DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/10/2025

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 07/10/2025

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
36.50 36.50 36.50 300 0 0 0
AAA
8.2
8.2
8.37 8.37 8.18 1,468,400 0 0 0
AAH
4.1
4.1
4.10 4.10 4 897,900 0 0 0
AAM
7.1
7.1
7.10 7.10 7 4,300 0 0 0
AAS
11.3
11.3
11.60 11.70 11.10 2,038,700 0 0 0
AAT
3.8
3.8
3.80 3.80 3.75 23,500 0 0 0
AAV
6
6
6.10 6.20 5.90 382,000 0 0 0
ABB
12.7
12.7
12.80 12.90 12.50 2,302,900 0 0 0
ABC
10.5
10.5
10.50 10.50 10.50 21,100 0 0 0
ABI
20.6
20.6
20.50 20.80 20.50 10,100 0 0 0
ABR
14.1
14.1
14 14.15 14 7,900 0 0 0
ABS
3.5
3.5
3.57 3.57 3.43 369,400 0 0 0
ABT
65
65
64.70 65.30 64.50 14,000 0 0 0
ABW
11.2
11.2
11.40 11.50 11 199,500 0 0 0
ACB
26.5
26.5
26.90 26.90 26.45 12,389,800 0 0 0
ACC
13.6
13.6
13.55 13.70 13.30 3,600 0 0 0
ACE
40.7
40.7
40.20 40.70 40.20 1,500 0 0 0
ACL
13.4
13.4
13.60 13.60 13.05 37,000 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
56
56
56 57.20 55.90 456,400 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
ADG
9.5
9.5
9.48 9.50 9.11 1,400 0 0 0
ADS
8.8
8.8
8.81 8.86 8.73 91,800 0 0 0
AFX
9.8
9.8
9.70 9.90 9.60 32,000 0 0 0
AG1
11.5
11.5
11.50 11.50 11.50 300 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
18.8
18.8
19.15 19.15 18.80 150,500 0 0 0
AGM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
AGP
39.0
39.0
39.23 39.23 39.04 3,200 0 0 0
AGR
17.8
17.8
18.20 18.40 17.70 731,800 0 0 0
AGX
159.7
159.7
169.50 169.50 151 3,400 0 0 0
AIC
10.7
10.7
10.70 10.70 10.70 100 0 0 0
AIG
45
45
45 45 44.90 45,500 0 0 0
ALT
13.7
13.7
13.70 13.70 13.70 100 0 0 0
ALV
7
7
7 7 6.90 30,100 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 200 0 0 0
AME
9
9
9 9 9 1,000 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 7,200 0 0 0
AMS
7.8
7.8
7.80 7.90 7.70 22,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
35
35
33 35.90 32 87,600 0 0 0
ANV
29.7
29.7
30.85 31.39 29.52 3,639,500 0 0 0
APF
41
41
41.90 41.90 41 3,100 0 0 0
APG
11.7
11.7
11.90 11.90 11.55 240,800 0 0 0
APH
6.4
6.4
6.41 6.64 6.41 88,600 0 0 0
API
8.2
8.2
8.40 8.40 8.10 197,600 0 0 0
APL
18
18
18 18 18 100 0 0 0
APP
5.7
5.7
5.60 5.70 5.60 2,900 0 0 0
APS
9.5
9.5
10 10.10 9.50 715,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 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 1,100 0 0 0
ASM
7.8
7.8
7.93 8 7.78 1,138,300 0 0 0
ASP
4.7
4.7
4.69 4.69 4.65 12,300 0 0 0
AST
71.4
71.4
66.86 71.98 66.86 21,200 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
54
54.10 54.10 54 1,400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
14.80 15.20 14.80 90,700 0 0 0
BAB
13.8
13.8
13.50 14.10 13.50 6,300 0 0 0
BAF
35.0
35.0
35.15 35.15 34.70 1,892,600 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 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
14.50 14.50 13.80 5,500 0 0 0
BCA
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.6
8.6
8.70 8.70 8.40 107,900 0 0 0
BCE
10.9
10.9
10.70 10.89 10.70 50,300 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
2.6
2.6
2.43 2.77 2.43 28,717,100 0 0 0
BCM
66.2
66.2
66.30 66.90 66.20 94,700 0 0 0
BCP
11
11
10.60 12 10.60 1,500 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 0 0 0 0
BDT
9.6
9.6
9.30 9.90 9.20 135,900 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 200 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
41.85 41.85 41.45 59,100 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
24.5
24.5
24.52 24.52 24.52 4,000 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
10.6
10.6
10.60 10.60 10.60 0 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 32.30 9,700 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 500 0 0 0
BIC
27.6
27.6
27.75 27.75 27.15 44,100 0 0 0
BID
40.1
40.1
40.55 40.55 40.01 2,418,400 0 0 0
BIG
4.9
4.9
5 5 4.90 19,800 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BKC
23.7
23.7
23.10 24.90 22 25,700 0 0 0
BKG
3.1
3.1
3.17 3.17 3.05 270,500 0 0 0
BLI
9.1
9.1
9 9.10 8.80 8,400 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26.3
26.3
27 27 26.30 11,200 0 0 0
BMC
17.1
17.1
17.30 17.30 17 41,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BMG
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BMI
19.6
19.6
20 20 19.56 375,300 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMK
15.7
15.7
15.70 15.70 15.70 0 0 0 0
BMP
136.2
136.2
137.56 137.56 135.93 27,700 0 0 0
BMS
14.2
14.2
14.30 14.30 14 209,800 0 0 0
BMV
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BNA
6.8
6.8
6.80 6.90 6.70 66,500 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
4.3
4.3
4.30 4.30 4.30 2,400 0 0 0
BRC
12.7
12.7
12.65 12.70 12.65 1,100 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
28.9
28.9
29.10 29.10 28.80 8,400 0 0 0
BSA
22.7
22.7
21.80 22.70 21.80 1,600 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
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
BSI
46.6
46.6
47.65 47.70 46.60 402,400 0 0 0
BSL
10
10
10.20 10.20 10 400 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
20.3
20.3
21.04 21.04 20.31 4,786,200 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
5 5 4.90 21,700 0 0 0
BTD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 400 0 0 0
BTH
40.1
40.1
39.81 40.37 39.56 14,800 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 10.49 10.44 4,300 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 2,600 0 0 0
BTT
38.0
38.0
37.95 37.95 37.95 0 0 0 0
BTU
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BTV
13
13
13 13 13 300 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
14.3
14.3
14.50 14.60 14.20 1,144,400 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
52.4
52.4
53.38 53.57 52.30 443,700 0 0 0
BVL
19.8
19.8
19.60 20 19 3,900 0 0 0
BVN
15.5
15.5
13.90 15.50 13.90 900 0 0 0
BVS
36.7
36.7
37.89 37.89 36.72 186,500 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
49.2
49.2
49.05 49.50 48.50 128,000 0 0 0
BWS
30.1
30.1
33.03 33.03 30.11 2,600 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
20.2
20.2
20.05 20.50 20.05 34,400 0 0 0
C47
11
11
11.40 11.65 10.90 132,200 0 0 0
C4G
9.2
9.2
9.20 9.40 9.10 753,500 0 0 0
C69
13.1
13.1
13.20 13.50 12.70 342,500 0 0 0
C92
4.5
4.5
4.50 4.50 4.40 14,100 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.30 7.40 7.20 7,600 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
42
42
42.40 42.60 42 27,700 0 0 0
CAT
17.1
17.1
17.10 17.10 17.10 800 0 0 0
CBI
15
15
14 15 14 43,000 0 0 0
CBS
29.1
29.1
28.97 29.06 28.79 6,600 0 0 0
CC1
31
31
30.60 31 30.40 30,500 0 0 0
CCA
14.3
14.3
14.10 14.30 14 3,700 0 0 0
CCC
15.3
15.3
15.40 15.40 15.05 5,900 0 0 0
CCI
24.6
24.6
24 24.60 24 2,800 0 0 0
CCL
6.8
6.8
6.82 6.85 6.80 79,100 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 12.80 300 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
26.9
26.9
26.75 27 26 611,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CDN
31.4
31.4
31.10 31.40 31.10 1,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.70 600 0 0 0
CDR
7.4
7.4
7.20 7.40 7.20 2,000 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
24.4
24.4
25.40 25.60 24.40 13,727,200 0 0 0
CET
12.4
12.4
12.10 12.40 11.60 117,300 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 3,500 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 0 0 0 0
CGV
3.4
3.4
3.20 3.40 3.20 900 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9
9
9 9 9 100 0 0 0
CHP
32
32
32 32.10 32 21,500 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.60 14,000 0 0 0
CID
13.1
13.1
14.30 14.30 13.10 1,100 0 0 0
CIG
9.2
9.2
9.30 9.40 9.11 9,300 0 0 0
CII
25.1
25.1
26.15 26.40 25.05 20,824,700 0 0 0
CIP
3
3
3 3 3 40,700 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
46.8
46.8
47.10 47.10 46.40 4,400 0 0 0
CKD
22.7
22.7
23.39 23.39 22.66 28,600 0 0 0
CKG
12.9
12.9
13.05 13.05 12.70 111,000 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
22.50 22.60 22.50 18,500 0 0 0
CLL
31.1
31.1
30.95 31.10 30.90 18,700 0 0 0
CLM
67.6
67.6
67.60 67.60 67.60 0 0 0 0
CLW
48.6
48.6
48.57 48.57 48.57 200 0 0 0
CLX
16.2
16.2
16.10 16.20 16.10 43,100 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
22.7
22.7
22.70 22.70 22.60 400 0 0 0
CMF
320
320
320 320 320 0 0 0 0
CMG
39.7
39.7
40.20 40.20 39.65 293,300 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 0 0 0 0
CMN
53.4
53.4
53.40 53.40 53.40 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.2
8.2
8.20 8.30 8.20 37,600 0 0 0
CMT
13.6
13.6
13.70 13.90 13.60 16,000 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
6.9
6.9
6.99 6.99 6.94 83,800 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 33.55 600 0 0 0
CNG
27.0
27.0
27 27.20 26.95 23,300 0 0 0
CNN
65
65
65 65 65 0 0 0 0
CNT
8.9
8.9
8.50 8.90 8.50 300 0 0 0
COM
33
33
33 33 33 100 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 800 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
31.6
31.6
31.50 31.60 31.20 12,100 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CRC
9.5
9.5
9.62 9.63 9.42 305,900 0 0 0
CRE
10.2
10.2
10.50 10.50 10.20 520,700 0 0 0
CSC
20.1
20.1
20.70 20.70 20 32,400 0 0 0
CSI
28.4
28.4
28.80 29 28.40 6,000 0 0 0
CSM
14.4
14.4
14.80 14.80 14 1,742,900 0 0 0
CSV
30.9
30.9
31.65 31.65 30.80 310,300 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
17.7
17.7
17.73 17.73 17.73 100 0 0 0
CTD
86
86
83.70 87.60 83.10 2,885,900 0 0 0
CTF
20.0
20.0
20.10 20.10 19.66 316,800 0 0 0
CTG
51.2
51.2
52.38 52.38 51.19 6,054,100 0 0 0
CTI
26.0
26.0
25.45 26.30 25.30 1,343,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
9.10 9.10 8.80 100,600 0 0 0
CTR
83.1
83.1
83 83.90 83 133,800 0 0 0
CTS
42.1
42.1
41.50 42.50 41.50 3,531,400 0 0 0
CTT
24
24
24 24 24 200 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
28.4
28.4
28.35 28.35 28.35 100 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.4
10.4
10.40 10.40 10.40 4,300 0 0 0
D2D
36.3
36.3
36.25 36.40 36.10 61,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.70 17.70 17.50 3,000 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
DAH
4.0
4.0
4.03 4.03 3.94 146,300 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
10.3
10.3
12.70 12.70 10.30 1,900 0 0 0
DAT
9.6
9.6
9.50 9.80 9.27 11,100 0 0 0
DBC
27.2
27.2
27.80 27.80 27.20 3,115,500 0 0 0
DBD
54.1
54.1
54.10 54.20 54 44,300 0 0 0
DBM
22.4
22.4
22.40 22.40 22.40 100 0 0 0
DBT
11.0
11.0
11.50 11.80 10.95 900 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.8
11.8
12 12 11.80 382,600 0 0 0
DCF
40
40
40 40 40 300 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
30.2
30.2
30 31 29.40 1,387,400 0 0 0
DCM
35.6
35.6
36.50 36.55 35.60 2,349,700 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
9.9
9.9
9.90 9.90 9.90 6,500 0 0 0
DDG
2.4
2.4
2.50 2.60 2.40 249,800 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
6.50 6.50 6.30 4,500 0 0 0
DDV
30.7
30.7
31.50 31.70 30.70 1,026,000 0 0 0
DFC
27
27
27 27 27 100 0 0 0
DFF
1.2
1.2
1.20 1.30 1.10 319,700 0 0 0
DGC
93
93
92.80 93.30 92.70 670,200 0 0 0
DGT
5.3
5.3
5.10 5.50 5.10 1,342,200 0 0 0
DGW
41.1
41.1
42 42 41 683,800 0 0 0
DHA
48.8
48.8
49.30 49.80 48.70 56,700 0 0 0
DHB
9
9
9 9 9 300 0 0 0
DHC
33.7
33.7
34.34 34.34 33.71 170,800 0 0 0
DHD
35
35
35 35 35 0 0 0 0
DHG
101.9
101.9
102 102 101.30 4,500 0 0 0
DHM
6.7
6.7
6.36 6.65 6.36 20,100 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
12
12
12 12 12 1,600 0 0 0
DHT
76.4
76.4
77.27 77.36 76.36 6,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 3,400 0 0 0
DIG
20.2
20.2
21.13 21.13 20.16 16,184,300 0 0 0
DIH
13.9
13.9
13.90 14.20 13.90 30,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
12
12
12 12 12 0 0 0 0
DL1
6.3
6.3
6.30 6.50 6.20 403,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.91 2.92 2.82 1,136,000 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
61.3
61.3
61.30 61.30 61.30 200 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 0 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 300 0 0 0
DNC
53.9
53.9
53.88 53.88 53.88 100 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
9
9
9 9 9 2,200 0 0 0
DNH
50
50
50 50 50 200 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
19
19.10 19.10 19 600 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34.8
34.8
34.80 34.80 34.70 400 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
36.80 37.30 36.80 900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53
53
53.20 53.20 52.90 4,400 0 0 0
DPG
45.7
45.7
46.90 47.40 45.70 1,378,900 0 0 0
DPH
50.1
50.1
53 53 50.10 400 0 0 0
DPM
24.1
24.1
24.90 24.90 24.05 3,732,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37
37
37.55 37.55 37 222,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11 11.40 11 10,000 0 0 0
DRC
16.2
16.2
16.25 16.40 16.15 139,100 0 0 0
DRG
9
9
9 9 9 1,400 0 0 0
DRH
2.4
2.4
2.42 2.46 2.36 333,200 0 0 0
DRI
11.4
11.4
11.50 11.50 11.30 283,800 0 0 0
DRL
52.3
52.3
52.50 52.50 52.30 5,000 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DSD
11.6
11.6
11.60 11.60 11.60 200 0 0 0
DSE
30.1
30.1
31.40 31.45 30.10 963,700 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.8
44.8
44.90 45 44.80 10,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9
9
9 9 8.90 32,600 0 0 0
DTA
4.8
4.8
4.71 4.80 4.70 20,800 0 0 0
DTD
21.3
21.3
21.60 22.30 21.30 290,200 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 2.50 8,700 0 0 0
DTK
12.4
12.4
13.60 13.60 12.10 700 0 0 0
DTL
13.5
13.5
13.90 13.90 13.30 107,500 0 0 0
DTP
106.8
106.8
106.80 106.80 106.80 100 0 0 0
DTT
16.5
16.5
15.40 16.45 15.40 2,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 200 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.1
7.1
7.30 7.30 7.10 303,400 0 0 0
DVN
21.1
21.1
21.40 21.40 21 42,300 0 0 0
DVP
71.2
71.2
71.50 71.50 71 8,800 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
20.6
20.6
21.30 21.30 20.60 18,330,100 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.2
11.2
11.20 11.30 11.10 90,600 0 0 0
DXS
11.9
11.9
12.20 12.25 11.90 2,268,100 0 0 0
DXV
3.8
3.8
3.88 3.88 3.84 700 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 500 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 12.20 700 0 0 0
ECI
8
8
8 8 8 500 0 0 0
ECO
22.4
22.4
22.06 22.59 21.75 26,600 0 0 0
EFI
2.5
2.5
2.50 2.50 2.50 7,000 0 0 0
EIB
25.7
25.7
26.65 26.65 25.65 5,532,600 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 5,000 0 0 0
EID
26.1
26.1
26.10 26.10 26.10 100 0 0 0
EIN
3.4
3.4
3.20 3.50 3.20 3,900 0 0 0
ELC
21.6
21.6
21.33 21.81 21.33 193,300 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
22.6
22.6
22.60 22.60 22.60 500 0 0 0
EPC
7
7
7 7 7 0 0 0 0
EVE
11.1
11.1
10.85 11.10 10.85 3,100 0 0 0
EVF
13.8
13.8
13.95 14 13.65 7,354,100 0 0 0
EVG
9.0
9.0
9.30 9.40 9 943,200 0 0 0
EVS
7.2
7.2
7.30 7.50 7.20 246,600 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
3.9
3.9
3.97 3.97 3.83 260,200 0 0 0
FCN
17.1
17.1
17.60 17.70 17.10 1,127,600 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 300 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
13.30 13.40 13.30 11,700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.9
7.9
8 8 7.84 44,800 0 0 0
FIT
4.8
4.8
4.81 4.81 4.71 332,400 0 0 0
FMC
36.5
36.5
36.70 36.70 36.50 19,400 0 0 0
FOC
64.6
64.6
64.60 64.60 64.60 2,700 0 0 0
FOX
64.3
64.3
64.90 64.90 64 21,900 0 0 0
FPT
95.5
95.5
96 96.30 95.20 5,997,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
130.5
130.5
127.70 132 126.50 862,200 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
36.1
36.1
37.45 37.45 36 1,738,700 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.3
9.3
9.74 9.74 9.27 396,100 0 0 0
GAS
60.9
60.9
61.10 61.10 60.60 302,600 0 0 0
GCB
14.7
14.7
14.70 14.70 14.70 100 0 0 0
GCF
31.2
31.2
31.18 31.18 31.18 1,700 0 0 0
GDA
17.8
17.8
17.70 18 17.70 92,900 0 0 0
GDT
21
21
20.95 21 20.85 13,800 0 0 0
GDW
43.9
43.9
43.90 43.90 43.90 0 0 0 0
GEG
15.9
15.9
16.20 16.20 15.85 424,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.6
54.6
55.80 55.80 53.20 7,742,900 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
28.9
28.9
28.75 29.22 28.66 20,300 0 0 0
GIC
15.6
15.6
15.60 15.60 15.60 1,000 0 0 0
GIL
16.7
16.7
17.10 17.15 16.65 224,800 0 0 0
GKM
3.8
3.8
4.10 4.10 3.80 333,000 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
20.50 21 20.50 3,600 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
66.5
66.5
68.30 68.30 66.50 1,263,700 0 0 0
GMH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
GMX
16.7
16.7
16.70 16.70 16.70 0 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 100 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 1,500 0 0 0
GSM
31.9
31.9
31 32 31 37,900 0 0 0
GSP
11.4
11.4
11.30 11.45 11.25 43,500 0 0 0
GTA
9.7
9.7
9.73 9.73 9.73 3,900 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
27.0
27.0
27.26 27.51 26.92 989,500 0 0 0
GVT
79.3
79.3
79.30 79.30 79.30 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 800 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HAG
16.7
16.7
16.75 17.20 16.50 13,154,200 0 0 0
HAH
55.3
55.3
56.80 57 55.30 1,205,400 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
9.4
9.4
9.40 9.50 9.40 4,700 0 0 0
HAP
6.8
6.8
6.83 6.90 6.80 101,200 0 0 0
HAR
4.8
4.8
4.85 4.87 4.70 229,900 0 0 0
HAS
8
8
8.40 8.40 8 500 0 0 0
HAT
40.3
40.3
40.30 40.30 40.30 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HAX
12.3
12.3
12.40 12.45 12.25 304,300 0 0 0
HBC
7.3
7.3
7.40 7.40 7.20 773,400 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
7.7
7.7
8 8.10 7.70 175,200 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 1,400 0 0 0
HCC
25.2
25.2
25 25.20 25 1,100 0 0 0
HCD
8.2
8.2
8.13 8.24 8.13 24,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.6
27.6
28.10 28.10 27.55 9,546,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 8,100 0 0 0
HD6
13.2
13.2
13.10 13.20 12.90 16,800 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.3
6.3
6.30 6.40 6 24,200 0 0 0
HDB
31.3
31.3
31.75 31.75 31.15 9,742,000 0 0 0
HDC
31.0
31.0
31.38 31.38 30.58 2,420,400 0 0 0
HDG
31.5
31.5
31.95 32.10 31.35 1,707,800 0 0 0
HDM
36.7
36.7
36.70 36.70 36.70 300 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
16.5
16.5
15.50 16.50 15.30 3,000 0 0 0
HEC
64.7
64.7
62 64.70 62 2,100 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
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
297.0
297.0
309.05 309.15 290.47 1,200 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
10
9.98 10.15 9.83 290,900 0 0 0
HHS
18.4
18.4
19.05 19.05 18.30 5,356,100 0 0 0
HHV
15.5
15.5
15.70 15.95 15.45 10,807,900 0 0 0
HID
3.6
3.6
3.90 3.95 3.62 688,700 0 0 0
HII
4.7
4.7
4.68 4.78 4.65 111,700 0 0 0
HIO
7.7
7.7
7.80 7.80 7.60 1,700 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
29.3
29.3
29.27 29.27 29.27 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.8
13.8
13.80 14.40 13.60 9,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
11
11
11 11 11 1,100 0 0 0
HLD
18.1
18.1
18.30 18.30 18 36,100 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.9
11.9
11.85 11.95 11.70 4,300 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
17.20 17.90 17 6,300 0 0 0
HMR
11.7
11.7
11.70 11.70 11.50 15,900 0 0 0
HMS
33.5
33.5
33.49 33.49 33.49 1,600 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HND
11.5
11.5
11.40 11.50 11.30 5,500 0 0 0
HNF
35.2
35.2
35.20 35.20 35.20 0 0 0 0
HNG
6.2
6.2
6.30 6.40 6.10 3,319,300 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 200 0 0 0
HNM
8.3
8.3
8.40 8.40 8.20 342,700 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 4.70 26,600 0 0 0
HPB
15.4
15.4
15.40 15.40 15.40 4,800 0 0 0
HPD
16.8
16.8
16.73 16.82 16.73 15,000 0 0 0
HPG
29
29
29.20 29.35 29 41,398,600 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
28.8
28.8
26.10 28.80 26.10 400 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.3
80.3
80.30 80.30 80.30 100 0 0 0
HPT
27
27
27 27 27 1,500 0 0 0
HPW
18.4
18.4
18.40 18.40 18.40 600 0 0 0
HPX
5.0
5.0
5.16 5.16 5.04 805,000 0 0 0
HQC
3.5
3.5
3.60 3.61 3.48 3,573,400 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
18.5
18.5
18.95 18.95 18.50 2,598,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
10.1
10.1
10.70 10.70 10.05 746,800 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
14.4
14.4
14.10 14.40 14.10 3,800 0 0 0
HSV
4.7
4.7
4.90 4.90 4.40 218,000 0 0 0
HT1
17.7
17.7
18.10 18.15 17.55 290,000 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 4,200 0 0 0
HTG
45.9
45.9
45.80 46.30 45.80 11,300 0 0 0
HTI
23.3
23.3
23.40 23.45 23.20 54,200 0 0 0
HTL
23.5
23.5
23.50 23.50 23.50 300 0 0 0
HTM
10
10
10.20 10.50 10 15,300 0 0 0
HTN
10.1
10.1
10.35 10.35 10 283,700 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 11.80 3,400 0 0 0
HU1
6.0
6.0
6.10 6.10 6.01 1,200 0 0 0
HU4
15.3
15.3
15.40 15.50 15.10 167,600 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HUB
15.8
15.8
15.70 15.75 15.50 4,700 0 0 0
HUG
29.1
29.1
29.10 29.10 29.10 0 0 0 0
HUT
17
17
17.50 17.60 16.80 3,799,900 0 0 0
HVA
24.8
24.8
25 26 24.10 101,200 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 13.20 13.10 97,100 0 0 0
HVN
34.3
34.3
35.05 35.05 34.20 969,900 0 0 0
HVT
29.9
29.9
30.40 30.40 29.90 12,200 0 0 0
HVX
2.8
2.8
2.80 2.80 2.72 5,400 0 0 0
HWS
14.4
14.4
14.50 14.50 14.20 3,700 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
3.4
3.4
3.30 3.40 3.10 1,200 0 0 0
ICG
15.8
15.8
15.20 15.80 15.20 4,200 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40
40
40 40.30 39.80 4,300 0 0 0
ICT
18
18
18.70 18.70 18 29,700 0 0 0
IDC
38.1
38.1
38.60 38.90 38.10 1,516,100 0 0 0
IDI
8
8
8.16 8.17 8 671,600 0 0 0
IDJ
6.6
6.6
6.90 6.90 6.60 742,800 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.4
26.4
26.50 26.50 26.40 8,400 0 0 0
IFS
21.2
21.2
21.40 21.40 21.20 5,100 0 0 0
IHK
13.5
13.5
13.50 14.90 13.50 300 0 0 0
IJC
12.9
12.9
13.30 13.30 12.85 3,667,900 0 0 0
ILA
7.2
7.2
7 7.30 6.90 35,100 0 0 0
ILB
26.9
26.9
26.20 26.90 26.20 500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 600 0 0 0
ILS
16
16
16 16 16 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.4
52.4
52.40 52.40 52.20 20,100 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
48
48
48 48 48 300 0 0 0
IPA
21.1
21.1
21.80 22 21.10 325,800 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
27
27
27 27 27 200 0 0 0
IST
38
38
38 38 38 100 0 0 0
ITC
14.2
14.2
14.60 14.75 14.10 193,300 0 0 0
ITD
13.4
13.4
13.40 13.40 13.05 31,000 0 0 0
ITQ
2.9
2.9
3 3 2.80 27,000 0 0 0
ITS
4.8
4.8
5.00 5.00 4.80 300 0 0 0
IVS
10
10
10.40 10.40 10 160,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
8.8
8.8
8.68 8.78 8.30 1,294,500 0 0 0
KBC
35
35
36.30 36.45 35 4,038,100 0 0 0
KCB
10.6
10.6
10.60 10.60 10.30 24,900 0 0 0
KDC
52.6
52.6
52.80 52.80 52.20 389,100 0 0 0
KDH
32.3
32.3
33.30 33.30 32.25 3,144,100 0 0 0
KDM
14.1
14.1
14.10 14.10 14.10 4,000 0 0 0
KGM
5.8
5.8
5.80 5.90 5.80 900 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
6.8
6.8
6.85 6.85 6.71 7,147,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.9
12.9
13.30 13.70 12.50 66,600 0 0 0
KHS
22.6
22.6
22.70 22.80 22.60 32,900 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
16.2
16.2
16.30 16.50 16.10 174,400 0 0 0
KMR
3.1
3.1
3.05 3.06 3.04 19,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39.10 39.15 39 321,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.5
19.5
19.90 20 19.35 1,748,500 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
90.3
90.3
88 90.30 88 27,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
2 2 1.80 201,900 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
42.3
42.3
42.80 43 40.20 8,000 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
21.2
21.2
21 21.20 21 300 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 400 0 0 0
L14
34.3
34.3
35.20 35.70 34.30 109,900 0 0 0
L18
27.7
27.7
28.10 28.10 27 26,000 0 0 0
L40
84.5
84.5
83.54 86.02 81.55 45,300 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 3,800 0 0 0
LAF
20
20
19.95 20 19.80 4,000 0 0 0
LAI
15.6
15.6
15.60 15.70 15.50 21,300 0 0 0
LAS
17.9
17.9
18 18.20 17.80 95,100 0 0 0
LAW
34
34
34 34 34 2,900 0 0 0
LBE
29
29
29 29 28.50 2,900 0 0 0
LBM
38.8
38.8
38.95 38.95 38.35 10,900 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
11.59 11.78 11.50 2,883,900 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.95 4.95 4.79 1,186,000 0 0 0
LDP
11.9
11.9
12.20 12.20 11.80 13,300 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.3
4.3
4 4.30 4 600 0 0 0
LG9
6.6
6.6
6.60 6.60 6.60 100 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.9
4.9
5.09 5.09 4.85 229,100 0 0 0
LHC
96
96
96 96.10 94.90 5,400 0 0 0
LHG
30.3
30.3
30.70 30.70 30.15 152,000 0 0 0
LIC
27.6
27.6
27 27.60 27 5,300 0 0 0
LIG
5
5
5.10 5.10 5 394,900 0 0 0
LIX
33.8
33.8
33.90 34 33 20,900 0 0 0
LKW
34.8
34.8
34.80 34.80 34.80 0 0 0 0
LLM
16.5
16.5
16.30 17.30 16.10 9,000 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 0 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 10,800 0 0 0
LNC
4
4
4 4 4 100 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
52.6
52.6
51.90 53.70 51.70 2,548,500 0 0 0
LPT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
30.90 31.70 30.20 91,000 0 0 0
LSS
10.3
10.3
10.55 10.55 10.25 307,200 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
21
20.90 21 20.90 500 0 0 0
MA1
31.6
31.6
34 34 31.60 400 0 0 0
MAC
14.3
14.3
13.33 14.29 13.09 4,600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.9
26.9
27.50 27.55 26.85 22,188,300 0 0 0
MBG
3.6
3.6
3.70 3.70 3.50 338,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
34.9
34.9
36 36.20 34.90 6,261,800 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 0 0 0 0
MCH
132.5
132.5
129.70 135 129.40 248,300 0 0 0
MCM
27.4
27.4
27.38 27.48 27.33 52,700 0 0 0
MCO
7.2
7.2
7.30 7.40 7.20 16,100 0 0 0
MCP
28.2
28.2
28.50 28.50 27.90 10,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 10 9.70 3,300 0 0 0
MDF
6
6
6 6 6 0 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
22.60 22.60 22.60 0 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
37.6
37.6
38.00 38.00 37.62 6,900 0 0 0
MGC
12.5
12.5
12.20 13.50 12.20 23,000 0 0 0
MGG
26.0
26.0
25.90 26.09 25.90 600 0 0 0
MGR
6.8
6.8
8.50 8.50 6.80 800 0 0 0
MH3
28.5
28.5
28.50 28.50 28.50 0 0 0 0
MHC
13.5
13.5
13.50 13.80 13.25 238,800 0 0 0
MIC
15.5
15.5
15.40 16 15.40 2,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.8
16.8
16.95 16.95 16.75 109,600 0 0 0
MKP
28
28
27.10 28 27.10 1,300 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.4
22.4
22.40 22.50 20.50 600 0 0 0
MML
36.6
36.6
36.90 37.40 36.30 76,900 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
16.9
16.9
16.90 17 16.60 45,500 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 17.90 17.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.4
13.4
13.65 13.75 13.35 9,657,100 0 0 0
MSH
34.7
34.7
35 35 34.50 54,000 0 0 0
MSN
82.5
82.5
83.30 83.40 82.50 5,203,300 0 0 0
MSR
23.2
23.2
23.70 24.10 23.20 1,284,700 0 0 0
MST
6.4
6.4
5.90 6.40 5.80 6,086,200 0 0 0
MTA
14.1
14.1
14.50 14.80 13.90 17,800 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 6.30 6 6,100 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
19.2
19.2
19.20 19.20 19.20 100 0 0 0
MVC
16.1
16.1
15.90 16.20 15.70 135,300 0 0 0
MVN
52
52
52 52 51.80 2,900 0 0 0
MWG
78
78
78 79.50 77.50 7,199,900 0 0 0
MZG
16.7
16.7
16.20 17 16.20 659,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33
33
32.32 33.18 32.23 760,000 0 0 0
NAG
13.2
13.2
13.20 13.20 12.80 419,500 0 0 0
NAP
11.9
11.9
10.90 11.90 10.90 200 0 0 0
NAS
35.8
35.8
33.70 35.80 33.70 200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.7
18.7
18.65 18.65 18.65 1,200 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.2
21.2
21.55 21.55 21.05 120,100 0 0 0
NBC
8.9
8.9
9.40 9.40 8.80 7,400 0 0 0
NBE
12
12
12 12 12 2,500 0 0 0
NBP
8.1
8.1
8.20 8.20 8.10 28,700 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
11.1
11.1
11.50 11.50 11 11,100 0 0 0
NCS
41
41
40.50 41 40.50 4,500 0 0 0
NCT
96.8
96.8
96.61 96.89 96.61 12,100 0 0 0
ND2
39.9
39.9
39.90 39.90 39.90 500 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
13.1
13.1
13 13.10 12.80 530,400 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 1,500 0 0 0
NED
7
7
6.90 7 6.90 56,200 0 0 0
NET
70.5
70.5
71.10 71.10 70 6,500 0 0 0
NFC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.8
18.8
19.47 19.47 18.81 304,400 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
11.9
11.9
12.15 12.15 11.80 99,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.35 10.35 10.35 3,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
17.3
17.3
17.80 17.80 17.30 7,089,200 0 0 0
NLG
36.0
36.0
36.61 36.61 35.97 1,490,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50
50
50 50 48.90 29,600 0 0 0
NNT
63
63
63 63 63 100 0 0 0
NO1
6.8
6.8
6.82 6.92 6.80 85,200 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
6.60 6.70 6.50 760,900 0 0 0
NS2
29
29
32.80 32.80 28.50 1,400 0 0 0
NSC
80
80
80 80 80 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 36,100 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
22.5
22.5
22.94 22.94 22.41 800,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
162.1
162.1
162.40 162.60 161 32,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
55
55
55 55 55 600 0 0 0
NTL
18.6
18.6
18.80 18.90 18.55 802,100 0 0 0
NTP
63
63
63.80 63.80 62.80 45,500 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 500 0 0 0
NVB
14.8
14.8
15.20 15.20 14.80 147,800 0 0 0
NVL
15.4
15.4
15.85 15.85 15.40 7,025,600 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 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
3.90 4.40 3.90 6,400 0 0 0
OCB
12.9
12.9
13.30 13.30 12.85 3,340,700 0 0 0
OCH
6
6
6 6.10 6 35,900 0 0 0
ODE
45.5
45.5
45.70 45.80 45.40 19,300 0 0 0
OGC
4.2
4.2
4.19 4.20 4.10 532,000 0 0 0
OIL
11.1
11.1
11.20 11.30 11 424,300 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.4
22.4
22.50 22.50 22.40 4,100 0 0 0
ORS
14.4
14.4
14.70 14.70 14.25 1,921,600 0 0 0
PAC
25.3
25.3
25.05 25.90 25.05 354,800 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.3
31.3
32.45 32.45 31.20 861,200 0 0 0
PAP
26
26
24.10 26 24.10 2,000 0 0 0
PAS
3.9
3.9
4.20 4.30 3.80 139,000 0 0 0
PAT
94.1
94.1
94.40 94.50 94.10 11,300 0 0 0
PBC
6.2
6.2
6.20 6.20 6.20 10,200 0 0 0
PBP
12.1
12.1
12.08 12.08 12.08 11,900 0 0 0
PBT
30.3
30.3
30.30 30.30 30.30 100 0 0 0
PC1
21.6
21.6
22.30 22.30 21.57 991,300 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.2
20.2
20.10 20.20 20.10 1,100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 17,600 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
21.2
21.2
20.10 22.10 20.10 246,300 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.30 10.60 10.20 8,100 0 0 0
PDB
20.8
20.8
20.50 21.30 20.50 16,400 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
94.8
94.8
90.80 94.80 90.80 3,400 0 0 0
PDR
22.8
22.8
23.20 23.35 22.75 11,827,300 0 0 0
PDV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 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
31.2
31.2
32.25 32.25 31.20 1,109,300 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 55,100 0 0 0
PGB
12.6
12.6
12.67 12.67 12.52 39,600 0 0 0
PGC
13.8
13.8
13.60 13.80 13.60 5,000 0 0 0
PGD
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PGI
20.2
20.2
20.35 20.35 20.10 700 0 0 0
PGN
5.9
5.9
6.30 6.30 5.90 64,000 0 0 0
PGS
44
44
44 44 44 0 0 0 0
PGT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PGV
20.4
20.4
20.80 20.80 20.35 24,800 0 0 0
PHC
5.8
5.8
5.87 5.97 5.76 306,600 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
70
70
70 70 70 100 0 0 0
PHP
34.3
34.3
35.80 35.80 34.30 24,200 0 0 0
PHR
55.3
55.3
56.30 56.30 55.20 130,500 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
16.8
16.8
16.70 16.90 16.70 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 20,600 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 9 400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
28.8
28.8
29.10 29.50 28.70 249,000 0 0 0
PLE
50
50
50 50 50 0 0 0 0
PLO
4
4
4 4 4 100 0 0 0
PLP
6
6
5.91 6.05 5.85 143,300 0 0 0
PLX
33.9
33.9
34.30 34.35 33.90 891,600 0 0 0
PMB
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PMC
108.4
108.4
108.38 108.38 108.38 0 0 0 0
PMG
8.9
8.9
8.65 8.89 8.64 3,500 0 0 0
PMJ
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PMP
13.2
13.2
13.20 13.20 13.20 100 0 0 0
PMS
35
35
35 35 35 2,700 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 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
84.9
84.9
84.30 85.30 84.30 232,300 0 0 0
PNP
21.9
21.9
21.90 21.90 21.90 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
15.6
15.6
15.70 15.70 15.50 2,300 0 0 0
POT
19.2
19.2
19.10 19.20 19.10 200 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.3
14.3
14.65 14.65 14.30 5,732,300 0 0 0
PPC
10.2
10.2
10.10 10.20 10.10 230,500 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 26.57 26.48 1,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.7
19.7
19.70 19.70 19.70 500 0 0 0
PPS
10.7
10.7
11.20 11.20 10.50 4,800 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 14.96 14.96 4,400 0 0 0
PRE
20.3
20.3
20.20 20.30 20.10 11,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.90 11.90 11 13,200 0 0 0
PSB
4.4
4.4
4.50 4.50 4.40 93,400 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.3
13.3
13.50 13.70 13.20 70,400 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.80 8.80 8.50 146,700 0 0 0
PSL
11.6
11.6
11.10 11.60 11.10 400 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 8.40 16,100 0 0 0
PTB
47.2
47.2
47.40 47.50 46.80 56,300 0 0 0
PTC
7.9
7.9
8 8 7.85 3,000 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
3.5
3.5
3.60 3.60 3.47 109,800 0 0 0
PTO
15.3
15.3
17.50 17.50 15.30 200 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.8
3.8
3.80 4 3.80 900 0 0 0
PV2
2.9
2.9
2.80 2.90 2.80 46,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.2
29.2
29.10 29.60 29 25,900 0 0 0
PVC
11.4
11.4
11.60 11.70 11.40 251,700 0 0 0
PVD
21.1
21.1
21.55 21.65 21 3,020,400 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.4
6.4
6.40 6.50 6.40 18,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.8
68.8
68.60 68.80 68.20 8,800 0 0 0
PVM
16.7
16.7
16.20 16.70 16 2,400 0 0 0
PVO
6.4
6.4
6.50 6.50 6.40 4,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
29.9
29.9
30.37 30.75 29.91 2,474,900 0 0 0
PVT
17.9
17.9
18.25 18.30 17.90 2,213,400 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
3.50 3.60 3.50 200 0 0 0
PWS
15
15
15 15 15 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.9
15.9
16.10 16.30 15.90 121,100 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
17.5
17.5
17.60 17.60 17.50 400 0 0 0
QCG
14.3
14.3
14.60 14.60 14.25 517,100 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 1,800 0 0 0
QNP
31.2
31.2
31.20 31.20 31.20 1,200 0 0 0
QNS
47.4
47.4
47.50 47.50 47.30 68,200 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
44.0
44.0
44.81 44.81 43.99 9,700 0 0 0
QSP
25.7
25.7
25.70 25.70 25.70 0 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 13.10 157,300 0 0 0
RAL
94.8
94.8
94 94.80 94 1,200 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
13
13 13 13 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.9
64.9
65.20 65.20 64.60 329,100 0 0 0
RIC
8.1
8.1
8.20 8.20 7.90 23,800 0 0 0
RTB
28.3
28.3
28.30 28.30 28.30 2,300 0 0 0
RYG
11.3
11.3
11.80 11.80 11.05 72,800 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
36.4
36.4
36.40 36.40 36.40 100 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
9.4
9.4
9.60 9.80 9.40 92,600 0 0 0
SAB
46
46
46.45 46.45 45.90 690,800 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.79 7.79 7.56 496,500 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
35.9
35.9
35.89 36.48 35.79 11,800 0 0 0
SAV
15.5
15.5
15.50 15.50 15.30 1,200 0 0 0
SB1
6.3
6.3
6.10 6.30 5.90 6,100 0 0 0
SBA
29
29
29 29.30 29 67,000 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 2,600 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SBG
12.5
12.5
12.60 12.70 12.40 77,300 0 0 0
SBH
43
43
42.90 43.20 42.90 1,400 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 300 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
6.6
6.6
6.70 6.70 6.40 796,700 0 0 0
SBT
24.2
24.2
24.10 24.15 23.95 781,700 0 0 0
SBV
8.5
8.5
8.25 8.50 8.25 200 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
66.6
66.6
66.80 67.20 66.60 29,400 0 0 0
SCI
9.7
9.7
9.70 9.80 9.60 42,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 2,000 0 0 0
SCL
18.9
18.9
19.00 19.08 18.92 11,600 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.1
9.1
9.38 9.38 9.05 6,415,800 0 0 0
SCS
60.3
60.3
61.20 61.20 60.30 150,800 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 0 0 0 0
SD3
6.9
6.9
6.80 7.20 6.60 9,700 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 5,100 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
12.10 12.20 12.10 58,100 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 0 0 0 0
SDK
16.8
16.8
16.50 16.80 16.50 4,900 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
22.3
22.3
22.30 22.30 22.30 100 0 0 0
SDV
31.0
31.0
31.03 31.03 31.03 1,400 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
48.5
48.5
49 49 48.50 700 0 0 0
SED
24.5
24.5
24.60 24.60 24.50 5,000 0 0 0
SEP
21
21
19.50 21 19.50 4,200 0 0 0
SFC
17.4
17.4
18.05 18.05 17.35 200 0 0 0
SFG
10.6
10.6
10.55 10.55 10.55 0 0 0 0
SFI
26
26
25.60 26 25.60 800 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.3
13.3
13.50 13.50 13.30 4,700 0 0 0
SGC
104
104
104 104 104 3,000 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 500 0 0 0
SGH
30
30
30 30 30 0 0 0 0
SGI
13
13
13 13 13 200 0 0 0
SGN
62.0
62.0
61.90 62.10 61.90 2,600 0 0 0
SGP
27.2
27.2
27.40 27.40 26.80 58,000 0 0 0
SGR
20.5
20.5
20.85 20.95 19.35 1,467,600 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
17.4
17.4
17.40 17.40 16.90 36,400 0 0 0
SHA
4.2
4.2
4.17 4.18 4.12 23,400 0 0 0
SHB
17.3
17.3
17.45 17.45 17.05 85,643,500 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.3
7.3
7.30 7.40 7.30 3,800 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14.30 14.30 14.20 261,300 0 0 0
SHN
5
5
5.30 5.30 5 20,900 0 0 0
SHP
35
35
35 35 35 10,700 0 0 0
SHS
26.3
26.3
27 27.40 26.20 23,687,900 0 0 0
SID
19.4
19.4
19.40 19.40 19.40 400 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 400 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
14.15 14.20 14.15 71,200 0 0 0
SJE
18
18
18.20 18.30 17.90 55,500 0 0 0
SJG
18.6
18.6
18.57 18.57 18.57 100 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
67
67
67.90 69.90 66.50 81,400 0 0 0
SKG
10.8
10.8
10.85 10.85 10.70 72,800 0 0 0
SKH
24.9
24.9
24.80 24.90 24.80 1,500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
SKV
28.5
28.5
28.50 28.50 28.50 400 0 0 0
SLS
175.2
175.2
176 176.50 175.20 20,200 0 0 0
SMA
8.6
8.6
9.08 9.08 8.62 2,600 0 0 0
SMB
37.7
37.7
37.71 38.29 37.71 21,700 0 0 0
SMC
13.4
13.4
14.15 14.20 12.95 353,000 0 0 0
SMN
11.5
11.5
11.50 11.50 11.40 14,400 0 0 0
SMT
10.7
10.7
10.60 10.90 9.80 1,500 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.4
35.4
35 35.80 35 7,800 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 1,000 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
10.95 10.95 10.95 0 0 0 0
SPV
19.1
19.1
21.50 21.60 19.10 10,100 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 2.10 2.10 1,200 0 0 0
SRC
50.5
50.5
50.50 51.50 50.50 1,200 0 0 0
SRF
8.3
8.3
8.10 8.30 8.10 6,200 0 0 0
SSB
19.2
19.2
19.70 19.75 19.20 2,272,700 0 0 0
SSC
34.3
34.3
34.30 34.30 34.30 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.8
8.8
8.80 9 8.80 1,700 0 0 0
SSH
88.1
88.1
87.90 88.10 87.80 2,300 0 0 0
SSI
40.8
40.8
41 41.35 40.55 40,540,800 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
6.4
6.4
6.45 6.49 6.37 48,300 0 0 0
STB
58.5
58.5
60 60.40 58.50 7,496,400 0 0 0
STC
17
17
17 17 17 1,000 0 0 0
STG
35
35
36 36 33.30 1,800 0 0 0
STH
18.8
18.8
19.30 19.30 18.80 12,400 0 0 0
STK
17.1
17.1
17.10 17.34 17.10 38,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 400 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
21
21
20 21 19.20 3,400 0 0 0
SVD
6.1
6.1
5.84 6.30 5.84 31,000 0 0 0
SVG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
48.0
48.0
50 50 47.95 400 0 0 0
SVN
3.2
3.2
3.30 3.30 3.20 146,300 0 0 0
SVT
11.2
11.2
11.25 11.25 11.15 10,100 0 0 0
SWC
31
31
31 31 31 100 0 0 0
SZB
37.5
37.5
37.80 37.80 37.50 5,500 0 0 0
SZC
33.2
33.2
33.60 33.80 33.10 962,300 0 0 0
SZE
10.5
10.5
10.50 10.50 10.50 1,400 0 0 0
SZG
31.1
31.1
31.10 31.10 31.10 100 0 0 0
SZL
44.7
44.7
44.65 44.65 44.65 2,600 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TA9
12.6
12.6
12.50 12.60 12.40 23,100 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48.2
48.2
48.10 48.20 47.30 447,700 0 0 0
TAN
35
35
35 35 35 1,900 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
39.40 39.40 38 900 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
39
40 40 38.95 11,813,100 0 0 0
TCD
1.8
1.8
1.83 2.03 1.83 7,640,500 0 0 0
TCH
21.0
21.0
21.67 21.67 21.05 5,349,800 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
34.75 34.80 34.50 25,500 0 0 0
TCM
29.2
29.2
29.60 29.60 29.20 1,023,200 0 0 0
TCO
10.8
10.8
10.90 11.20 10.50 107,300 0 0 0
TCR
3.0
3.0
2.90 3 2.79 2,700 0 0 0
TCT
20.4
20.4
20.14 20.43 20.14 1,600 0 0 0
TCW
31.3
31.3
31.20 31.50 31.20 3,200 0 0 0
TDB
41
41
41.80 41.80 41 3,100 0 0 0
TDC
12.5
12.5
12.60 12.75 12.40 485,700 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
3.2
3.2
3.19 3.22 3.19 13,200 0 0 0
TDH
5.0
5.0
5.05 5.06 4.90 405,900 0 0 0
TDM
58
58
58 58 58 20,100 0 0 0
TDP
34.4
34.4
34.10 34.40 34.10 307,100 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 3,500 0 0 0
TDT
6.5
6.5
6.50 6.50 6.50 44,300 0 0 0
TDW
48
48
48 48 48 1,700 0 0 0
TED
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TEG
6.6
6.6
6.66 6.66 6.61 39,000 0 0 0
TEL
21
21
20.50 21 20.50 500 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
10.7
10.7
10.70 10.70 10.70 100 0 0 0
THD
27.3
27.3
27.40 27.40 27.20 5,900 0 0 0
THG
52.9
52.9
53.50 53.50 52.90 20,000 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
8.10 8.10 8.10 2,000 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
24
24.30 24.30 23.40 3,600 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
8.4
8.4
8.60 8.60 8.30 438,700 0 0 0
TIN
52.8
52.8
53 53 52.80 3,000 0 0 0
TIP
19.3
19.3
19.40 19.45 19.20 59,900 0 0 0
TIS
5.1
5.1
5.20 5.20 5.10 37,900 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 4,300 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
13.6
13.6
13.60 13.60 13.60 100 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.1
8.1
8.15 8.18 8.02 269,100 0 0 0
TLG
53.6
53.6
54.20 54.20 53.60 70,700 0 0 0
TLH
5.7
5.7
5.75 5.75 5.65 156,900 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
7.2
7.2
7 7.20 7 200 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 100 0 0 0
TMB
61
61
61.60 61.60 61 1,600 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
62.6
62.6
62.60 62.80 62.60 2,000 0 0 0
TMS
41.0
41.0
40.77 41.01 40.77 3,200 0 0 0
TMT
10.5
10.5
11 11 10.50 3,500 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
14.5
14.5
14.70 14.70 14.40 8,800 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 29.50 100 0 0 0
TNG
18.8
18.8
19.08 19.08 18.69 276,200 0 0 0
TNH
13.5
13.5
13.55 13.65 13.30 48,400 0 0 0
TNI
6.8
6.8
7.68 7.68 6.72 1,449,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.1
8.1
8.15 8.27 8.02 17,200 0 0 0
TNV
10.2
10.2
10 10.30 10 3,600 0 0 0
TNW
11.6
11.6
11 11.60 11 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
117.8
117.8
117.80 117.80 116.40 14,700 0 0 0
TOT
15.4
15.4
15.40 15.40 15.40 1,000 0 0 0
TOW
33.5
33.5
33.50 33.50 33.50 500 0 0 0
TPB
18.4
18.4
19 19 18.43 12,560,200 0 0 0
TPC
12
12
12 12 12 100 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
66.8
66.8
67 67.10 63 5,500 0 0 0
TRC
70.1
70.1
71.90 71.90 69.90 29,800 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
6.2
6.2
7.50 7.50 6.20 117,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.6
14.6
14.50 14.70 14.50 30,800 0 0 0
TSB
35
35
35 35 35 300 0 0 0
TSC
3.1
3.1
3.06 3.14 3.06 258,700 0 0 0
TSD
5.6
5.6
5.50 5.60 5.50 67,500 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
5.9
5.9
5.77 5.86 5.77 9,600 0 0 0
TTA
12.6
12.6
12.85 12.85 12.50 86,700 0 0 0
TTC
7.7
7.7
8.40 8.40 7.70 400 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3.0
3.0
3.06 3.08 3.01 664,800 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 240,200 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
16.9
16.9
17 17.70 16.80 32,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
35.8
35.8
35.82 35.82 35.82 0 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
24
24
23.90 24 23.90 24,400 0 0 0
TV2
34.5
34.5
34.60 34.70 34.30 124,400 0 0 0
TV3
18.7
18.7
17 18.70 16.50 4,900 0 0 0
TV4
15.0
15.0
15.02 15.21 15.02 5,500 0 0 0
TV6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.8
9.8
9.82 10.05 9.71 204,700 0 0 0
TVC
11.8
11.8
11.40 12.10 11.40 2,237,600 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 4,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 200 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.1
8.1
8.30 8.30 8 212,800 0 0 0
TVS
18.6
18.6
18.85 19.10 18.50 68,400 0 0 0
TVT
16.2
16.2
16.05 16.20 16.05 300 0 0 0
TW3
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
17.9
17.9
17.90 18.40 17.85 11,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.30 7 90,400 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 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 200 0 0 0
USC
10.9
10.9
10.89 10.89 10.89 100 0 0 0
USD
17.7
17.7
17.90 17.90 17.70 2,500 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.4
12.4
12.50 12.50 12.40 4,700 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
7 7 6.80 2,800 0 0 0
VAB
11.6
11.6
11.80 11.90 11.60 1,131,900 0 0 0
VAF
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VAV
37
37
37 37 37 500 0 0 0
VBB
11.3
11.3
11.22 11.42 11.22 111,900 0 0 0
VBC
19.6
19.6
19.60 19.60 19.60 500 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
14.20 14.20 14.20 0 0 0 0
VC2
8.2
8.2
8 8.30 8 281,300 0 0 0
VC3
27.7
27.7
28.10 28.30 27.70 650,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
41.3
41.3
41.30 41.30 41.30 100 0 0 0
VC7
11.5
11.5
11.90 11.90 11.50 275,200 0 0 0
VC9
4
4
3.90 4 3.90 400 0 0 0
VCA
9.3
9.3
9.50 9.50 9.26 7,700 0 0 0
VCB
63.7
63.7
64.10 64.10 63.30 4,229,300 0 0 0
VCC
10.2
10.2
10.20 10.30 10.20 2,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
280
280
278 280 278 800 0 0 0
VCG
28
28
28.25 28.65 28 16,869,200 0 0 0
VCI
43.6
43.6
44.70 44.70 43.50 9,003,800 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 900 0 0 0
VCP
26.4
26.4
26.20 26.70 26.20 20,400 0 0 0
VCR
39
39
37.40 39 37.40 4,000 0 0 0
VCS
48.5
48.5
48.70 48.90 48.30 86,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
39.8
39.8
39.80 39.80 39.80 100 0 0 0
VCX
10
10
10 10 10 0 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 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
48.8
48.8
48.80 48.80 48.80 1,500 0 0 0
VDS
22.1
22.1
22.40 22.50 22 2,190,100 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 1,200 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
4.40 4.40 4.30 900 0 0 0
VEA
35.3
35.3
35.34 35.52 35.17 213,000 0 0 0
VEC
12.7
12.7
14.50 14.50 12.70 32,500 0 0 0
VEF
148.5
148.5
149.69 149.69 148.54 13,900 0 0 0
VES
7
7
7 7 7 900 0 0 0
VET
16.5
16.5
17 17 16.40 1,200 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
58
58
57.50 58 57.40 21,300 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
51.5
51.5
52.88 53.17 51.55 416,900 0 0 0
VGG
44.5
44.5
45.50 45.50 44.50 5,900 0 0 0
VGI
68.5
68.5
69.10 69.40 68.10 113,600 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
27.9
27.9
28.20 28.20 27.90 8,600 0 0 0
VGR
54.0
54.0
54.04 54.04 54.04 1,000 0 0 0
VGS
30.6
30.6
31.30 31.50 30.60 511,800 0 0 0
VGT
12.1
12.1
12.10 12.30 12 188,600 0 0 0
VGV
36.6
36.6
37 37 31.50 9,200 0 0 0
VHC
54.6
54.6
55.60 55.60 54.50 806,100 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VHE
4.8
4.8
4.90 5 4.80 277,000 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.30 1,082,800 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 5,000 0 0 0
VHM
103.1
103.1
103 104.60 102.20 6,428,600 0 0 0
VIB
20.2
20.2
20.70 20.70 20.15 8,787,300 0 0 0
VIC
180
180
181.10 182 178 2,368,100 0 0 0
VID
5.1
5.1
5.05 5.14 5.05 1,300 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 4,600 0 0 0
VIG
7
7
7.20 7.20 7 273,500 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 0 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VIP
13.5
13.5
13.70 13.70 13.40 256,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VIW
11
11
11 11 11 0 0 0 0
VIX
37.5
37.5
38 38.90 37.35 27,375,700 0 0 0
VJC
133.4
133.4
134.80 134.80 131.70 1,598,400 0 0 0
VLA
9.2
9.2
9.90 9.90 9 7,400 0 0 0
VLB
46.6
46.6
46.30 46.80 46.30 13,300 0 0 0
VLC
15
15
15 15 14.90 40,600 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
9.3
9.3
9.30 9.40 9.20 4,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.2
28.2
28.20 28.20 28.20 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.18 6.36 6 600 0 0 0
VMD
17.5
17.5
17 19.20 17 96,800 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 8,500 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 2,100 0 0 0
VNB
17
17
17.10 17.20 16.90 22,300 0 0 0
VNC
31.6
31.6
31.70 31.70 31.60 2,400 0 0 0
VND
23.7
23.7
24 24.25 23.70 38,612,600 0 0 0
VNE
7.6
7.6
7.70 7.76 7.63 82,600 0 0 0
VNF
16.9
16.9
16.90 17 16.90 5,600 0 0 0
VNG
7.4
7.4
7.57 7.65 7.40 1,400 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 8.50 4,000 0 0 0
VNL
21.8
21.8
22.30 22.30 21.81 10,100 0 0 0
VNM
59.0
59.0
60.24 60.24 58.99 3,715,300 0 0 0
VNP
12.7
12.7
12.80 12.80 12.50 10,200 0 0 0
VNR
20.5
20.5
20.20 20.50 20.20 9,300 0 0 0
VNS
9.6
9.6
9.68 9.70 9.60 7,000 0 0 0
VNT
35.4
35.4
35.40 35.40 35.40 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
390
390
390 390 390 1,000 0 0 0
VOC
11.9
11.9
11.80 11.90 11.50 27,600 0 0 0
VOS
13.4
13.4
13.70 13.70 13.40 566,800 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.1
31.1
31.90 31.90 30.90 26,704,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.55 25.60 25.55 9,600 0 0 0
VPG
8.3
8.3
8.41 8.47 8.20 299,900 0 0 0
VPH
5.4
5.4
5.53 5.53 5.35 117,100 0 0 0
VPI
54.5
54.5
54 55.60 53.90 1,506,500 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.1
10.1
10.65 10.65 10.10 16,900 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
14.0
14.0
13.30 13.95 13.25 2,000 0 0 0
VRE
35
35
36 36.60 35 12,556,500 0 0 0
VRG
18.1
18.1
18.10 18.10 18 5,200 0 0 0
VSA
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VSC
28.0
28.0
29.20 29.20 27.95 9,163,700 0 0 0
VSE
8.5
8.5
8.40 8.60 8.30 6,500 0 0 0
VSF
25.8
25.8
26.20 26.50 25.80 4,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
45.8
45.8
45.62 45.77 45.48 7,300 0 0 0
VSI
20.3
20.3
20.35 20.35 20.30 1,500 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
15.9
15.9
15.90 15.90 15.70 13,300 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.4
3.4
3.10 3.40 3.10 55,500 0 0 0
VTB
9.7
9.7
9.74 9.74 9.74 100 0 0 0
VTC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTD
7.6
7.6
7.70 7.70 7.40 43,700 0 0 0
VTE
6.5
6.5
6.40 6.50 6.40 2,300 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,000 0 0 0
VTK
52
52
50 52 50 2,400 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 11.85 11.70 255,600 0 0 0
VTP
95.5
95.5
95.10 97.20 95.10 221,800 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
17.1
17.1
17.10 17.30 16.90 25,200 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.8
12.8
12.70 12.80 12.40 24,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.40 18.50 18.10 1,400,100 0 0 0
VUA
20.8
20.8
20.50 20.80 20.50 3,800 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
45.1
45.1
43.80 48 43 61,600 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 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
290
290
309 309 290 200 0 0 0
WSB
58.9
58.9
58.91 58.91 58.91 0 0 0 0
WSS
7.6
7.6
7.70 7.70 7.40 29,600 0 0 0
WTC
10.9
10.9
11.50 11.50 10.60 5,900 0 0 0
X20
12.6
12.6
12.30 12.60 12.20 600 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
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9.3
9.3
9.20 9.50 9.20 3,000 0 0 0
XMD
7
7
7.20 7.20 7 2,100 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 10,300 0 0 0
XPH
14.3
14.3
14.30 15.10 14.30 4,100 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
YBM
13.9
13.9
14 14 13.80 3,500 0 0 0
YEG
13.9
13.9
14.20 14.20 13.85 1,421,300 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
272.9
272.9
275.11 276.16 272.55 79,293,465 0 0 0
^UPCOM
110.3
110.3
109.37 110.75 109.37 0 0 0 0
^VN30
1,909.7
1,909.7
1,929.77 1,929.77 1,909.65 345,882,991 0 0 0
^VNINDEX
1,685.3
1,685.3
1,703.90 1,703.90 1,685.30 798,268,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |