DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/10/2025

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 06/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.20 36.50 36.20 300 0 0 0
AAA
8.3
8.3
8.20 8.32 8.16 2,154,200 0 0 0
AAH
4.1
4.1
4 4.10 4 772,200 0 0 0
AAM
7.1
7.1
7.10 7.10 7.01 300 0 0 0
AAS
11.5
11.5
10.80 11.80 10.60 3,524,900 0 0 0
AAT
3.8
3.8
3.79 3.83 3.78 28,900 0 0 0
AAV
6.1
6.1
6 6.20 6 660,400 0 0 0
ABB
12.7
12.7
12.40 12.80 12.30 3,717,200 0 0 0
ABC
10.6
10.6
10.50 10.60 10.50 13,500 0 0 0
ABI
20.7
20.7
20.40 21 20.40 58,200 0 0 0
ABR
14.8
14.8
14.95 14.95 14.20 2,800 0 0 0
ABS
3.6
3.6
3.52 3.57 3.52 121,900 0 0 0
ABT
65.7
65.7
63.80 66.90 63.80 9,300 0 0 0
ABW
11.4
11.4
10.90 11.40 10.80 223,900 0 0 0
ACB
26.8
26.8
26.15 26.80 25.90 20,288,600 0 0 0
ACC
13.6
13.6
13 13.75 13 4,200 0 0 0
ACE
40.5
40.5
39.60 40.80 39.60 8,700 0 0 0
ACL
13.6
13.6
13.20 13.60 13 33,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ACV
55.9
55.9
55 56 55 519,900 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
ADG
9.5
9.5
9.40 9.50 9.21 7,300 0 0 0
ADS
8.8
8.8
8.84 8.84 8.73 64,000 0 0 0
AFX
9.7
9.7
9.80 9.90 9.70 66,200 0 0 0
AG1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
19
19
18.60 19.25 18.60 288,700 0 0 0
AGM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
AGP
39.0
39.0
37.13 39.23 37.13 4,100 0 0 0
AGR
18.2
18.2
17.35 18.15 17.25 1,721,400 0 0 0
AGX
160
160
160.10 160.10 151.10 3,300 0 0 0
AIC
10.6
10.6
10.60 10.60 10.60 500 0 0 0
AIG
45
45
46 46 44 36,300 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
ALV
7.1
7.1
7 7.20 6.90 23,600 0 0 0
AMC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
AME
9
9
9 9 9 400 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 200 0 0 0
AMS
7.9
7.9
7.80 8 7.60 58,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.5
32.5
31.50 32.80 31.40 57,600 0 0 0
ANV
31.1
31.1
30.70 32.18 30.70 2,643,000 0 0 0
APF
41
41
40.40 41.30 40.40 7,800 0 0 0
APG
12
12
11.30 12 11.30 708,700 0 0 0
APH
6.5
6.5
6.32 6.53 6.31 400,700 0 0 0
API
8.3
8.3
8 8.50 8 373,800 0 0 0
APL
16
16
16 16 16 0 0 0 0
APP
5.7
5.7
5.50 5.70 5.50 8,700 0 0 0
APS
9.7
9.7
8.90 9.70 8.90 887,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.30 26.30 26.20 600 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.1
16.1
16.10 16.10 16.10 200 0 0 0
ASM
7.8
7.8
7.90 7.95 7.75 1,836,300 0 0 0
ASP
4.7
4.7
4.70 4.72 4.66 35,400 0 0 0
AST
71.4
71.4
71.60 71.60 69.66 2,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ATS
21
21
21 21 21 0 0 0 0
AVC
54.2
54.2
54.20 54.20 54.20 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
15 15 14.60 95,500 0 0 0
BAB
13.5
13.5
13.30 13.90 13.20 32,200 0 0 0
BAF
35
35
34.45 35.05 34.45 2,330,700 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
87.4
87.4
87.36 87.36 87.36 5,700 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
13.8
13.8
14.30 14.30 13.40 3,100 0 0 0
BCA
9.6
9.6
9.70 9.70 8.40 11,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.7
8.7
8.30 8.80 8 167,200 0 0 0
BCE
10.8
10.8
10.85 10.85 10.75 24,500 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
2.6
2.6
2.61 2.61 2.61 7,814,100 0 0 0
BCM
66.9
66.9
66.80 67.20 66 137,000 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39
39
39 39 39 1,100 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 3,400 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
41.6
41.6
41.10 41.70 41.10 77,000 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 2,300 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11.4
11.4
11.60 11.60 8.90 300 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
32.5
32.5
32.50 32.50 32.15 6,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
27.8
27.8
27.55 27.80 27.40 92,200 0 0 0
BID
40.3
40.3
39.86 40.45 39.61 3,058,100 0 0 0
BIG
5
5
5 5.10 4.90 18,400 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 300 0 0 0
BKC
24.4
24.4
23.50 25.10 22.10 50,200 0 0 0
BKG
3.1
3.1
3.05 3.10 3.04 779,800 0 0 0
BLI
9
9
9.20 9.20 9 1,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27
27
26 27 26 1,700 0 0 0
BMC
17.2
17.2
17.35 17.40 17 69,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 100 0 0 0
BMG
18
18
17.70 18 17.70 200 0 0 0
BMI
20.0
20.0
19.82 20 19.78 338,800 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMK
15.6
15.6
15.90 15.90 15.60 300 0 0 0
BMP
136.1
136.1
136.60 137.08 135.93 49,800 0 0 0
BMS
14.3
14.3
13.70 14.40 13.70 346,500 0 0 0
BMV
6.8
6.8
6.90 6.90 6.80 300 0 0 0
BNA
6.8
6.8
6.80 7.10 6.70 46,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 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
12.7
12.7
12.65 12.65 12.65 300 0 0 0
BRR
18
18
18 18 18 100 0 0 0
BRS
26.1
26.1
26 26.10 26 2,200 0 0 0
BSA
22.4
22.4
23.20 23.20 22.20 1,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BSG
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BSH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSI
47.5
47.5
45 47.90 45 1,087,200 0 0 0
BSL
10
10
11.50 11.50 10 900 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
21.0
21.0
20.38 21 20.08 5,052,600 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
4.90 5 4.90 2,100 0 0 0
BTD
16.8
16.8
16.70 16.80 16.42 1,800 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
40.1
40.1
41.37 41.37 39.12 37,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.4
10.4
10.44 10.54 10.44 15,200 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 3,700 0 0 0
BTT
38.0
38.0
37.95 37.95 37.95 0 0 0 0
BTU
14.2
14.2
14.60 14.60 14.20 5,000 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
14.5
14.5
14 14.60 14 2,983,200 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.5
53.5
52.79 53.47 52.49 248,100 0 0 0
BVL
19.9
19.9
19.10 19.90 19.10 11,100 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
37.6
37.6
35.15 37.79 35.15 520,400 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.9
48.9
49.80 49.80 48.75 67,200 0 0 0
BWS
32.5
32.5
32.83 33.03 32.54 2,200 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
19.65 19.90 19.65 1,800 0 0 0
C47
11.4
11.4
11.20 11.65 11.20 231,700 0 0 0
C4G
9.3
9.3
9.10 9.40 9 815,700 0 0 0
C69
13.1
13.1
12.60 13.20 12.50 496,900 0 0 0
C92
4.3
4.3
4.30 4.50 4.20 37,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
42.4
42.4
42 43 42 34,500 0 0 0
CAT
17.2
17.2
17.20 17.20 17.20 2,100 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
28.8
28.8
28.88 29.16 28.79 3,000 0 0 0
CC1
31.2
31.2
30.10 31.90 30.10 33,800 0 0 0
CCA
14.4
14.4
14.50 14.70 14.40 2,400 0 0 0
CCC
15.4
15.4
15.40 15.40 15.30 2,900 0 0 0
CCI
24.6
24.6
26 26 24.60 7,200 0 0 0
CCL
6.9
6.9
6.82 6.89 6.77 208,900 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
12.8
12.8
12.80 12.80 12.80 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
27
27
26.75 27.42 25.83 693,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.40 8.40 8.40 200 0 0 0
CDN
30.6
30.6
30.40 30.60 30.40 2,600 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 0 0 0 0
CDR
7.2
7.2
7.40 7.40 7.10 1,000 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
25.4
25.4
23.50 25.50 23.40 11,906,400 0 0 0
CET
12.6
12.6
12.60 12.80 12.50 31,000 0 0 0
CFM
9.0
9.0
8.97 8.97 8.97 0 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 400 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 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
32
32.10 32.20 32 58,400 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5.1
5.1
5.10 5.10 5.10 300 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 2,800 0 0 0
CID
14.3
14.3
14.30 14.30 14.30 300 0 0 0
CIG
9.3
9.3
9.19 9.80 9.19 339,800 0 0 0
CII
26
26
24.90 26.20 24.65 21,468,800 0 0 0
CIP
3.1
3.1
3.90 3.90 3.10 4,500 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
46.6
46.6
45.80 47.60 45.80 9,800 0 0 0
CKD
23.4
23.4
23.21 23.39 22.93 14,400 0 0 0
CKG
13.1
13.1
13 13.15 12.80 145,900 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.9
51.9
51.90 51.90 51.90 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.60 22.60 22.50 500 0 0 0
CLL
31
31
30.90 31 30.90 17,500 0 0 0
CLM
67.6
67.6
67.60 67.60 67.60 0 0 0 0
CLW
49.1
49.1
49.06 49.06 49.06 0 0 0 0
CLX
16.2
16.2
16 16.30 16 131,000 0 0 0
CMC
8
8
8 8 8 500 0 0 0
CMD
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMF
320
320
320 320 320 200 0 0 0
CMG
39.9
39.9
39.35 39.90 39.35 363,800 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
15.7
15.7
15.70 15.70 15.70 100 0 0 0
CMN
53.4
53.4
53.50 53.50 53.40 700 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.3
8.3
8.10 8.30 8.10 77,200 0 0 0
CMT
13.9
13.9
13.70 13.90 13.60 2,100 0 0 0
CMV
8.1
8.1
8.12 8.12 8.12 0 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.0
7.0
6.91 7 6.91 76,100 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 33.45 33.36 600 0 0 0
CNG
27
27
26.90 27.40 26.80 20,900 0 0 0
CNN
65
65
65 65 65 100 0 0 0
CNT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
COM
31
31
31.05 31.05 31 400 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
31.9
31.9
31.20 31.90 31 32,500 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CRC
9.6
9.6
9.30 9.80 9.30 284,200 0 0 0
CRE
10.5
10.5
10.40 10.70 10.20 903,000 0 0 0
CSC
20.7
20.7
20 21.40 19.50 13,700 0 0 0
CSI
29
29
28 29 27.90 27,500 0 0 0
CSM
14.7
14.7
14.60 14.80 14.60 481,900 0 0 0
CSV
31.3
31.3
30.70 31.35 30.70 337,200 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.4
17.4
17.73 17.73 17.33 1,800 0 0 0
CTD
83.1
83.1
82.80 84.40 82.70 851,300 0 0 0
CTF
20.1
20.1
20.05 20.15 19.95 333,400 0 0 0
CTG
52.0
52.0
50.89 52.28 50.59 9,569,400 0 0 0
CTI
25.5
25.5
25.10 25.60 25.10 460,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.1
9.1
9.30 9.70 9 37,700 0 0 0
CTR
82.8
82.8
82.50 84.10 82.50 347,400 0 0 0
CTS
41.5
41.5
39.90 41.50 38.90 2,841,000 0 0 0
CTT
24
24
27.60 27.60 24 2,300 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 0 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.6
10.6
11.20 11.20 10.40 1,700 0 0 0
D2D
36.3
36.3
36.20 36.35 36.15 71,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
18 18 18 100 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
4 4.03 3.96 160,800 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
11.4
11.4
11.50 11.50 11.40 2,400 0 0 0
DAT
9.5
9.5
9.25 9.69 9.20 7,900 0 0 0
DBC
27.6
27.6
27.10 27.60 27.05 2,752,200 0 0 0
DBD
54.1
54.1
54.20 54.50 53.90 159,300 0 0 0
DBM
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 500 0 0 0
DC1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DC2
7
7
7 7 7 100 0 0 0
DC4
12
12
11.75 12.05 11.75 336,600 0 0 0
DCF
39.5
39.5
40 40 39.50 600 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
30.0
30.0
28 29.95 27.70 2,170,000 0 0 0
DCM
36.4
36.4
35.10 36.45 35 2,754,000 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.5
9.5
10 10 9.50 6,300 0 0 0
DDG
2.5
2.5
2.50 2.60 2.50 206,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
6.4
6.4
6.40 6.40 6.40 200 0 0 0
DDV
31.2
31.2
30.90 31.80 30.40 1,254,400 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
1.3
1.3
1.20 1.30 1.10 1,115,400 0 0 0
DGC
92.8
92.8
93.50 93.50 92.10 1,183,200 0 0 0
DGT
5.1
5.1
5.10 5.10 5 72,500 0 0 0
DGW
41.8
41.8
40.05 41.80 40.05 745,100 0 0 0
DHA
48.7
48.7
48.10 48.75 48.10 48,800 0 0 0
DHB
9
9
9 9 9 100 0 0 0
DHC
34.3
34.3
34.00 34.58 33.95 168,100 0 0 0
DHD
35
35
35 35 35 0 0 0 0
DHG
102
102
101.80 102 101.70 4,000 0 0 0
DHM
6.7
6.7
6.40 6.70 6.40 629,800 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
12
12
12 12 12 700 0 0 0
DHT
77.3
77.3
76.36 77.45 76 19,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DIG
21.1
21.1
19.89 21.08 19.89 15,008,000 0 0 0
DIH
13.8
13.8
13.80 14.50 13.80 11,400 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
6.20 6.40 6.20 495,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.82 2.89 2.82 954,600 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
61
61
61.10 61.10 60.30 8,500 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
4.6
4.6
4.60 4.60 4.60 200 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 0 0 0 0
DNC
49.1
49.1
49.07 49.07 49.07 600 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 600 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 0 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34.5
34.5
33.60 34.50 33.50 2,800 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
37.3
37.3
37.40 37.40 36.50 1,300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.2
53.2
52.90 53.30 52.90 13,000 0 0 0
DPG
46.9
46.9
45 46.90 45 1,508,900 0 0 0
DPH
54.2
54.2
54.20 54.20 54.20 100 0 0 0
DPM
24.6
24.6
24.25 24.65 24.10 4,820,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37
37
36.65 37.25 36.65 244,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
11.30 11.50 10.50 7,300 0 0 0
DRC
16.3
16.3
16.05 16.40 16.05 213,500 0 0 0
DRG
9.1
9.1
9 9.10 9 1,000 0 0 0
DRH
2.4
2.4
2.48 2.49 2.39 518,100 0 0 0
DRI
11.5
11.5
11.40 11.50 11.40 262,800 0 0 0
DRL
52.5
52.5
52.50 52.50 52.40 8,500 0 0 0
DS3
6.5
6.5
6.40 6.50 6.40 400 0 0 0
DSD
11.6
11.6
11.60 11.60 11.60 100 0 0 0
DSE
30.9
30.9
28.90 30.85 28.40 2,039,600 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.9
44.9
44.70 45 44.60 8,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.1
9.1
9 9.10 8.90 43,900 0 0 0
DTA
4.8
4.8
4.55 4.83 4.55 26,600 0 0 0
DTD
21.6
21.6
20.90 21.70 20.90 790,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 60,400 0 0 0
DTK
12.4
12.4
12.40 12.40 12.30 5,300 0 0 0
DTL
13.8
13.8
13 13.80 13 130,400 0 0 0
DTP
104
104
104 104 104 1,100 0 0 0
DTT
16.5
16.5
16.60 16.60 16 3,200 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.2
7.2
7.10 7.30 7.10 120,800 0 0 0
DVN
21.5
21.5
21.70 21.90 21.30 64,900 0 0 0
DVP
71.4
71.4
71.60 71.60 71 5,700 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
15
15
15 15 15 0 0 0 0
DXG
21.3
21.3
20.30 21.25 20.15 19,470,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11 11.20 11 103,100 0 0 0
DXS
12.2
12.2
11.60 12.20 11.60 1,829,400 0 0 0
DXV
3.9
3.9
3.80 3.88 3.80 800 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 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
8.1
8.1
8.10 8.10 8.10 1,800 0 0 0
ECO
22.2
22.2
22.06 22.44 21.98 23,800 0 0 0
EFI
2.5
2.5
2.50 2.50 2.40 400 0 0 0
EIB
26.3
26.3
25.50 26.40 25.40 7,102,300 0 0 0
EIC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
EID
26.1
26.1
26 26.10 26 1,000 0 0 0
EIN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ELC
21.8
21.8
21.71 21.86 21.29 296,100 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
22.8
22.8
22.80 22.80 22.80 200 0 0 0
EPC
7
7
7 7 7 0 0 0 0
EVE
11.3
11.3
10.65 11.40 10.65 16,100 0 0 0
EVF
14.0
14.0
13.30 13.95 13.30 9,191,700 0 0 0
EVG
9.4
9.4
8.91 9.35 8.76 1,310,100 0 0 0
EVS
7.3
7.3
7 7.50 7 387,400 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
4.0
4.0
3.95 4.04 3.90 114,900 0 0 0
FCN
17.4
17.4
16.75 17.45 16.75 998,100 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 0 0 0 0
FIC
13.4
13.4
13.40 13.40 13.40 1,400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.9
7.9
7.41 7.99 7.41 275,900 0 0 0
FIT
4.8
4.8
4.70 4.85 4.70 466,900 0 0 0
FMC
36.7
36.7
36.85 36.90 36.60 44,900 0 0 0
FOC
64.9
64.9
64.10 64.90 64.10 9,500 0 0 0
FOX
64.9
64.9
64.80 65 64.10 43,300 0 0 0
FPT
95.5
95.5
94.30 95.90 93.50 6,580,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
FRT
125.2
125.2
125 126.30 123 318,600 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
49.2
49.2
49.20 49.20 49.20 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
37.1
37.1
35.30 37.15 35.20 3,064,100 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.6
9.6
9.27 9.74 9.27 446,700 0 0 0
GAS
60.8
60.8
61.10 61.10 60.20 420,400 0 0 0
GCB
13.5
13.5
14.80 14.80 13.50 3,100 0 0 0
GCF
31.7
31.7
31.73 31.73 31.64 300 0 0 0
GDA
17.6
17.6
17.20 17.60 17.20 96,700 0 0 0
GDT
21
21
20.90 21 20.80 15,700 0 0 0
GDW
43.9
43.9
43.90 43.90 43.90 100 0 0 0
GEG
16
16
15.90 16.15 15.90 385,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.2
55.2
53.30 55.20 52.60 6,685,200 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
28.7
28.7
28.66 28.75 28.38 12,700 0 0 0
GIC
15.6
15.6
15.60 15.60 15.60 1,700 0 0 0
GIL
17.1
17.1
16.30 17.05 16.30 198,900 0 0 0
GKM
4.2
4.2
4 4.30 3.90 499,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.9
19.9
18.90 19.90 18.90 9,100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
68
68
66.40 68.20 66.40 1,520,500 0 0 0
GMH
8.7
8.7
8.70 8.78 8.70 1,000 0 0 0
GMX
16.7
16.7
16.70 16.70 16.70 0 0 0 0
GND
26
26
26 26 26 0 0 0 0
GPC
2.7
2.7
2.70 2.70 2.60 18,600 0 0 0
GSM
30.6
30.6
30.50 30.80 30.50 6,900 0 0 0
GSP
11.4
11.4
11.35 11.50 11.25 97,200 0 0 0
GTA
9.7
9.7
9.73 9.73 9.73 100 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.2
27.2
26.92 27.16 26.52 2,309,200 0 0 0
GVT
79.6
79.6
79 79.60 79 2,200 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
13
13
13 13 13 100 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
20.3
20.3
24 25 19.50 1,300 0 0 0
HAG
16.7
16.7
16.50 16.70 16.40 19,690,900 0 0 0
HAH
56.8
56.8
54.90 56.80 54.10 1,931,100 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
9.7
9.7
9.50 9.70 9 13,500 0 0 0
HAP
6.8
6.8
6.84 6.85 6.80 67,600 0 0 0
HAR
4.9
4.9
4.61 4.89 4.61 234,500 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
40.3
40.3
40.30 40.30 40.30 0 0 0 0
HAV
3.6
3.6
3.70 4 3.60 3,100 0 0 0
HAX
12.3
12.3
12.25 12.45 12.10 672,700 0 0 0
HBC
7.4
7.4
7.30 7.40 7.10 1,406,500 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HBS
8.3
8.3
8 8.90 7.70 531,300 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 1,800 0 0 0
HCC
25
25
23.70 25 23.70 14,200 0 0 0
HCD
8.2
8.2
8.10 8.24 8.10 56,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.9
27.9
26.50 27.85 26.40 18,710,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 1,400 0 0 0
HD6
12.9
12.9
13 13.30 12.80 49,900 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.3
6.3
6 6.30 6 387,200 0 0 0
HDB
31.5
31.5
30.50 31.80 30.35 23,427,600 0 0 0
HDC
31.3
31.3
30 31.43 29.91 2,318,500 0 0 0
HDG
32.1
32.1
30.35 32.10 30.35 4,568,400 0 0 0
HDM
36.6
36.6
36.50 36.80 36 1,400 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 63 100 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
15.9
15.9
16 16 15.90 3,500 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
8.6
8.6
8.60 8.60 8.60 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
295.1
295.1
292.70 295.12 292.21 700 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
10.0
10.0
9.46 10.05 9.46 316,100 0 0 0
HHS
19.0
19.0
18.30 19 18.15 6,752,400 0 0 0
HHV
15.6
15.6
15.20 15.85 15.15 9,542,400 0 0 0
HID
3.9
3.9
3.81 4 3.81 414,500 0 0 0
HII
4.7
4.7
4.68 4.74 4.64 34,800 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
29.0
29.0
28.98 28.98 27.11 1,000 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.7
13.7
13.70 13.70 13.70 1,100 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 2,200 0 0 0
HLD
18.1
18.1
18.10 18.20 18 18,800 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
11.60 11.85 11.60 18,600 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.9
17.9
17.90 17.90 17.70 4,300 0 0 0
HMR
11.8
11.8
11.80 11.80 11.60 16,800 0 0 0
HMS
33.0
33.0
33.59 33.59 33.00 1,900 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HND
11.6
11.6
11.50 11.60 11.50 4,000 0 0 0
HNF
35.2
35.2
35 35.20 35 400 0 0 0
HNG
6.3
6.3
6.20 6.40 6.20 5,794,400 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 8.20 369,600 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 4.70 600 0 0 0
HPB
15.3
15.3
15.30 15.30 15.30 4,500 0 0 0
HPD
16.5
16.5
16.92 16.92 16.53 20,200 0 0 0
HPG
29.2
29.2
28.10 29.20 28.10 71,269,500 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
25.1
25.1
25 25.10 25 400 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.9
79.9
78.50 79.90 78.50 700 0 0 0
HPT
28.8
28.8
28.80 28.80 28.80 100 0 0 0
HPW
18
18
18.30 18.30 18 2,900 0 0 0
HPX
5.1
5.1
4.95 5.12 4.95 1,358,800 0 0 0
HQC
3.6
3.6
3.46 3.64 3.45 3,949,900 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
18.8
18.8
18.30 19 18.15 4,100,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
10.8
10.8
10.65 10.95 10.10 481,800 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.9
4.9
4.60 4.90 4.60 84,300 0 0 0
HT1
18.0
18.0
17.80 18 17 664,000 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.8
3.8
3.80 3.90 3.80 10,500 0 0 0
HTG
46.1
46.1
45.80 46.10 45.80 5,400 0 0 0
HTI
23.4
23.4
23.20 23.50 23.10 103,100 0 0 0
HTL
23.2
23.2
23.68 23.73 23.23 1,700 0 0 0
HTM
10.4
10.4
10.10 10.70 10.10 5,500 0 0 0
HTN
10.4
10.4
9.98 10.35 9.98 372,900 0 0 0
HTP
2.1
2.1
2.10 2.10 2.10 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
11.8
11.8
11.80 11.80 11.70 8,800 0 0 0
HU1
6.5
6.5
6.33 6.45 6.27 18,100 0 0 0
HU4
15.7
15.7
15.50 16.20 15.40 66,100 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HUB
15.6
15.6
15.65 15.90 15.50 13,600 0 0 0
HUG
29.1
29.1
29.10 29.10 29.10 0 0 0 0
HUT
17.2
17.2
16.60 17.60 16.60 3,763,000 0 0 0
HVA
24.7
24.7
25.40 25.50 23.90 84,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.20 13.25 13.10 88,100 0 0 0
HVN
35
35
34.20 35 34.20 623,000 0 0 0
HVT
30.4
30.4
30 30.50 30 17,200 0 0 0
HVX
2.8
2.8
2.83 2.83 2.80 2,900 0 0 0
HWS
14.5
14.5
14.50 14.50 14.20 6,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
45
45
45 45 45 0 0 0 0
ICF
3.3
3.3
3.20 3.30 3.10 5,000 0 0 0
ICG
15.8
15.8
14.90 16 14.80 13,900 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40
40
40.90 40.90 39.80 3,600 0 0 0
ICT
18.3
18.3
18 18.80 18 50,100 0 0 0
IDC
38.6
38.6
37.80 38.70 37.70 1,039,800 0 0 0
IDI
8.1
8.1
8.02 8.19 8.02 592,700 0 0 0
IDJ
6.8
6.8
6.50 6.90 6.40 998,500 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.5
26.5
26.30 26.50 26.30 12,400 0 0 0
IFS
21.4
21.4
21.40 21.40 21.40 500 0 0 0
IHK
13
13
11.80 13.50 11.80 1,200 0 0 0
IJC
13.2
13.2
12.75 13.25 12.75 5,228,200 0 0 0
ILA
7
7
7.20 7.20 7 50,800 0 0 0
ILB
27
27
26.20 27 26.20 2,100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
16
16
16 16 16 200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.4
52.4
52.50 52.80 52.40 25,100 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 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.8
44.8
42 45 42 2,500 0 0 0
IPA
21.7
21.7
20.10 21.80 20.10 572,100 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
26
26 26 26 10,700 0 0 0
IST
36.9
36.9
36.90 36.90 36.90 100 0 0 0
ITC
14.5
14.5
14 14.50 14 205,000 0 0 0
ITD
13.5
13.5
13.30 13.50 13.05 30,900 0 0 0
ITQ
3
3
2.90 3 2.80 63,800 0 0 0
ITS
4.8
4.8
4.80 4.80 4.80 100 0 0 0
IVS
10.4
10.4
9.90 10.40 9.90 411,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
8.2
8.2
7.90 8.21 7.71 834,900 0 0 0
KBC
36
36
34.90 36.75 34.90 4,000,000 0 0 0
KCB
10.7
10.7
10.90 10.90 10.50 19,600 0 0 0
KDC
52.8
52.8
52.10 52.80 51.70 404,100 0 0 0
KDH
33
33
31.90 33 31.70 3,922,700 0 0 0
KDM
13.9
13.9
13.50 13.90 13.50 43,900 0 0 0
KGM
5.8
5.8
5.80 5.90 5.80 1,500 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
6.8
6.8
6.70 6.88 6.69 9,297,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13.3
13.3
13.80 13.80 13.20 27,100 0 0 0
KHS
22.6
22.6
23 23.10 22.60 32,200 0 0 0
KHW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
KIP
14
14
14 14 14 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.3
16.3
16 16.30 15.90 456,800 0 0 0
KMR
3.1
3.1
3.05 3.06 3.04 51,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39 39.05 39 368,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.6
19.6
19.15 19.85 19.10 2,845,200 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
87.6
87.6
86.70 88.50 86.70 28,000 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 32,800 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
40.9
40.9
40.90 40.90 40.90 100 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
22.5
22.5
21 24 21 300 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 200 0 0 0
L14
35.2
35.2
33.40 35.40 33.30 187,500 0 0 0
L18
28.1
28.1
28.10 28.40 28 14,200 0 0 0
L40
84.5
84.5
83.54 87.51 83.54 148,200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
7.6
7.6
7.60 7.60 7.60 5,400 0 0 0
LAF
20.0
20.0
19.95 19.95 19.60 2,700 0 0 0
LAI
15.6
15.6
15.60 15.80 15.50 53,300 0 0 0
LAS
17.9
17.9
17.70 18 17.70 163,900 0 0 0
LAW
32
32
32 32 32 0 0 0 0
LBE
28
28
28 28 28 100 0 0 0
LBM
39.0
39.0
38.65 39.45 38.30 3,900 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
11.5
11.5
11.17 11.54 11.17 2,357,300 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.9
4.9
4.74 4.94 4.74 1,839,300 0 0 0
LDP
12
12
12.50 12.80 12 50,900 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
3.90 4 3.90 300 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
5.0
5.0
4.90 5.10 4.81 200,600 0 0 0
LHC
96.9
96.9
95.80 96.90 95.80 19,100 0 0 0
LHG
30.7
30.7
30.35 30.70 30.15 121,500 0 0 0
LIC
27.7
27.7
27 27.80 27 2,300 0 0 0
LIG
5.1
5.1
5 5.20 5 385,000 0 0 0
LIX
34.0
34.0
33.20 33.95 33.20 11,500 0 0 0
LKW
34.8
34.8
34.80 34.80 34.80 800 0 0 0
LLM
16.7
16.7
16.10 16.70 16.10 900 0 0 0
LM3
2.7
2.7
2.70 2.70 2.70 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 100 0 0 0
LMC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 600 0 0 0
LNC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
51.8
51.8
53 53.50 50.70 4,098,500 0 0 0
LPT
6.2
6.2
6.20 6.20 6.20 1,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.3
31.3
29.70 31.60 29.30 165,900 0 0 0
LSS
10.5
10.5
10.50 10.65 10.20 846,500 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
21.2
21.2
21.10 21.30 20.80 900 0 0 0
MA1
31.5
31.5
30.60 32 30.50 11,500 0 0 0
MAC
14.5
14.5
14.45 14.45 14.45 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
27.4
27.4
26.95 27.50 26.65 38,982,400 0 0 0
MBG
3.7
3.7
3.40 3.70 3.40 181,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
35.6
35.6
32.80 35.70 32.60 11,836,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 3,500 0 0 0
MCH
129.7
129.7
128.70 130 127.80 148,600 0 0 0
MCM
27.4
27.4
28.34 28.34 27.24 24,500 0 0 0
MCO
7.2
7.2
7.30 7.30 7 13,200 0 0 0
MCP
28.5
28.5
28.30 28.50 27.60 28,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.90 9.90 9.80 4,700 0 0 0
MDF
6
6
6 6 6 100 0 0 0
MDG
17
17
17 17 17 0 0 0 0
MEC
4
4
4 4 4 0 0 0 0
MED
22.6
22.6
22.70 22.70 22.60 6,600 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.9
37.9
37.34 38.37 37.15 20,800 0 0 0
MGC
12.2
12.2
12.30 12.50 12 9,400 0 0 0
MGG
25.9
25.9
26.37 26.37 25.90 800 0 0 0
MGR
8
8
8 8 8 1,000 0 0 0
MH3
28.5
28.5
28.50 28.50 28.50 100 0 0 0
MHC
13.5
13.5
13.20 13.55 13 151,600 0 0 0
MIC
15.5
15.5
15.30 15.70 15.20 22,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
16.90 16.95 16.75 235,100 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
22.4
22.4
22.40 22.40 22.40 100 0 0 0
MML
36.9
36.9
36.50 37.30 36 142,600 0 0 0
MNB
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
16.90 17.20 16.90 91,600 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
17.9
17.9
17.90 18 17.90 2,400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.6
13.6
13.15 13.55 13.15 10,117,000 0 0 0
MSH
34.6
34.6
34.25 34.80 34.10 112,100 0 0 0
MSN
83
83
81.40 83.30 81 8,979,600 0 0 0
MSR
23.7
23.7
23 23.70 22.90 1,454,000 0 0 0
MST
5.9
5.9
5.70 6 5.60 4,918,400 0 0 0
MTA
14.2
14.2
14.90 15 13.90 35,600 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
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 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 0 0 0 0
MVB
18.9
18.9
19 19 18.10 6,900 0 0 0
MVC
15.9
15.9
15.60 16.10 15.50 134,800 0 0 0
MVN
51.8
51.8
53.50 53.50 51.80 1,500 0 0 0
MWG
77.6
77.6
78.40 78.70 77.20 9,452,100 0 0 0
MZG
16.7
16.7
15 17 14.70 1,017,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.3
32.3
32.18 32.27 32.14 552,600 0 0 0
NAG
13.2
13.2
13.30 13.40 13 184,200 0 0 0
NAP
12
12
10.90 12 10.60 800 0 0 0
NAS
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.7
18.7
18.65 18.65 18.65 0 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.6
21.6
21 21.70 21 132,800 0 0 0
NBC
8.8
8.8
8.90 8.90 8.80 34,400 0 0 0
NBE
11.9
11.9
12 12 11.90 6,500 0 0 0
NBP
8.1
8.1
8.10 8.30 8.10 13,700 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
38.3
38.3
34.50 38.30 34.50 2,500 0 0 0
NCG
11.2
11.2
10.70 11.30 10.70 13,200 0 0 0
NCS
40.5
40.5
40.30 40.50 40.30 1,900 0 0 0
NCT
96.8
96.8
96.42 97.44 96.42 7,200 0 0 0
ND2
39.9
39.9
37 39.90 37 200 0 0 0
NDC
127
127
127 127 127 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13
13
12.70 13 12.60 726,400 0 0 0
NDP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
NDT
5
5
5 5 5 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 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 57,300 0 0 0
NET
71
71
70.50 71.60 70.50 6,200 0 0 0
NFC
57.6
57.6
53 57.60 53 6,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.3
19.3
18.55 19.34 18.55 317,400 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.1
12.1
11.90 12.15 11.75 130,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.30 10.30 10.30 1,200 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
16.90 17.80 16.85 7,403,200 0 0 0
NLG
36.2
36.2
34.32 36.20 34.32 1,425,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
49.9
49.9
50 50.90 49 43,300 0 0 0
NNT
62
62
62 62 62 0 0 0 0
NO1
6.9
6.9
6.82 6.88 6.79 102,500 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
14
14
14 14 14 0 0 0 0
NRC
6.6
6.6
6.70 6.80 6.50 1,584,000 0 0 0
NS2
30.9
30.9
30.40 31 30.40 2,300 0 0 0
NSC
80
80
80 80 80 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.60 4.70 4.50 37,700 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
22.7
22.7
22.26 22.70 22.16 830,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
162.6
162.6
160.50 163 160.50 20,800 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
55
55
54.10 55 54.10 2,100 0 0 0
NTL
18.8
18.8
18.10 18.95 18.10 1,075,400 0 0 0
NTP
63.9
63.9
62.20 64 62.20 91,800 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
15.2
15.2
14.60 15.20 14.50 367,600 0 0 0
NVL
15.8
15.8
15.25 15.90 15.25 12,694,100 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.1
8.1
8.05 8.05 8.05 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4.60 4.60 3.90 6,200 0 0 0
OCB
13.3
13.3
12.90 13.25 12.85 6,107,000 0 0 0
OCH
6.1
6.1
6 6.10 6 30,100 0 0 0
ODE
45.7
45.7
45.30 45.70 45.30 20,900 0 0 0
OGC
4.2
4.2
4.17 4.22 4.15 528,100 0 0 0
OIL
11.2
11.2
11 11.20 11 683,300 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.5
22.5
22.50 22.50 22.50 2,200 0 0 0
ORS
14.3
14.3
13.70 14.30 13.60 3,467,200 0 0 0
PAC
25
25
24.40 25.20 24.30 211,100 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.7
31.7
32 32.30 31.70 662,900 0 0 0
PAP
26.3
26.3
26.30 26.30 26.30 0 0 0 0
PAS
4.2
4.2
4.10 4.30 4 136,400 0 0 0
PAT
94.4
94.4
93.40 95 93.40 14,500 0 0 0
PBC
6.2
6.2
6.30 6.30 6 114,100 0 0 0
PBP
12.2
12.2
11.98 12.17 11.98 2,800 0 0 0
PBT
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PC1
22
22
21.52 22 21.30 1,396,300 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.8
20.8
20.20 20.80 20.10 1,000 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 800 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.1
20.1
20.20 20.20 20.10 75,100 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.3
10.3
10.30 10.30 10.30 11,000 0 0 0
PDB
20.8
20.8
20 20.80 20 7,500 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
94.8
94.8
94 94.80 94 300 0 0 0
PDR
23.1
23.1
21.80 23.10 21.80 12,762,900 0 0 0
PDV
12.8
12.8
12.70 12.80 12.70 1,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 1,200 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
32
32
31.25 32 30.80 1,219,700 0 0 0
PFL
2.6
2.6
2.50 2.60 2.50 132,500 0 0 0
PGB
12.5
12.5
12.29 12.59 12.21 87,200 0 0 0
PGC
13.7
13.7
13.75 13.80 13.55 31,900 0 0 0
PGD
24.6
24.6
24.60 24.60 24.45 1,300 0 0 0
PGI
20.4
20.4
20.35 20.35 20.35 200 0 0 0
PGN
6.2
6.2
6 6.20 5.80 97,400 0 0 0
PGS
44
44
44 44 44 300 0 0 0
PGT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PGV
20.8
20.8
21.05 21.05 20.50 14,000 0 0 0
PHC
5.8
5.8
5.76 5.82 5.67 234,200 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
34.7
34.7
34.40 35 34.20 32,800 0 0 0
PHR
56.3
56.3
54.90 56.30 54.90 61,800 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 16.70 1,900 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
6.3
6.3
6.33 6.35 6.30 2,500 0 0 0
PIV
2.6
2.6
2.50 2.60 2.50 35,700 0 0 0
PJC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
PJS
42.6
42.6
42.60 42.60 42.60 0 0 0 0
PJT
9
9
9 9 9 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
29
29
28.30 29.10 28.20 151,500 0 0 0
PLE
50
50
50 50 50 700 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.9
5.9
5.60 5.93 5.55 147,200 0 0 0
PLX
34.2
34.2
34 34.15 33.70 921,500 0 0 0
PMB
10.7
10.7
10.70 10.70 10.60 9,200 0 0 0
PMC
108.4
108.4
115.34 119.32 108.38 1,200 0 0 0
PMG
9.0
9.0
9.32 9.32 8.70 1,900 0 0 0
PMJ
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PMP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PMS
35
35
34.90 35.10 34.90 3,000 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
84.2
84.2
83 84.60 83 227,500 0 0 0
PNP
21.5
21.5
22 22 21.50 600 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 15.70 200 0 0 0
POT
19.9
19.9
19.80 19.90 19.80 200 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
POW
14.5
14.5
14.10 14.45 14.10 5,924,100 0 0 0
PPC
10.1
10.1
10.15 10.20 10.10 199,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.5
26.5
26.48 26.57 26.38 4,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.80 19.80 19.30 600 0 0 0
PPS
10.7
10.7
10.81 10.81 10.54 9,300 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 14.96 14.96 2,400 0 0 0
PRE
20.2
20.2
20.60 20.60 20.10 5,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.9
11.9
11.80 12 11 4,100 0 0 0
PSB
4.4
4.4
4.40 4.50 4.40 66,500 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.5
13.5
13.30 13.50 13.30 17,100 0 0 0
PSE
10.9
10.9
10.90 11 10.90 8,800 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
8.8
8.8
8.10 8.80 8.10 448,700 0 0 0
PSL
12
12
12 12 12 100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 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 6,500 0 0 0
PTB
47.2
47.2
47 47.25 46.65 93,800 0 0 0
PTC
8.0
8.0
7.79 8.28 7.79 14,200 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PTL
3.6
3.6
3.54 3.70 3.49 8,000 0 0 0
PTO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PTP
11.7
11.7
11.70 11.70 11.70 200 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 500 0 0 0
PTT
11.2
11.2
10.20 11.20 10.20 200 0 0 0
PTV
4
4
4 4 4 600 0 0 0
PV2
2.9
2.9
2.80 2.90 2.80 52,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
29 29.50 29 47,700 0 0 0
PVC
11.5
11.5
11.30 11.60 11.10 549,000 0 0 0
PVD
21.4
21.4
21 21.40 20.85 2,802,500 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.6
6.6
6.40 6.60 6.40 21,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69
69
67.90 69.90 66.50 60,300 0 0 0
PVM
16.6
16.6
16.60 16.60 16.60 100 0 0 0
PVO
6.5
6.5
6.40 6.50 6.40 4,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.2
30.2
29.44 30.37 29.44 2,519,800 0 0 0
PVT
18.2
18.2
17.80 18.20 17.80 2,687,800 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.70 3.70 3.50 1,000 0 0 0
PWS
15
15
15 15 15 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.2
16.2
16 16.30 15.90 179,700 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
14.4
14.4
14 14.60 14 629,100 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6
6
6 6 6 2,000 0 0 0
QNP
31.4
31.4
31 31.40 31 2,200 0 0 0
QNS
47.4
47.4
47.40 47.50 47.20 36,000 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
44.6
44.6
44.64 44.97 44.40 13,300 0 0 0
QSP
25.7
25.7
25.70 25.70 25.70 800 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 100 0 0 0
QTC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
QTP
13.1
13.1
13.10 13.20 13 545,400 0 0 0
RAL
95
95
94.70 95.40 94.70 7,300 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.1
13.1
12.80 13.10 12.80 4,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65
65
64.40 65.20 64.40 275,400 0 0 0
RIC
8
8
8.10 8.20 8 86,900 0 0 0
RTB
28.3
28.3
28.30 28.30 28.30 100 0 0 0
RYG
11.8
11.8
11.85 11.85 11.70 16,600 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
34.5
34.5
34.50 34.50 34.50 100 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
9.6
9.6
9.30 9.70 9.20 133,400 0 0 0
SAB
46.2
46.2
46.05 46.20 45.70 894,200 0 0 0
SAC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SAF
56
56
56 56 56 7,000 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.7
7.7
7.55 7.74 7.40 645,500 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.1
36.1
35.79 36.08 35.79 12,200 0 0 0
SAV
15.9
15.9
15.90 15.90 15.90 100 0 0 0
SB1
5.9
5.9
5.90 5.90 5.90 300 0 0 0
SBA
29
29
29.20 29.35 29 3,000 0 0 0
SBB
16
16
16.50 16.50 16 1,000 0 0 0
SBD
7.4
7.4
7.50 7.50 7.40 3,800 0 0 0
SBG
12.6
12.6
12.40 12.60 12.40 90,900 0 0 0
SBH
43.4
43.4
43.40 43.40 43.40 100 0 0 0
SBL
5.3
5.3
6.50 6.50 5.20 1,200 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
6.7
6.7
6.20 6.80 6.10 2,123,700 0 0 0
SBT
24.1
24.1
24 24.10 23.95 907,100 0 0 0
SBV
8.2
8.2
8.06 8.20 8.05 5,100 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 1,000 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
66.9
66.9
66.50 66.90 66.50 30,800 0 0 0
SCI
9.7
9.7
9.60 9.80 9.60 40,600 0 0 0
SCJ
3.7
3.7
3.50 3.80 3.50 29,200 0 0 0
SCL
19.3
19.3
18.92 19.32 18.84 19,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.4
9.4
9.12 9.40 9.02 4,795,800 0 0 0
SCS
61
61
60.30 61.10 60.30 156,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SD3
7.6
7.6
7.50 7.60 7.50 200 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 6,000 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
12.1
12.1
12.20 12.20 12.10 17,300 0 0 0
SDA
3
3
3 3 3 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 400 0 0 0
SDK
16.2
16.2
16.50 16.50 16.20 1,700 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
20.4
20.4
20.40 20.40 20.40 500 0 0 0
SDV
30.9
30.9
30.20 33.37 30.20 9,100 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
48
48
48.50 48.50 48 7,200 0 0 0
SED
24.5
24.5
24.90 25 24.50 37,600 0 0 0
SEP
20
20
20 20 20 0 0 0 0
SFC
17.1
17.1
17.12 17.12 17.12 0 0 0 0
SFG
10.6
10.6
10.55 10.55 10.55 0 0 0 0
SFI
25.5
25.5
25.60 25.60 25.50 2,100 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.3
13.3
13.20 13.60 13.20 25,000 0 0 0
SGC
104
104
104 104 104 0 0 0 0
SGD
23.4
23.4
23.40 23.40 23.40 0 0 0 0
SGH
30
30
30 30 30 1,000 0 0 0
SGI
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
SGN
62.1
62.1
61.90 62.10 61.71 7,900 0 0 0
SGP
27.6
27.6
26.40 27.80 26.30 74,200 0 0 0
SGR
20.8
20.8
20.80 21.70 20.50 1,081,100 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
17.3
17.3
17.30 17.30 16.75 30,800 0 0 0
SHA
4.2
4.2
4.16 4.19 4.15 23,300 0 0 0
SHB
17.4
17.4
16.75 17.50 16.70 114,772,800 0 0 0
SHC
11.5
11.5
11.50 11.50 11.40 800 0 0 0
SHE
7.4
7.4
7.50 7.50 7.30 1,000 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.4
14.4
15 15 14.30 175,100 0 0 0
SHN
5.2
5.2
5 5.20 5 18,400 0 0 0
SHP
34.9
34.9
35.10 35.30 34.80 23,700 0 0 0
SHS
26.7
26.7
24.30 26.70 24.30 33,015,700 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SIG
5.2
5.2
5.70 5.80 5.20 1,300 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 0 0 0 0
SJ1
12
12
12 12 12 300 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 14.15 195,100 0 0 0
SJE
18.2
18.2
18.20 18.40 18.20 19,900 0 0 0
SJG
17.5
17.5
18.47 19.04 17.53 1,200 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
67.8
67.8
67.40 68.90 67.30 62,600 0 0 0
SKG
10.9
10.9
10.70 10.95 10.70 72,400 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 100 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
28.3
28.3
28.90 28.90 28.30 5,200 0 0 0
SLS
176.2
176.2
177.95 177.95 175.19 26,400 0 0 0
SMA
9.1
9.1
9.09 9.09 9.08 200 0 0 0
SMB
37.7
37.7
38.38 38.43 37.71 15,300 0 0 0
SMC
13.9
13.9
13 13.90 13 298,500 0 0 0
SMN
11.5
11.5
11.70 11.70 11.50 18,000 0 0 0
SMT
10.6
10.6
10.60 10.60 10.60 2,400 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.7
35.7
34.45 35.70 34.35 8,600 0 0 0
SP2
24
24
24 24 24 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
11.0
11.0
10.70 10.95 10.70 2,100 0 0 0
SPV
18.8
18.8
18.80 18.80 18.80 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
2.1
2.1
2.10 2.20 2.10 2,100 0 0 0
SRC
50.5
50.5
50.50 54 50.50 29,900 0 0 0
SRF
8.2
8.2
8.20 8.20 8.20 200 0 0 0
SSB
19.7
19.7
19.90 19.90 19.10 2,617,500 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
8.90 8.90 8.80 3,700 0 0 0
SSH
82
82
76.60 82 76.10 5,400 0 0 0
SSI
40.3
40.3
38.50 40.25 38.45 53,500,100 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
6.5
6.5
6.27 6.48 6.27 93,300 0 0 0
STB
59.8
59.8
58 59.80 57.10 10,349,900 0 0 0
STC
17.2
17.2
17.20 17.20 17.20 600 0 0 0
STG
35.5
35.5
35.50 35.50 35.50 2,000 0 0 0
STH
20
20
19.80 20 19.20 12,800 0 0 0
STK
17.3
17.3
17.31 17.31 17.10 38,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 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 6,300 0 0 0
SVD
6.2
6.2
5.85 6.34 5.85 114,600 0 0 0
SVG
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50.2
50.2
50.20 50.20 47.25 500 0 0 0
SVN
3.3
3.3
3.10 3.30 3.10 219,700 0 0 0
SVT
11.3
11.3
11.35 11.35 11.20 17,000 0 0 0
SWC
31
31
30.50 31 30.50 3,400 0 0 0
SZB
37.8
37.8
37.80 37.80 37.80 0 0 0 0
SZC
33.7
33.7
33.45 33.90 33.30 409,300 0 0 0
SZE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
44.8
44.8
44.75 44.85 44 2,000 0 0 0
TA6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TA9
12.5
12.5
12.70 12.70 12.50 6,800 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48.1
48.1
47.10 48.35 46.50 477,200 0 0 0
TAN
35
35
35 35 35 7,400 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38
38
38.60 38.70 38 3,000 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 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
39.4
39.4
38.95 39.40 38.50 23,149,900 0 0 0
TCD
2.0
2.0
1.96 1.96 1.96 707,900 0 0 0
TCH
21.6
21.6
20.76 21.67 20.52 6,936,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.7
34.7
34.55 34.70 34.40 13,000 0 0 0
TCM
29.6
29.6
29.50 29.75 29.30 1,271,000 0 0 0
TCO
10.9
10.9
10.90 11.20 10.70 269,900 0 0 0
TCR
3
3
3.11 3.11 2.87 5,100 0 0 0
TCT
20.1
20.1
20.04 20.68 20.04 4,600 0 0 0
TCW
31.2
31.2
31.10 31.20 31.10 800 0 0 0
TDB
42.4
42.4
42.50 42.50 42.10 1,000 0 0 0
TDC
12.7
12.7
12.35 12.75 12.35 251,800 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
3.2
3.2
3.22 3.22 3.16 13,400 0 0 0
TDH
5.0
5.0
5 5.15 4.99 375,800 0 0 0
TDM
58
58
59 59 58 2,500 0 0 0
TDP
34.5
34.5
34 34.95 34 246,900 0 0 0
TDS
8.6
8.6
8.50 8.60 8.50 300 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 39,400 0 0 0
TDW
48.5
48.5
48.50 48.50 48.50 500 0 0 0
TED
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TEG
6.7
6.7
6.60 6.70 6.60 48,500 0 0 0
TEL
18.1
18.1
19.10 19.10 18.10 2,000 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
64
64
64 64 64 0 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.9
9.9
9.90 9.90 9.90 100 0 0 0
THD
27.3
27.3
27.60 27.70 27 14,000 0 0 0
THG
53.5
53.5
52 53.50 52 97,900 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.1
8.1
8.20 8.20 8.10 1,700 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
24.2
24.2
24.90 25 24.20 5,000 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 100 0 0 0
TIG
8.5
8.5
8.10 8.60 8 1,301,500 0 0 0
TIN
52.8
52.8
52.80 52.80 52.80 200 0 0 0
TIP
19.4
19.4
19.30 19.40 19.25 29,900 0 0 0
TIS
5.2
5.2
5.20 5.20 5.20 9,000 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 2,000 0 0 0
TJC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13.5
13.5
13.10 13.50 13 2,900 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.2
8.2
8.12 8.16 8.09 292,900 0 0 0
TLG
53.9
53.9
54 54.80 52.70 253,900 0 0 0
TLH
5.7
5.7
5.69 5.77 5.56 287,600 0 0 0
TLI
5
5
5 5 5 400 0 0 0
TLP
6.8
6.8
7.04 7.04 6.85 3,100 0 0 0
TLT
17
17
17 17 17 4,900 0 0 0
TMB
61.6
61.6
61 61.60 61 700 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
67
67
67 67 67 0 0 0 0
TMP
62.5
62.5
62.50 62.50 62.50 700 0 0 0
TMS
40.8
40.8
40.52 40.82 40.52 1,000 0 0 0
TMT
10.6
10.6
10.80 10.80 10.60 2,400 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TN1
14.7
14.7
14.50 14.80 14.50 16,400 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.5
29.5
29.50 29.50 29.50 2,600 0 0 0
TNG
19.1
19.1
18.79 19.08 18.69 359,500 0 0 0
TNH
13.6
13.6
13.50 13.65 13.25 214,000 0 0 0
TNI
7.2
7.2
6.75 7.22 6.75 1,473,200 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
8.0
8.0
7.74 8.02 7.74 127,300 0 0 0
TNV
10
10
10 10 10 400 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
115
115
118.60 118.60 115 27,300 0 0 0
TOT
15.9
15.9
16 16 15.50 1,300 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TPB
18.9
18.9
18.14 19 17.90 25,592,500 0 0 0
TPC
11.5
11.5
11.50 11.50 11.50 200 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
44.7
44.7
44.74 44.74 44.74 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
67
67
67.10 67.10 66.60 1,400 0 0 0
TRC
70.4
70.4
70.50 70.90 69.70 30,800 0 0 0
TRS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.6
6.6
6.10 6.60 6.10 201,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.2
13.2
13.20 14.90 13.10 55,600 0 0 0
TSB
34.9
34.9
35.40 35.40 34.90 1,200 0 0 0
TSC
3.1
3.1
3.13 3.15 3.09 174,100 0 0 0
TSD
5.7
5.7
5.60 5.70 5.60 800 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
5.8
5.8
5.59 5.95 5.59 9,700 0 0 0
TTA
12.8
12.8
12.50 12.75 12.40 170,100 0 0 0
TTC
8.4
8.4
8.40 8.40 8.40 37,100 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
3.1
3.1
3.17 3.17 3.06 865,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.7
2.7
2.60 2.70 2.60 146,900 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 5,000 0 0 0
TTN
16.8
16.8
16.90 16.90 16.70 30,500 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
35.8
35.8
32.60 35.82 32.60 500 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
24.1
24.1
24.20 24.40 23.80 37,100 0 0 0
TV2
34.6
34.6
34.50 34.75 34.20 182,100 0 0 0
TV3
17
17
17 17 17 1,000 0 0 0
TV4
15.0
15.0
15.49 15.96 15.02 8,400 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 800 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.8
9.8
9.44 9.90 9.40 75,900 0 0 0
TVC
11.4
11.4
10.80 11.40 10.80 1,141,500 0 0 0
TVD
10.2
10.2
10.10 10.30 10 58,800 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
8.3
8.3
8 8.40 8 272,200 0 0 0
TVS
18.9
18.9
18 18.85 18 447,300 0 0 0
TVT
16.2
16.2
16.40 16.40 16.05 2,600 0 0 0
TW3
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TXM
5.2
5.2
4.90 5.20 4.90 3,900 0 0 0
TYA
17.8
17.8
17.75 18.20 17.70 20,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.30 7.30 7.20 14,800 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 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.9
10.9
10.90 10.90 10.90 0 0 0 0
UPC
24.0
24.0
24.00 24.00 24.00 1,300 0 0 0
UPH
9.3
9.3
9.30 9.30 9.30 300 0 0 0
USC
11.0
11.0
10.99 10.99 10.99 100 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
12.2
12.2
12.20 12.20 12.20 3,400 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VAB
11.8
11.8
11.50 11.80 11.40 2,149,800 0 0 0
VAF
18.5
18.5
17.50 18.50 17.35 1,400 0 0 0
VAV
38
38
38 38.20 38 900 0 0 0
VBB
11.2
11.2
11.03 11.22 11.03 33,200 0 0 0
VBC
19.8
19.8
17.70 19.80 17.70 200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
14.2
14.2
14.50 14.50 14.20 1,900 0 0 0
VC2
8
8
7.90 8.10 7.90 101,100 0 0 0
VC3
28.1
28.1
27.70 28.10 27.50 669,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
39
39
38 39 36 2,800 0 0 0
VC7
11.9
11.9
11.40 11.90 11.40 521,800 0 0 0
VC9
4
4
4 4 3.90 5,600 0 0 0
VCA
9.4
9.4
9.40 9.40 9.20 6,900 0 0 0
VCB
64
64
62.80 64 62.80 7,461,700 0 0 0
VCC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
278
278
280 280 277.80 2,500 0 0 0
VCG
28
28
27.55 28.20 27.30 10,021,500 0 0 0
VCI
44.5
44.5
42.10 44.50 42.10 10,258,700 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 800 0 0 0
VCP
26.4
26.4
26.30 26.50 26 51,700 0 0 0
VCR
41.2
41.2
41.20 41.20 41.20 1,000 0 0 0
VCS
48.6
48.6
48.10 48.90 48.10 57,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
37
37
36.90 37.10 36.90 23,300 0 0 0
VCX
10
10
10 10 10 3,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 100 0 0 0
VDP
48.5
48.5
46.70 48.50 46.70 4,000 0 0 0
VDS
22
22
20.60 22 20.60 3,290,400 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 5,500 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
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
4.4
4.4
4.10 4.50 4.10 3,100 0 0 0
VEA
35.3
35.3
34.99 35.43 34.90 505,400 0 0 0
VEC
13.5
13.5
13.20 13.90 12.30 22,300 0 0 0
VEF
149.7
149.7
151.00 151.25 148.78 10,200 0 0 0
VES
8
8
8.10 8.10 8 3,400 0 0 0
VET
17.5
17.5
17.30 17.50 17.30 200 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
57.4
57.4
57.40 57.80 57.40 10,800 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
52.4
52.4
50.97 53.93 50.97 835,100 0 0 0
VGG
45
45
45.60 45.60 43.10 18,100 0 0 0
VGI
69.2
69.2
67.40 69.30 67.30 146,400 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
28.2
28.2
27.90 28.50 27.50 17,000 0 0 0
VGR
53.9
53.9
53.95 53.95 53.95 0 0 0 0
VGS
31.2
31.2
30 31.30 30 1,048,800 0 0 0
VGT
12.1
12.1
12 12.10 12 483,700 0 0 0
VGV
34.9
34.9
36.17 36.17 30.31 800 0 0 0
VHC
55.6
55.6
55.40 55.60 55.10 1,116,700 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VHE
4.8
4.8
4.60 4.80 4.60 330,900 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 2.40 2.20 945,200 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
102.7
102.7
103.90 103.90 100.50 5,972,800 0 0 0
VIB
20.6
20.6
20 20.60 19.95 11,256,400 0 0 0
VIC
179.7
179.7
186.80 186.80 176.50 2,398,200 0 0 0
VID
5.2
5.2
5.06 5.15 5.01 5,300 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.3
15.3
16.10 16.10 15.30 4,400 0 0 0
VIG
7.2
7.2
6.80 7.30 6.80 378,400 0 0 0
VIH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VIP
13.6
13.6
13.60 13.60 13.40 114,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.8
18.8
17.50 18.80 17.50 1,800 0 0 0
VIW
11
11
11 11 11 4,900 0 0 0
VIX
38.0
38.0
36.50 37.95 36 44,750,500 0 0 0
VJC
134.3
134.3
129.50 134.30 129.50 1,702,900 0 0 0
VLA
9.9
9.9
9.90 9.90 9.90 1,300 0 0 0
VLB
46.2
46.2
46.50 46.80 46.10 24,900 0 0 0
VLC
15
15
14.90 15 14.80 67,100 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
9.1
9.1
9 9.40 9 4,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29
29
29 29 29 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.18 6.18 6 300 0 0 0
VMD
18.0
18.0
17.95 17.95 17.95 45,200 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
17.8
17.8
17.80 17.90 17.70 16,700 0 0 0
VNB
17.2
17.2
16.90 17.30 16.80 54,800 0 0 0
VNC
31.6
31.6
31.20 32.30 31.20 5,500 0 0 0
VND
23.5
23.5
22.40 23.50 22.30 34,583,200 0 0 0
VNE
7.8
7.8
7.65 7.90 7.63 70,400 0 0 0
VNF
16.9
16.9
16.90 17 16.50 16,700 0 0 0
VNG
7.6
7.6
7.57 7.57 7.57 1,000 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 2,100 0 0 0
VNL
21.8
21.8
21.81 21.81 21.81 1,100 0 0 0
VNM
59.9
59.9
60.24 60.24 59.37 4,051,900 0 0 0
VNP
12.7
12.7
12.80 12.80 12.50 12,200 0 0 0
VNR
20.5
20.5
20.70 20.70 20.10 31,400 0 0 0
VNS
9.7
9.7
9.70 9.70 9.62 1,200 0 0 0
VNT
35.4
35.4
35.40 35.40 35.40 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 0 0 0 0
VNZ
390
390
390 390 390 200 0 0 0
VOC
11.8
11.8
12 12.10 11.70 27,900 0 0 0
VOS
13.7
13.7
13.40 13.75 13.40 598,600 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.6
31.6
30.25 31.55 30 42,838,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.70 25.70 25.70 100 0 0 0
VPG
8.4
8.4
8.40 8.45 8.39 354,700 0 0 0
VPH
5.5
5.5
5.47 5.53 5.41 64,500 0 0 0
VPI
56
56
56.40 57.50 55.40 2,159,100 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.1
10.1
10.55 10.55 10.10 24,900 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 0 0 0 0
VRC
14
14
14 14.10 14 23,200 0 0 0
VRE
35
35
34.50 35 33.30 16,082,700 0 0 0
VRG
18.2
18.2
17.80 18.20 17.80 7,500 0 0 0
VSA
20.6
20.6
20.80 21 20.60 800 0 0 0
VSC
29
29
27.90 29.25 27.85 5,956,700 0 0 0
VSE
8.5
8.5
8.30 8.50 8.10 4,800 0 0 0
VSF
26.1
26.1
26.30 26.30 26.10 7,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
45.8
45.8
45.48 45.77 45.48 3,700 0 0 0
VSI
20.4
20.4
20.90 20.90 20.35 1,000 0 0 0
VSM
14.9
14.9
14.60 14.90 14.60 600 0 0 0
VSN
15.7
15.7
15.70 15.70 15.70 1,100 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3
3
3 3 3 800 0 0 0
VTB
9.6
9.6
9.45 9.58 9.40 8,200 0 0 0
VTC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTD
7.6
7.6
7.40 7.70 7.30 86,900 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 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 0 0 0 0
VTK
50
50
49.70 50.80 49.70 1,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.75 11.85 11.75 237,700 0 0 0
VTP
94.6
94.6
94.80 95.50 93.80 729,300 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
17.3
17.3
16.90 17.50 16.90 43,300 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.7
12.7
12.80 13 12.70 7,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.50 18.20 1,302,600 0 0 0
VUA
21
21
18.30 21 18 8,000 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
43
43
43 44.20 42.10 41,000 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
19.3
19.3
19.30 19.30 19.30 2,900 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
290
290
290 290 290 200 0 0 0
WSB
58.9
58.9
58.91 58.91 58.91 0 0 0 0
WSS
7.7
7.7
7.20 7.90 7.20 98,200 0 0 0
WTC
10.9
10.9
10.87 11.05 10.87 10,400 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 200 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 20 300 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 200 0 0 0
XMC
9.3
9.3
9.20 9.30 9.10 8,500 0 0 0
XMD
7.1
7.1
6.30 7.10 6.30 800 0 0 0
XMP
15.4
15.4
15.40 15.40 15.40 100 0 0 0
XPH
15.2
15.2
15.20 15.20 15 2,900 0 0 0
YBC
9.4
9.4
10.90 10.90 9.40 5,100 0 0 0
YBM
14
14
14 14 14 0 0 0 0
YEG
14.2
14.2
13.80 14.20 13.75 1,036,900 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
274.7
274.7
266.12 275.27 266.12 95,137,149 0 0 0
^UPCOM
110.0
110.0
109 110 108.41 0 0 0 0
^VN30
1,919.0
1,919.0
1,898.22 1,918.97 1,865.08 523,684,422 0 0 0
^VNINDEX
1,695.5
1,695.5
1,673.16 1,695.50 1,664.17 1,004,353,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |