2
10 10.20 10 264,500 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
21.4
21.4
20.60 21.40 20.60 900 0 0 0
MA1
32.8
32.8
31.20 32.80 31.20 10,300 0 0 0
MAC
13.3
13.3
13.33 14.62 13.17 18,500 0 0 0
MAS
34
34
34 34 34 500 0 0 0
MBB
26.4
26.4
26.25 26.60 26.15 11,544,600 0 0 0
MBG
3.6
3.6
3.60 3.70 3.50 295,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
34.5
34.5
34.20 34.60 34.10 3,293,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MCH
128.8
128.8
129 129.60 128.30 49,400 0 0 0
MCM
27.4
27.4
27.48 27.57 27.38 29,000 0 0 0
MCO
7.2
7.2
7.60 7.60 7.20 8,000 0 0 0
MCP
28.3
28.3
28.20 28.30 27.70 10,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 9.80 1,200 0 0 0
MDF
5.8
5.8
6 6 5.80 8,200 0 0 0
MDG
17
17
17 17 17 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
37.3
37.3
36.87 37.53 36.87 32,500 0 0 0
MGC
13.3
13.3
15.50 15.50 12 42,500 0 0 0
MGG
24.9
24.9
24.86 24.86 24.86 0 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
13.8
13.8
13.25 13.80 13.25 156,300 0 0 0
MIC
16
16
16.70 16.70 15.50 15,000 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
17 17 16.75 64,100 0 0 0
MKP
28
28
28.50 28.50 28 700 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.3
22.3
22.30 22.30 22.30 100 0 0 0
MML
38.3
38.3
39 39 38 36,300 0 0 0
MNB
27.6
27.6
26.70 27.60 26.70 1,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.2
17.2
17 17.80 17 36,600 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
18.30 18.30 18 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.15 13.35 13.15 4,409,500 0 0 0
MSH
34.7
34.7
34.50 34.85 34.50 78,600 0 0 0
MSN
81.3
81.3
81.10 82.30 81.10 3,192,800 0 0 0
MSR
23.7
23.7
23.30 24 22.70 1,197,900 0 0 0
MST
5.7
5.7
5.60 5.80 5.50 4,360,200 0 0 0
MTA
14.7
14.7
15.70 15.70 14.20 57,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
8 8 8 0 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MTP
12.5
12.5
12.40 12.60 12.40 1,300 0 0 0
MTS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
MVB
18.6
18.6
19.40 19.50 18.60 2,000 0 0 0
MVC
15.8
15.8
16 16 15.40 133,200 0 0 0
MVN
54
54
44.60 54.90 44.60 600 0 0 0
MWG
77.7
77.7
77.50 78.30 77.20 4,989,600 0 0 0
MZG
15.5
15.5
14.97 15.84 14.01 471,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
30.0
30.0
30.05 30.09 30 510,600 0 0 0
NAG
13.2
13.2
12.70 13.20 12.70 691,300 0 0 0
NAP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NAS
35
35
35 35 35 300 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.7
18.7
18.60 18.70 18.60 3,100 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.6
21.6
21.85 21.85 21.55 85,100 0 0 0
NBC
8.9
8.9
9.20 9.30 8.90 30,200 0 0 0
NBE
12
12
12 12 12 32,000 0 0 0
NBP
8
8
8 8.20 8 67,500 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
38.3
38.3
38.30 38.30 38.30 0 0 0 0
NCG
11.4
11.4
11.70 11.70 11 17,000 0 0 0
NCS
40.5
40.5
38.20 40.50 38.20 10,000 0 0 0
NCT
96.5
96.5
97.16 97.16 96.24 14,200 0 0 0
ND2
40
40
39 40 39 11,000 0 0 0
NDC
149.9
149.9
127.10 149.90 127.10 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.8
12.8
12.70 12.80 12.60 126,100 0 0 0
NDP
19.5
19.5
19.50 19.50 19.50 1,800 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 100 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 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 51,300 0 0 0
NET
72.2
72.2
80 82 70 29,900 0 0 0
NFC
57.8
57.8
57.80 57.80 57.80 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.4
19.4
19.25 19.60 19.21 236,900 0 0 0
NHC
18.1
18.1
19.90 19.90 18.10 300 0 0 0
NHH
12
12
12.25 12.25 11.95 100,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.35 10.35 10.25 10,000 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
17.7
17.7
17.65 17.80 17.50 6,893,600 0 0 0
NLG
36.8
36.8
37.25 37.25 36.65 1,426,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.9
51.9
51.50 52.90 48.35 18,600 0 0 0
NNT
63.5
63.5
63.50 63.50 63.50 800 0 0 0
NO1
7.2
7.2
7.05 7.32 7.01 160,700 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
6.8
6.8
6.70 6.90 6.50 1,248,100 0 0 0
NS2
30
30
29.70 30 29.70 500 0 0 0
NSC
79
79
79 79 79 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.50 67,800 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
12.10 12.40 12.10 1,700 0 0 0
NT2
22.6
22.6
22.60 22.60 22.11 814,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
166
166
162 169.20 162 69,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
53.9
53.9
53.53 53.92 53.53 2,800 0 0 0
NTL
18.7
18.7
18.70 18.75 18.50 544,300 0 0 0
NTP
62.6
62.6
62.20 63.30 62.20 32,700 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
14.50 14.80 14.50 179,100 0 0 0
NVL
15.7
15.7
15.25 15.70 15.25 8,156,500 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
7.8
7.8
7.78 7.78 7.78 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
4.70 4.70 4.50 800 0 0 0
OCB
12.8
12.8
12.70 12.90 12.65 1,868,000 0 0 0
OCH
6.2
6.2
6 6.20 6 5,800 0 0 0
ODE
45.8
45.8
45.50 45.80 45.50 17,200 0 0 0
OGC
4.3
4.3
4.30 4.33 4.22 194,500 0 0 0
OIL
11.2
11.2
11.20 11.30 11.10 198,900 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 1,500 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.8
22.8
22.75 22.75 22.75 100 0 0 0
ORS
14.2
14.2
14.20 14.55 14.10 1,497,300 0 0 0
PAC
25.2
25.2
25.40 25.65 25 292,300 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.3
31.3
31.55 31.80 31.25 652,800 0 0 0
PAP
26
26
25.30 26 25.30 2,700 0 0 0
PAS
4.5
4.5
4.50 4.60 4.40 118,900 0 0 0
PAT
91.6
91.6
91.10 91.70 91 8,000 0 0 0
PBC
6.3
6.3
6.30 6.40 6.30 28,200 0 0 0
PBP
12.1
12.1
12.08 12.08 11.98 5,500 0 0 0
PBT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PC1
22.2
22.2
22.26 22.26 22 1,635,600 0 0 0
PCC
22.6
22.6
22.59 22.59 22.59 0 0 0 0
PCE
20.5
20.5
20.60 20.60 20.50 1,000 0 0 0
PCF
5.8
5.8
5.80 5.90 5.80 3,600 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
20
20
20 20.10 20 74,500 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 5,500 0 0 0
PDB
20.5
20.5
20.50 20.50 20.50 1,900 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
93
93
93 93 93 2,000 0 0 0
PDR
23.7
23.7
23.55 23.80 23.30 7,610,900 0 0 0
PDV
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.5
3.5
3.50 3.70 3.50 500 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
39.6
39.6
39.60 39.60 39.60 0 0 0 0
PET
30.4
30.4
30.25 30.85 29.70 783,200 0 0 0
PFL
2.7
2.7
2.50 2.80 2.50 168,800 0 0 0
PGB
12.1
12.1
12.13 12.21 12.06 16,900 0 0 0
PGC
13.8
13.8
13.70 13.80 13.65 19,900 0 0 0
PGD
24.5
24.5
25.10 25.10 24.50 600 0 0 0
PGI
20.4
20.4
20.40 20.40 20.40 2,100 0 0 0
PGN
6.1
6.1
5.80 6.10 5.70 151,800 0 0 0
PGS
45
45
45 45 45 0 0 0 0
PGT
8.9
8.9
8.90 8.90 7.50 1,800 0 0 0
PGV
20.7
20.7
20.60 20.95 20.60 13,300 0 0 0
PHC
5.7
5.7
5.70 5.72 5.65 58,300 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
34.7
34.7
34.50 35 33.80 24,600 0 0 0
PHR
56.5
56.5
57.20 57.20 56.30 222,000 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 16.90 0 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 6.44 500 0 0 0
PIV
2.6
2.6
2.60 2.60 2.60 33,200 0 0 0
PJC
25.5
25.5
25.10 29 25.10 1,600 0 0 0
PJS
42.6
42.6
42.60 42.60 42.60 0 0 0 0
PJT
9.5
9.5
8.92 9.45 8.92 400 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 300 0 0 0
PLC
29.4
29.4
29.60 29.60 29 171,400 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.6
5.6
5.40 5.60 5.40 52,600 0 0 0
PLX
34.2
34.2
34.20 34.45 34.15 696,000 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PMC
112.1
112.1
111.96 119.32 111.96 900 0 0 0
PMG
9.4
9.4
9.60 9.60 8.65 17,500 0 0 0
PMJ
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PMP
13.3
13.3
13.50 13.50 13.30 1,300 0 0 0
PMS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
PMT
7
7
7 7 7 14,300 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
27.5
27.5
28.80 28.80 27.50 300 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
83.4
83.4
83.40 84 83.40 468,900 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.70 15.70 15.70 5,000 0 0 0
POT
21
21
20 21 20 1,000 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.4
14.4
14.40 14.55 14.35 5,112,300 0 0 0
PPC
10.2
10.2
10.25 10.29 10.20 199,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.6
26.6
26.48 26.67 26.48 5,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
19.90 20 19.90 400 0 0 0
PPS
10.7
10.7
10.81 10.81 10.72 7,400 0 0 0
PPY
9
9
9 9 9 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 3,000 0 0 0
PRE
20
20
20.60 22.50 19.90 3,600 0 0 0
PRO
6
6
6 6 6 2,000 0 0 0
PRT
11.7
11.7
12.30 12.30 11.70 300 0 0 0
PSB
4.5
4.5
4.50 4.50 4.50 38,900 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.3
13.3
13.40 13.40 13.20 46,200 0 0 0
PSE
11
11
10.90 11 10.90 2,000 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 8.40 156,100 0 0 0
PSL
11.5
11.5
12.10 12.40 11.50 4,000 0 0 0
PSN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.6
8.6
8.60 8.60 8.50 1,400 0 0 0
PTB
47.5
47.5
47.80 48.30 47.50 29,600 0 0 0
PTC
7.8
7.8
7.83 7.87 7.82 7,100 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
26
26
26 26 26 0 0 0 0
PTL
3.5
3.5
3.61 3.61 3.50 35,600 0 0 0
PTO
18.4
18.4
18.40 18.40 18.40 800 0 0 0
PTP
11.2
11.2
9.70 11.20 9.70 2,700 0 0 0
PTS
9.4
9.4
9.50 9.50 9.30 600 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
3.9
3.9
3.70 3.90 3.70 200 0 0 0
PV2
2.9
2.9
2.80 2.90 2.70 171,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
30.20 30.20 29.50 59,600 0 0 0
PVC
11.5
11.5
11.60 11.90 11.50 317,200 0 0 0
PVD
21.8
21.8
22.10 22.10 21.65 3,364,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.6
6.6
6.60 6.60 6.50 19,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69
69
70 70.10 68.60 22,700 0 0 0
PVM
16.7
16.7
16.10 16.80 16.10 600 0 0 0
PVO
6.5
6.5
6.50 6.50 6.50 4,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.7
30.7
30.65 30.93 30.56 1,955,700 0 0 0
PVT
18
18
18.15 18.15 17.95 2,961,700 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
3.5
3.5
3.60 3.60 3.50 2,800 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
16.5
16.5
15.90 16.80 15.80 336,600 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
14.7
14.7
14.15 14.65 14 894,700 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
35
35
35 35 35 1,000 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 500 0 0 0
QNP
30.9
30.9
30.90 30.90 30.90 1,200 0 0 0
QNS
47.5
47.5
47.40 47.50 47.30 47,100 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
43.5
43.5
44.81 44.81 43.50 17,400 0 0 0
QSP
26
26
26 26 26 300 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 0 0 0 0
QTC
20
20
20.50 20.50 20 800 0 0 0
QTP
13.2
13.2
13.20 13.20 13.10 89,100 0 0 0
RAL
94.3
94.3
94.20 94.30 94 6,300 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
14.1
14.1
13.20 14.10 13.20 88,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.8
65.8
66 66.20 65.50 230,400 0 0 0
RIC
8.1
8.1
8.30 8.30 8 35,200 0 0 0
RTB
28.3
28.3
28.30 28.80 28.30 2,200 0 0 0
RYG
12.0
12.0
12.05 12.10 11.70 29,800 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35
35
35.50 35.50 35 5,100 0 0 0
S55
57
57
57 57 57 500 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
9.7
9.7
9.80 9.80 9.60 158,900 0 0 0
SAB
45.3
45.3
45.30 45.55 45.20 324,100 0 0 0
SAC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SAF
54.2
54.2
54.20 54.20 54.20 2,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.75 7.75 7.55 426,000 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.4
36.4
35.89 36.67 35.89 4,800 0 0 0
SAV
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
29
29
29 29.10 29 17,500 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SBD
7.5
7.5
7.40 7.50 7.40 5,000 0 0 0
SBG
12.5
12.5
12.50 12.55 12.40 92,700 0 0 0
SBH
42.3
42.3
42.30 42.30 42.30 1,000 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 800 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.4
6.4
6.20 6.40 6.20 425,500 0 0 0
SBT
24.1
24.1
24.10 24.10 23.85 868,800 0 0 0
SBV
8.5
8.5
8 8.48 8 1,100 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 1,200 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
65.9
65.9
65.60 65.90 65.50 21,500 0 0 0
SCI
9.7
9.7
10.10 10.10 9 37,300 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 2,200 0 0 0
SCL
18.8
18.8
18.84 18.84 18.84 10,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.6
9.6
9.55 9.60 9.37 5,153,600 0 0 0
SCS
61.7
61.7
62 62.30 61.60 285,400 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 0 0 0 0
SD3
7.4
7.4
6.80 7.40 6.80 16,700 0 0 0
SD5
9.7
9.7
10 10.20 9.70 20,500 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.20 12.20 12.10 22,200 0 0 0
SDA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.5
8.5
8.50 8.50 8.50 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
20.7
20.7
20.70 20.70 20.70 100 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
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SED
26
26
26 26 25.90 5,100 0 0 0
SEP
20.7
20.7
20.80 20.80 20.70 2,500 0 0 0
SFC
18.4
18.4
17.68 18.42 17.68 3,100 0 0 0
SFG
10.7
10.7
10.20 10.65 10.20 2,300 0 0 0
SFI
25.6
25.6
25.60 25.60 25.60 2,900 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.2
13.2
13 13.20 13 5,900 0 0 0
SGC
106.9
106.9
104.50 106.90 104.50 5,900 0 0 0
SGD
23.4
23.4
23.40 23.40 23.40 200 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
12.8
12.8
12 12.80 12 500 0 0 0
SGN
62.2
62.2
62.19 62.38 62.10 9,700 0 0 0
SGP
27.1
27.1
26.60 27.50 26.60 13,700 0 0 0
SGR
22.9
22.9
22.20 23.45 22.20 3,116,700 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
17.1
17.1
17 17.20 16.85 2,100 0 0 0
SHA
4.2
4.2
4.11 4.18 4.08 5,000 0 0 0
SHB
17.0
17.0
16.90 17.10 16.75 47,501,700 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7
7
7 7.10 7 6,100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.2
14.2
14.10 14.15 14 210,400 0 0 0
SHN
5.5
5.5
5.50 5.50 5.40 52,700 0 0 0
SHP
35.6
35.6
35.30 35.60 35 4,400 0 0 0
SHS
25.8
25.8
25.60 26.60 25.60 21,434,000 0 0 0
SID
19.8
19.8
19.90 19.90 17.70 11,600 0 0 0
SIG
6
6
6 6 6 300 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 0 0 0 0
SJ1
12
12
12 12 12 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.10 65,600 0 0 0
SJE
18.6
18.6
18.90 18.90 18.60 54,900 0 0 0
SJG
18.6
18.6
18.57 18.57 18.57 0 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
67.9
67.9
68.90 68.90 67 414,500 0 0 0
SKG
10.9
10.9
10.80 10.85 10.75 59,900 0 0 0
SKH
24.8
24.8
24.40 24.90 24.40 2,200 0 0 0
SKN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SKV
28.5
28.5
28.50 28.50 28.50 400 0 0 0
SLS
177.9
177.9
178.41 178.41 177.49 8,500 0 0 0
SMA
8.7
8.7
8.65 8.67 8.65 3,100 0 0 0
SMB
38.2
38.2
37.71 38.24 37.57 7,700 0 0 0
SMC
14.4
14.4
14.55 14.60 14.10 324,400 0 0 0
SMN
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SMT
12
12
11.50 12 11.50 200 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.1
35.1
34.45 35.12 34.45 200 0 0 0
SP2
24
24
24 24 24 100 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
11
11 11 11 1,000 0 0 0
SPV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SQC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRA
3
3
3 3 3 0 0 0 0
SRB
2.2
2.2
2.20 2.20 2.20 1,300 0 0 0
SRC
50.1
50.1
50.50 50.60 50 15,800 0 0 0
SRF
8.4
8.4
8.36 8.36 8.36 100 0 0 0
SSB
19.4
19.4
19.30 19.40 19.10 2,442,200 0 0 0
SSC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.8
8.8
8.70 8.80 8.70 3,300 0 0 0
SSH
89.2
89.2
88.40 89.70 88.40 3,900 0 0 0
SSI
38.6
38.6
38.85 39.20 38.45 16,967,100 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.6
6.6
6.61 6.61 6.55 104,200 0 0 0
STB
59.8
59.8
57.10 59.80 56.70 18,440,100 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
STG
37.8
37.8
37.80 37.80 37.80 0 0 0 0
STH
19.7
19.7
19 19.70 19 8,900 0 0 0
STK
17.3
17.3
17.52 17.52 16.59 58,200 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
20
20 20 20 1,300 0 0 0
SVD
6.1
6.1
6.19 6.19 5.92 9,400 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 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
3.1
3.1
3.20 3.20 3.10 231,200 0 0 0
SVT
11.3
11.3
11.25 11.25 11.25 200 0 0 0
SWC
30.9
30.9
31 31 30.90 400 0 0 0
SZB
37.9
37.9
37.90 37.90 37.90 4,800 0 0 0
SZC
34.5
34.5
34 34.60 34 597,900 0 0 0
SZE
10.5
10.5
10.50 10.50 10.50 1,800 0 0 0
SZG
37.8
37.8
42.50 42.50 37.80 1,100 0 0 0
SZL
44.9
44.9
44.30 44.85 44.30 6,100 0 0 0
TA6
5.9
5.9
7.20 7.20 5.80 4,000 0 0 0
TA9
12.5
12.5
12.40 12.50 12.20 13,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
47.6
47.6
48.60 48.70 47.50 454,400 0 0 0
TAN
33.5
33.5
33.50 33.50 33.50 2,300 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
37.95 38 37.80 8,400 0 0 0
TBD
138.0
138.0
133.06 137.99 133.06 500 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.7
7.7
7.72 7.72 7.72 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
38.6
38.6
37.85 38.60 37.80 13,225,600 0 0 0
TCD
2.4
2.4
2.42 2.45 2.41 775,800 0 0 0
TCH
21.8
21.8
21.10 22.57 20.81 19,877,600 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
34.5
34.5
34.50 34.75 34.50 22,600 0 0 0
TCM
29.7
29.7
29.65 29.80 29.40 1,187,500 0 0 0
TCO
11
11
11 11.30 10.80 279,800 0 0 0
TCR
3
3
2.99 3.01 2.99 7,900 0 0 0
TCT
20.2
20.2
20.19 20.19 20.04 1,200 0 0 0
TCW
31
31
30.70 31.30 30.70 6,100 0 0 0
TDB
41
41
41 41 41 1,000 0 0 0
TDC
12.7
12.7
12.75 12.75 12.60 375,200 0 0 0
TDF
9.6
9.6
9.50 9.60 9.50 4,000 0 0 0
TDG
3.2
3.2
3.23 3.25 3.19 52,500 0 0 0
TDH
5.2
5.2
5.13 5.20 5.02 381,800 0 0 0
TDM
59
59
59 59 59 4,700 0 0 0
TDP
34.2
34.2
33.90 35 33.90 162,500 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 4,600 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 78,900 0 0 0
TDW
49.7
49.7
50 50 47 3,400 0 0 0
TED
52.5
52.5
52.50 52.50 52.50 0 0 0 0
TEG
6.6
6.6
6.70 6.71 6.60 25,300 0 0 0
TEL
16
16
16.60 16.60 16 400 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
65
65
66 66 65 1,200 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 2,300 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
THD
27.3
27.3
27.30 27.30 27.20 2,600 0 0 0
THG
50.9
50.9
50.50 50.90 50.30 48,900 0 0 0
THM
8
8
7 8 7 500 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.2
8.2
8.20 8.20 8.20 100 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
24.1
24.1
24.10 24.10 24.10 100 0 0 0
TIE
3.9
3.9
4.30 4.30 3.90 300 0 0 0
TIG
8.8
8.8
8.80 9 8.80 470,100 0 0 0
TIN
53
53
52.80 53 52.80 15,500 0 0 0
TIP
19.4
19.4
19.35 19.50 19.35 38,000 0 0 0
TIS
5.2
5.2
5.10 5.20 5.10 4,600 0 0 0
TIX
42.8
42.8
42.84 42.84 41.87 700 0 0 0
TJC
14.4
14.4
14.40 14.40 14.40 100 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14
14
13.20 14 13.20 2,400 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.1
8.1
8 8.08 7.99 231,300 0 0 0
TLG
53.2
53.2
53.10 53.30 52.70 97,000 0 0 0
TLH
5.7
5.7
5.79 5.79 5.69 124,500 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 100 0 0 0
TLP
6.9
6.9
6.85 6.95 6.56 400 0 0 0
TLT
16
16
16 16 16 0 0 0 0
TMB
60.5
60.5
60.70 60.70 60.50 2,100 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 300 0 0 0
TMG
67
67
67 67 67 0 0 0 0
TMP
62.5
62.5
61.80 63 61.80 1,500 0 0 0
TMS
40.8
40.8
39.79 40.82 39.64 7,500 0 0 0
TMT
10.9
10.9
10.50 11 10.50 2,000 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
14.8
14.8
14.45 14.80 14.45 20,100 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
32.0
32.0
28.40 32 28.40 14,700 0 0 0
TNG
19.2
19.2
19.18 19.38 18.89 376,600 0 0 0
TNH
13.5
13.5
13.55 13.55 13.35 97,900 0 0 0
TNI
6.4
6.4
6 6.42 5.99 1,251,500 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
8
8.10 8.10 7.71 79,300 0 0 0
TNV
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TNW
11
11
11 11 11 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
119.2
119.2
120 120.10 119.20 4,500 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 1,500 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TPB
18.4
18.4
17.95 18.62 17.90 19,780,100 0 0 0
TPC
12.2
12.2
12.15 12.15 12.15 2,100 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
48.3
48.3
48.30 48.30 48.30 100 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 16.50 200 0 0 0
TRA
66.7
66.7
66.70 66.70 66.70 1,500 0 0 0
TRC
70.9
70.9
68.70 71.50 68.60 78,600 0 0 0
TRS
33
33
33 33 33 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
12.8
12.8
12.10 12.80 12.10 28,000 0 0 0
TSB
36.1
36.1
35.50 36.10 34 9,300 0 0 0
TSC
3.1
3.1
3.06 3.12 3.06 192,100 0 0 0
TSD
5.6
5.6
5.50 5.60 5.50 4,600 0 0 0
TSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TSJ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
6.0
6.0
6.31 6.31 6.04 13,300 0 0 0
TTA
12.9
12.9
12.85 13.40 12.85 809,500 0 0 0
TTC
7.6
7.6
7.70 8.30 7.50 6,300 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
3
3.10 3.12 3 1,331,700 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.7
2.7
2.70 2.80 2.60 143,900 0 0 0
TTL
8.5
8.5
8.80 8.80 8.50 11,300 0 0 0
TTN
16.9
16.9
16.80 17.10 16.60 15,500 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 2,000 0 0 0
TV1
24.3
24.3
24.10 24.40 24 25,600 0 0 0
TV2
35.2
35.2
34.40 35.35 34.40 142,700 0 0 0
TV3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TV4
14.7
14.7
15.02 15.02 14.74 5,900 0 0 0
TV6
11
11
11 11 11 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.4
9.4
9.14 9.48 9.14 22,500 0 0 0
TVC
11.2
11.2
10.90 11.40 10.90 751,200 0 0 0
TVD
10.3
10.3
10.20 10.30 10.10 7,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.2
8.2
8.20 8.30 8 228,400 0 0 0
TVS
18.4
18.4
18.15 18.60 18.15 97,000 0 0 0
TVT
16.5
16.5
16.45 16.70 16.45 10,700 0 0 0
TW3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 2,500 0 0 0
TYA
18.2
18.2
17.90 18.20 17.90 11,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.40 7.50 7.30 16,200 0 0 0
UDL
16
16
16 16 16 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.9
48.9
48.85 48.85 48.85 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.7
9.7
9.70 9.70 9.70 200 0 0 0
UPC
26.9
26.9
26.88 26.88 26.88 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USC
9.2
9.2
9.21 9.21 9.21 1,100 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 100 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 3,400 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 1,100 0 0 0
VAB
11.7
11.7
11.60 11.65 11.55 375,100 0 0 0
VAF
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VAV
38.9
38.9
38.90 38.90 38.90 100 0 0 0
VBB
11.2
11.2
10.84 11.22 10.84 111,200 0 0 0
VBC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VC1
12
12
12 12 12 0 0 0 0
VC2
8.3
8.3
8.20 8.30 8.10 64,200 0 0 0
VC3
27.8
27.8
27.40 27.80 27.20 833,900 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
11.9
11.9
11.80 12.10 11.70 257,500 0 0 0
VC9
4
4
4 4 4 5,900 0 0 0
VCA
9.3
9.3
9.22 9.33 9.20 2,300 0 0 0
VCB
61.9
61.9
62.25 62.25 61.55 3,022,000 0 0 0
VCC
9.9
9.9
9.90 9.90 9.80 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
306.9
306.9
307.60 315 306.90 5,100 0 0 0
VCG
27.4
27.4
27.95 27.95 27.35 6,981,900 0 0 0
VCI
42.9
42.9
43.45 43.80 42.85 5,220,400 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 5,600 0 0 0
VCP
26.3
26.3
26.10 26.60 25.90 11,300 0 0 0
VCR
40
40
40 40 40 600 0 0 0
VCS
48.7
48.7
48.50 48.70 48.10 30,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
40.3
40.3
40.30 40.30 40.30 0 0 0 0
VCX
10
10
10 10 10 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VDP
48.3
48.3
47.10 48.30 45.05 1,200 0 0 0
VDS
22.4
22.4
22.50 22.75 22.15 1,278,400 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 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
4.4
4.4
4.90 4.90 4.20 1,900 0 0 0
VEA
35.1
35.1
34.81 35.08 34.81 218,400 0 0 0
VEC
12.6
12.6
15 15 12.40 65,900 0 0 0
VEF
151.0
151.0
150.59 151.82 150.18 18,800 0 0 0
VES
7
7
7 7 7 0 0 0 0
VET
16.4
16.4
17 17 16.40 400 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
57.6
57.6
57.60 57.60 57.60 3,000 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
54.3
54.3
53.83 55.26 53.83 413,000 0 0 0
VGG
45.8
45.8
43.90 45.80 43.70 3,100 0 0 0
VGI
68.4
68.4
68 69 68 84,800 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
28.1
28.1
28.10 28.20 27.70 5,900 0 0 0
VGR
54.0
54.0
54.04 54.04 54.04 7,500 0 0 0
VGS
30.1
30.1
30.20 30.40 29.70 481,300 0 0 0
VGT
12.1
12.1
12.20 12.20 12.10 118,300 0 0 0
VGV
34.7
34.7
34.70 34.70 34.70 0 0 0 0
VHC
55.1
55.1
55.80 55.80 54.60 1,636,900 0 0 0
VHD
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VHE
4.8
4.8
4.90 4.90 4.70 164,800 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 2.20 127,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
10.90 11.30 10.90 300 0 0 0
VHM
101.2
101.2
103 104.50 100.80 3,503,500 0 0 0
VIB
20.1
20.1
19.90 20.35 19.90 8,350,500 0 0 0
VIC
170
170
174.90 175 167.80 2,643,100 0 0 0
VID
5.2
5.2
5.05 5.16 5.05 3,600 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.5
15.5
16.10 16.10 15.10 5,900 0 0 0
VIG
7
7
7 7 6.90 165,600 0 0 0
VIH
16.2
16.2
16.20 16.20 16.20 300 0 0 0
VIM
9.7
9.7
11.70 11.70 9.70 8,300 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VIP
13.5
13.5
13.45 13.50 13.40 54,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.8
17.8
17 17.80 17 900 0 0 0
VIW
12
12
9.90 12 9.90 5,300 0 0 0
VIX
37
37
36.80 37.80 36.55 31,091,800 0 0 0
VJC
128
128
129.40 129.80 128 1,675,800 0 0 0
VLA
10
10
9.80 10 9.80 600 0 0 0
VLB
46.1
46.1
46 46.30 45.90 65,500 0 0 0
VLC
15.1
15.1
15 15.10 14.80 65,800 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.9
8.9
8.80 8.90 8.80 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29
29
29 29 29 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.27 6.27 6 13,600 0 0 0
VMD
19.4
19.4
19.35 19.35 19.35 115,900 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VMK
34.6
34.6
34.60 34.60 34.60 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.9
17.9
17.80 17.90 17.80 4,800 0 0 0
VNB
18.2
18.2
18.80 18.80 17.90 54,200 0 0 0
VNC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
VND
22.6
22.6
22.75 23.10 22.55 16,958,900 0 0 0
VNE
7.7
7.7
7.60 7.89 7.60 212,400 0 0 0
VNF
17
17
16.50 17.10 16.50 1,700 0 0 0
VNG
7.5
7.5
7.21 7.50 7.20 1,900 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.9
8.9
9 9 8.90 400 0 0 0
VNL
21.8
21.8
21.81 21.81 21.81 200 0 0 0
VNM
59.7
59.7
58.31 60.04 57.83 4,526,400 0 0 0
VNP
12.4
12.4
12.50 12.60 12.20 1,600 0 0 0
VNR
20.4
20.4
20.40 20.50 20.30 7,300 0 0 0
VNS
9.6
9.6
9.60 9.60 9.50 14,500 0 0 0
VNT
32.2
32.2
32.20 32.20 32.20 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 1,000 0 0 0
VNZ
398
398
398 398 398 0 0 0 0
VOC
12
12
12.10 12.30 11.80 27,200 0 0 0
VOS
13.6
13.6
13.55 13.65 13.50 382,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
30.9
30.9
31.10 31.55 30.85 16,624,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.30 25.55 25.30 2,200 0 0 0
VPG
8.7
8.7
8.73 8.73 8.66 178,900 0 0 0
VPH
5.5
5.5
5.44 5.50 5.44 38,300 0 0 0
VPI
56.5
56.5
56.30 56.90 55.50 1,805,600 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.8
10.8
10.35 11 10.35 16,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VRC
14.1
14.1
14.20 14.20 14.10 600 0 0 0
VRE
33.2
33.2
32.50 34.30 32.50 11,521,500 0 0 0
VRG
18.3
18.3
18.30 18.30 18.30 800 0 0 0
VSA
20.9
20.9
21.10 21.10 20.90 1,900 0 0 0
VSC
29.5
29.5
29.80 29.80 29.30 7,753,900 0 0 0
VSE
8.5
8.5
8.30 8.50 8.30 9,800 0 0 0
VSF
26.5
26.5
26.50 26.60 26.50 13,800 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
45.9
45.9
45.87 45.87 45.87 1,000 0 0 0
VSI
20.5
20.5
20.45 20.45 20.45 0 0 0 0
VSM
15
15
15.20 15.20 14.50 2,000 0 0 0
VSN
16
16
16 16 16 0 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3.1
3.1
3.10 3.10 3 32,200 0 0 0
VTB
9.6
9.6
9.50 9.64 9.50 300 0 0 0
VTC
8.9
8.9
8.90 8.90 8.90 500 0 0 0
VTD
7.6
7.6
7.50 7.60 7.40 48,600 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
51.7
51.7
51.70 51.70 51.70 300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.80 11.80 11.75 272,700 0 0 0
VTP
95.3
95.3
96.90 97.10 94.93 339,400 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
17
17
17.10 17.10 16.80 32,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.8
12.8
12.90 12.90 12.70 1,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.60 18.60 18.30 2,074,400 0 0 0
VUA
22.2
22.2
27.90 27.90 21.50 6,400 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
43
43
41.50 43.50 39.20 88,500 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.8
16.8
16.80 16.80 16.80 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
306.7
306.7
307 307 306.70 400 0 0 0
WSB
59.4
59.4
58.91 59.39 57.94 1,400 0 0 0
WSS
7.1
7.1
7.10 7.30 7 42,700 0 0 0
WTC
10.8
10.8
10.87 10.87 10.78 300 0 0 0
X20
12.3
12.3
12.50 12.50 12.30 1,600 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
12.2
12.2
12.20 12.20 12.20 0 0 0 0
XMC
9.3
9.3
9.60 9.60 9.30 31,200 0 0 0
XMD
5.5
5.5
5.70 5.70 5.50 2,200 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 100 0 0 0
XPH
15.2
15.2
15.20 15.30 15.10 5,300 0 0 0
YBC
11
11
11 11 11 0 0 0 0
YBM
14
14
14 14 13.65 4,100 0 0 0
YEG
14.4
14.4
14.40 14.50 14.20 1,646,400 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 300 0 0 0
^HASTC
273.2
273.2
273.34 274.53 272.56 65,609,647 0 0 0
^UPCOM
110
110
109.55 110.23 109.55 0 0 0 0
^VN30
1,870.6
1,870.6
1,866.18 1,878.45 1,858.50 263,176,272 0 0 0
^VNINDEX
1,665.1
1,665.1
1,664.95 1,671.07 1,658.81 665,999,631 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |