DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/10/2025

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 08/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.6
36.6
36.60 36.60 36.60 100 0 0 0
AAA
8.2
8.2
8.25 8.27 8.14 1,265,900 0 0 0
AAH
4.1
4.1
4.10 4.10 4 508,800 0 0 0
AAM
6.9
6.9
7.05 7.05 6.75 3,600 0 0 0
AAS
11.2
11.2
11.40 12 10.90 3,407,800 0 0 0
AAT
3.8
3.8
3.93 3.93 3.76 38,600 0 0 0
AAV
6
6
6 6.10 5.90 266,500 0 0 0
ABB
12.7
12.7
12.80 13 12.50 2,220,800 0 0 0
ABC
10.6
10.6
10.60 10.60 10.50 11,600 0 0 0
ABI
20.6
20.6
20.60 20.70 20.50 28,800 0 0 0
ABR
14.5
14.5
14.65 14.65 14.10 2,500 0 0 0
ABS
3.5
3.5
3.47 3.50 3.44 253,000 0 0 0
ABT
65
65
66.90 66.90 64.70 4,800 0 0 0
ABW
11.3
11.3
11.50 11.80 11.10 254,500 0 0 0
ACB
26.8
26.8
26.65 26.85 26.60 18,228,000 0 0 0
ACC
13.5
13.5
13.30 13.80 13.20 23,700 0 0 0
ACE
40.5
40.5
40.50 40.60 40.50 2,400 0 0 0
ACL
13.5
13.5
13.45 13.50 13.20 19,700 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
56.2
56.2
56.30 57 55.80 384,900 0 0 0
ADC
19.5
19.5
19.80 19.80 19.50 200 0 0 0
ADG
9.1
9.1
9.44 9.50 9 8,600 0 0 0
ADS
8.8
8.8
9 9 8.70 37,800 0 0 0
AFX
9.8
9.8
9.90 9.90 9.70 35,500 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
18.8
18.8
18.90 19.15 18.50 336,200 0 0 0
AGM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
AGP
38.3
38.3
38.08 39.04 38.08 6,100 0 0 0
AGR
17.8
17.8
18.35 18.35 17.60 970,900 0 0 0
AGX
153.2
153.2
153.20 153.20 153.20 100 0 0 0
AIC
10.5
10.5
10.70 10.70 10.50 900 0 0 0
AIG
44.5
44.5
45 45 44.50 16,700 0 0 0
ALT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
ALV
6.9
6.9
7 7 6.80 22,600 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 1,900 0 0 0
AME
9
9
9 9 9 100 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 2,100 0 0 0
AMS
7.8
7.8
7.80 7.80 7.70 17,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
35.4
35.4
35 36 34.90 83,800 0 0 0
ANV
31.7
31.7
29.91 31.73 29.91 3,813,200 0 0 0
APF
41.5
41.5
41 41.50 41 4,500 0 0 0
APG
11.7
11.7
11.75 12.05 11.65 448,500 0 0 0
APH
6.4
6.4
6.45 6.50 6.40 238,700 0 0 0
API
8.4
8.4
8.40 8.50 8.20 177,500 0 0 0
APL
18
18
18 18 18 0 0 0 0
APP
5.7
5.7
5.60 5.70 5.60 700 0 0 0
APS
9.7
9.7
9.90 10.20 9.50 708,300 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
16.2
16.2
16.10 16.20 16.10 2,100 0 0 0
ASM
7.6
7.6
8 8 7.60 1,622,600 0 0 0
ASP
4.7
4.7
4.68 4.70 4.65 6,700 0 0 0
AST
72.1
72.1
71.60 72.56 67.73 5,500 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
54.5
54.5
54.10 54.50 54.10 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15
15
15 15.30 14.80 611,900 0 0 0
BAB
13.5
13.5
13.80 13.80 13.40 16,100 0 0 0
BAF
35
35
34.80 35 34.70 1,784,100 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
81.70 87.85 81.70 1,000 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
14
15.50 15.50 13.40 2,000 0 0 0
BCA
9.8
9.8
9.80 9.80 9.40 5,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.6
8.6
8.60 8.70 8.40 67,100 0 0 0
BCE
10.8
10.8
10.80 10.89 10.70 25,700 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
2.5
2.5
2.61 2.62 2.51 14,609,800 0 0 0
BCM
67
67
66.50 67.50 66.20 219,600 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 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 0 0 0 0
BDT
9.5
9.5
9.50 9.60 9.50 15,400 0 0 0
BDW
25.4
25.4
25.40 25.40 25.40 800 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
42.3
42.3
41.70 42.35 41 192,900 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 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.6
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
33.5
33.5
32.10 33.45 32 15,600 0 0 0
BHP
8
8
8 8 8 1,400 0 0 0
BIC
27.3
27.3
27.65 28 27.15 70,100 0 0 0
BID
40.0
40.0
40.45 40.45 39.81 4,602,600 0 0 0
BIG
4.9
4.9
5 5 4.90 27,500 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BKC
24.1
24.1
24.20 24.40 23.80 56,600 0 0 0
BKG
3.1
3.1
3.10 3.15 3.08 69,800 0 0 0
BLI
9.1
9.1
9.20 9.20 9.10 200 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26.6
26.6
26.50 26.60 26.50 3,700 0 0 0
BMC
17.1
17.1
17.10 17.50 17.10 39,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 200 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 200 0 0 0
BMI
19.5
19.5
19.74 19.74 19.38 205,300 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
137.1
137.1
136.60 137.37 136.41 31,100 0 0 0
BMS
14.1
14.1
14.40 14.50 14 187,300 0 0 0
BMV
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BNA
6.8
6.8
6.90 6.90 6.70 59,100 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 4.30 200 0 0 0
BRC
12.7
12.7
12.75 12.75 12.70 900 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
26
26
26 26 26 100 0 0 0
BSA
22.9
22.9
22.60 22.90 22.50 7,000 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
10.1
10.1
10.10 10.10 10.10 300 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 0 0 0 0
BSI
46.4
46.4
47.40 47.70 45.90 899,100 0 0 0
BSL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20.5
20.5
20.42 20.65 20.08 5,697,800 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 1,200 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 60,100 0 0 0
BTD
16.1
16.1
15.94 16.13 15.94 300 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
39.8
39.8
39.87 39.99 39.49 14,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.5
10.5
10.54 10.54 10.40 21,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 70,600 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 13 100 0 0 0
BTW
65
65
65 65 65 1,300 0 0 0
BVB
14.5
14.5
14.50 14.80 14.30 2,603,700 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.8
53.8
53.38 53.87 52.79 240,900 0 0 0
BVL
19.8
19.8
19.40 19.80 19.10 3,100 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
36.8
36.8
37.69 38.08 36.62 390,700 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
49
49
49.30 49.30 48.50 44,400 0 0 0
BWS
29.2
29.2
31.09 31.09 29.24 500 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
20.35 20.35 19.75 7,500 0 0 0
C47
11.1
11.1
11.60 11.60 10.80 83,600 0 0 0
C4G
9.2
9.2
9.30 9.40 9 943,700 0 0 0
C69
12.7
12.7
13.30 13.30 12.70 537,700 0 0 0
C92
4.5
4.5
4.50 4.70 4.50 1,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
7.20 7.40 7.20 2,000 0 0 0
CAN
30.8
30.8
31.40 31.40 30.80 300 0 0 0
CAP
42.2
42.2
42 42.30 41.60 13,500 0 0 0
CAT
17
17
17.20 17.20 16.90 5,400 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
29.1
29.1
30.43 30.43 28.88 1,600 0 0 0
CC1
30.5
30.5
30.60 30.60 30.40 36,300 0 0 0
CCA
14.6
14.6
15 15 14.60 800 0 0 0
CCC
15.7
15.7
15.25 15.70 15.10 8,500 0 0 0
CCI
26.2
26.2
26.30 26.30 26 800 0 0 0
CCL
6.8
6.8
6.83 6.90 6.80 198,400 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 1,900 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
28.7
28.7
27.75 28.67 26.17 693,900 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 8.50 400 0 0 0
CDN
31.3
31.3
31.30 31.50 30.90 3,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.70 9.80 9.60 6,800 0 0 0
CDR
7.4
7.4
7.30 7.40 7.10 7,100 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
24.9
24.9
24.50 25.40 23.80 16,129,600 0 0 0
CET
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CFM
8.9
8.9
8.88 8.88 8.88 100 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 0 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
9
9
9 9 9 0 0 0 0
CHP
32.1
32.1
32 32.05 31.95 20,100 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
9.80 9.90 9.60 3,500 0 0 0
CID
13.2
13.2
13.20 13.20 13.20 3,100 0 0 0
CIG
9.3
9.3
9.20 9.40 9.20 799,100 0 0 0
CII
25.5
25.5
25.40 25.75 24.65 20,790,900 0 0 0
CIP
2.6
2.6
2.70 2.70 2.60 17,100 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
46.50 46.80 46.20 5,400 0 0 0
CKD
22.8
22.8
22.93 22.93 22.47 17,200 0 0 0
CKG
12.4
12.4
12.95 13.10 12 597,900 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
22.7
22.7
22.70 22.70 22.70 100 0 0 0
CLL
31.2
31.2
31.15 31.20 31 6,500 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 48.57 500 0 0 0
CLX
16.1
16.1
16.20 16.20 16.10 11,400 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CMF
320
320
320 320 320 0 0 0 0
CMG
39.8
39.8
40.25 40.25 39.70 224,400 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
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
8.3
8.3
8.30 8.40 8.10 59,700 0 0 0
CMT
14
14
14 14.50 14 400 0 0 0
CMV
8.2
8.2
8.19 8.19 8.19 100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.0
7.0
6.98 6.98 6.94 61,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.4
33.4
32.87 33.36 32.87 200 0 0 0
CNG
26.9
26.9
27.05 27.05 26.80 10,000 0 0 0
CNN
65
65
65 65 65 0 0 0 0
CNT
8.5
8.5
8.90 9 8.50 1,900 0 0 0
COM
33
33
33 33 33 400 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
17.3
17.3
17.40 17.40 17.30 300 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
31.40 31.60 31 19,600 0 0 0
CQT
8.4
8.4
8.30 8.40 8.30 300 0 0 0
CRC
9.5
9.5
9.49 9.60 9.34 279,300 0 0 0
CRE
10.3
10.3
10.25 10.35 10.10 516,300 0 0 0
CSC
20.8
20.8
20.40 20.90 20.10 14,700 0 0 0
CSI
29
29
29 29 28.30 27,700 0 0 0
CSM
14.5
14.5
14.65 14.65 14.30 496,100 0 0 0
CSV
31.1
31.1
31.45 31.45 30.80 291,600 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 0 0 0 0
CTD
86.8
86.8
86.90 87 85.40 1,064,500 0 0 0
CTF
20.1
20.1
19.90 20.15 19.85 327,700 0 0 0
CTG
52.5
52.5
51.78 52.97 51.58 11,976,900 0 0 0
CTI
25.9
25.9
26 26.10 25.55 556,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
9.20 9.20 8.80 111,900 0 0 0
CTR
83.6
83.6
84 84.10 83.30 108,100 0 0 0
CTS
41.8
41.8
43.50 43.55 41.50 3,249,600 0 0 0
CTT
26.4
26.4
26.40 26.40 26.40 100 0 0 0
CTW
27.6
27.6
27.60 27.60 27.60 200 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 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
D2D
36.2
36.2
36.50 36.50 36.10 35,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
4.02 4.03 3.96 135,800 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
10.9
10.9
12 12 10.90 1,800 0 0 0
DAT
9.4
9.4
8.95 9.56 8.89 11,400 0 0 0
DBC
27.5
27.5
27.50 27.95 27.15 4,913,400 0 0 0
DBD
54.2
54.2
54 54.30 54 26,800 0 0 0
DBM
22.6
22.6
22.70 22.70 22.60 1,400 0 0 0
DBT
11.5
11.5
11.70 11.70 11.50 900 0 0 0
DC1
8.2
8.2
7.30 8.20 7.30 9,400 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.7
11.7
11.95 11.95 11.55 542,600 0 0 0
DCF
40
40
40 40 40 0 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
30.4
30.4
31 31.50 29.60 1,409,200 0 0 0
DCM
36.1
36.1
35.85 36.25 35.60 2,330,100 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
9.8
9.8
9.80 9.80 9.80 5,500 0 0 0
DDG
2.3
2.3
2.50 2.60 2.30 704,200 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
6.3
6.3
6.30 6.30 6.30 4,300 0 0 0
DDV
30.9
30.9
31.20 31.50 30.70 1,021,600 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
1.2
1.2
1.20 1.30 1.10 1,052,000 0 0 0
DGC
94.4
94.4
93.60 94.50 92.10 1,164,400 0 0 0
DGT
5.1
5.1
5.30 5.40 5 721,900 0 0 0
DGW
41.3
41.3
41.50 42.30 41 2,047,600 0 0 0
DHA
48.8
48.8
49.50 49.60 48.80 79,500 0 0 0
DHB
8.7
8.7
8.50 8.70 8.50 400 0 0 0
DHC
33.6
33.6
33.76 33.95 33.03 245,100 0 0 0
DHD
32
32
40.20 40.20 32 5,500 0 0 0
DHG
102
102
102 102.10 101.70 7,100 0 0 0
DHM
6.6
6.6
6.25 6.60 6.25 8,900 0 0 0
DHN
26
26
26 26 26 700 0 0 0
DHP
11.6
11.6
12 12 11.60 600 0 0 0
DHT
76.4
76.4
76.18 76.45 76.18 6,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.3
4.3
4.30 4.30 4.30 200 0 0 0
DIG
19.8
19.8
20.53 20.62 19.52 38,832,300 0 0 0
DIH
13.9
13.9
13.90 13.90 13.90 4,900 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
6.2
6.2
6.40 6.50 6.20 230,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.87 2.87 2.81 1,044,700 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 0 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 0 0 0 0
DNC
53.0
53.0
53.00 53.00 53.00 100 0 0 0
DND
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DNE
9
9
9 9 9 0 0 0 0
DNH
48.1
48.1
48.10 48.10 48.10 100 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 19 19 0 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 34.80 0 0 0 0
DOC
11
11
8.70 11 8.70 5,200 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
37.4
37.4
37.90 37.90 36.60 3,200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53
53
52.80 53.40 52 22,500 0 0 0
DPG
47.7
47.7
45.95 47.80 45.70 3,869,500 0 0 0
DPH
58
58
58 58 58 200 0 0 0
DPM
24.1
24.1
24.50 24.50 24 2,837,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.1
37.1
37.35 37.40 36.90 197,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11
11
10.80 11.25 10.80 2,600 0 0 0
DRC
16.3
16.3
16.40 16.60 16.20 317,400 0 0 0
DRG
9
9
9 9 9 0 0 0 0
DRH
2.3
2.3
2.40 2.45 2.26 736,700 0 0 0
DRI
11.5
11.5
11.40 11.60 11.30 256,500 0 0 0
DRL
52.3
52.3
52.30 52.30 52 9,300 0 0 0
DS3
6.5
6.5
6.50 6.50 6.20 1,000 0 0 0
DSD
13.3
13.3
13.30 13.30 13.30 100 0 0 0
DSE
29.7
29.7
31 31 29.05 1,313,200 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.8
44.8
44.85 44.95 44.80 1,300 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.4
9.4
9 9.40 9 119,400 0 0 0
DTA
4.8
4.8
4.76 4.80 4.72 5,100 0 0 0
DTD
21.5
21.5
21.50 22 21.20 400,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 29,300 0 0 0
DTK
12.3
12.3
12.20 12.30 12.20 1,600 0 0 0
DTL
13.5
13.5
13.70 13.70 13.30 110,900 0 0 0
DTP
106.8
106.8
106.80 106.80 106.80 0 0 0 0
DTT
16.5
16.5
16.45 16.45 16.40 2,500 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16
16
16 16 16 100 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.1
7.1
7.20 7.20 7.10 228,000 0 0 0
DVN
21.3
21.3
21.10 21.50 21 77,800 0 0 0
DVP
70.5
70.5
71.20 71.40 70.50 14,100 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
20.7
20.7
20.90 20.90 20.10 30,884,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
11.20 11.30 10.90 118,200 0 0 0
DXS
11.8
11.8
12.20 12.20 11.65 2,633,500 0 0 0
DXV
4.0
4.0
3.83 4 3.83 3,900 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 3,000 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 12.20 100 0 0 0
ECI
7.2
7.2
7.20 7.90 7.20 11,400 0 0 0
ECO
22.4
22.4
22.28 22.89 22.21 33,400 0 0 0
EFI
2.5
2.5
2.40 2.50 2.40 200 0 0 0
EIB
26
26
26.20 26.20 25.65 6,529,500 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
EID
26.4
26.4
26.40 26.40 26.40 100 0 0 0
EIN
3.3
3.3
3.20 3.30 3.10 2,500 0 0 0
ELC
21.6
21.6
21.76 21.76 21.29 203,600 0 0 0
EME
29
29
29 29 29 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
22.4
22.4
22.50 22.50 22.40 700 0 0 0
EPC
7
7
7 7 7 0 0 0 0
EVE
11.1
11.1
11 11.25 10.95 6,000 0 0 0
EVF
13.9
13.9
13.95 13.95 13.60 7,424,700 0 0 0
EVG
9.0
9.0
9.19 9.27 8.85 1,470,600 0 0 0
EVS
7.2
7.2
7.40 7.50 7.20 415,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.9
3.9
3.88 3.93 3.84 61,400 0 0 0
FCN
17.2
17.2
17.50 17.50 17.10 1,139,000 0 0 0
FCS
7.9
7.9
7.80 7.90 7.80 800 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 6,800 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.9
7.9
7.61 7.90 7.50 71,800 0 0 0
FIT
4.8
4.8
4.81 4.82 4.75 210,100 0 0 0
FMC
36.5
36.5
36.50 36.80 36.50 13,400 0 0 0
FOC
64.7
64.7
65.30 66 64.60 16,900 0 0 0
FOX
64.7
64.7
64.30 65.30 64.20 36,600 0 0 0
FPT
94.5
94.5
95.50 96.90 94.50 5,132,100 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
133.6
133.6
132.80 133.90 129.90 567,600 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
36.1
36.1
36.95 36.95 36 1,497,300 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.4
9.4
9.46 9.74 9.27 477,700 0 0 0
GAS
60.9
60.9
61.20 61.60 60.90 379,300 0 0 0
GCB
14.5
14.5
14.50 14.50 14.50 60,100 0 0 0
GCF
31.7
31.7
31.73 31.73 31.73 100 0 0 0
GDA
17.8
17.8
17.90 18.10 17.70 72,800 0 0 0
GDT
21
21
20.95 21 20.90 4,200 0 0 0
GDW
39.6
39.6
39.60 48.10 39.60 2,000 0 0 0
GEG
15.8
15.8
16 16 15.75 754,100 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.2
55.2
55 55.20 53.70 14,070,200 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
28.9
28.9
29.03 29.03 28.75 12,400 0 0 0
GIC
15.6
15.6
15.60 15.60 15.60 500 0 0 0
GIL
16.7
16.7
16.75 17.05 16.70 160,400 0 0 0
GKM
3.8
3.8
3.80 3.80 3.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21.10 21.90 21 4,300 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
67.5
67.5
67 67.50 66.30 1,405,900 0 0 0
GMH
8.7
8.7
8.70 8.70 8.50 1,400 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 0 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 15,100 0 0 0
GSM
32.2
32.2
31.80 32.30 31.80 12,300 0 0 0
GSP
11.4
11.4
11.35 11.45 11.25 15,900 0 0 0
GTA
9.7
9.7
9.73 9.73 9.73 0 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
27.1
27.1
27.31 27.46 26.92 1,029,600 0 0 0
GVT
79.6
79.6
79.60 79.60 79.60 200 0 0 0
H11
7.8
7.8
8 8 7.80 300 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
23
23
23 23 23 100 0 0 0
HAG
16.8
16.8
16.80 17 16.50 9,411,500 0 0 0
HAH
54.9
54.9
55.70 56.20 54.80 1,049,100 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 8,600 0 0 0
HAP
6.8
6.8
6.84 6.85 6.76 74,400 0 0 0
HAR
4.7
4.7
4.78 4.84 4.65 596,700 0 0 0
HAS
8
8
8 8 8 0 0 0 0
HAT
38
38
38 38 37.80 1,700 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
12.3
12.3
12.30 12.35 12.20 297,800 0 0 0
HBC
7.3
7.3
7.30 7.50 7.20 1,275,100 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
7.70 7.70 7.70 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
HCC
25.2
25.2
25.20 25.20 25.20 2,500 0 0 0
HCD
8.2
8.2
8.24 8.26 8.18 6,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.4
27.4
28.45 28.45 27 14,158,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 2,900 0 0 0
HD6
12.9
12.9
12.90 13.10 12.10 19,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.2
6.2
6.20 6.30 6.20 900 0 0 0
HDB
31.5
31.5
31.70 31.70 31 16,332,400 0 0 0
HDC
31.7
31.7
31.25 31.70 30.40 3,517,500 0 0 0
HDG
32.4
32.4
32.10 32.50 30.90 4,802,300 0 0 0
HDM
36.7
36.7
36.70 36.70 36.70 0 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
16
13.70 16 13.70 4,900 0 0 0
HEC
62.1
62.1
62.10 62.10 62.10 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
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
292.3
292.3
295.12 295.60 291.25 6,600 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
10.7
10.7
10 10.70 10 1,040,700 0 0 0
HHS
19.1
19.1
18.60 19.35 18.30 8,920,500 0 0 0
HHV
15.5
15.5
15.75 15.80 15.35 8,058,700 0 0 0
HID
3.5
3.5
3.51 3.63 3.51 398,300 0 0 0
HII
4.7
4.7
4.64 4.69 4.64 126,100 0 0 0
HIO
7.7
7.7
7.60 7.70 7.60 2,400 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.8
13.8
13.90 13.90 13.80 1,400 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
11.1
11.1
11.10 11.20 11.10 3,300 0 0 0
HLD
18.1
18.1
18.10 18.10 17.90 81,400 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
11.75 11.85 11.65 10,100 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
18 18 17.90 7,900 0 0 0
HMR
11.7
11.7
11.70 11.70 11.50 17,900 0 0 0
HMS
33.5
33.5
33.49 33.49 33.49 0 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HND
11.5
11.5
11.50 11.50 11.50 12,300 0 0 0
HNF
35
35
35 35 35 100 0 0 0
HNG
6.2
6.2
6.20 6.30 6.10 2,513,200 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.30 259,300 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.80 20,500 0 0 0
HPB
15.3
15.3
15.30 15.30 15.30 300 0 0 0
HPD
17.0
17.0
16.92 17.02 16.92 25,500 0 0 0
HPG
29.2
29.2
29.25 29.40 28.75 59,953,000 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
29
29
29 29 29 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80
80
80 80 80 1,000 0 0 0
HPT
27
27
29.20 29.20 26.40 3,000 0 0 0
HPW
18.8
18.8
18.80 18.80 18.80 100 0 0 0
HPX
5.0
5.0
5.08 5.15 5 1,254,700 0 0 0
HQC
3.5
3.5
3.59 3.59 3.47 4,988,500 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
18.90 18.95 18.50 3,554,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
10.5
10.5
10.10 10.45 9.50 332,800 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
14.7
14.7
14.70 14.70 14.70 100 0 0 0
HSV
4.7
4.7
4.80 4.80 4.60 204,600 0 0 0
HT1
17.5
17.5
17.65 17.90 17.25 301,800 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.9
3.9
3.80 3.90 3.80 3,400 0 0 0
HTG
45.9
45.9
45.90 45.95 45.50 40,900 0 0 0
HTI
23.4
23.4
23.55 23.55 23.20 39,700 0 0 0
HTL
24.6
24.6
24.57 24.57 24.57 200 0 0 0
HTM
10
10
10.10 10.10 10 2,300 0 0 0
HTN
10
10
10.25 10.25 9.96 578,200 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
11.7
11.7
12.10 12.10 11.65 2,000 0 0 0
HU1
6.4
6.4
6.20 6.40 6.20 2,300 0 0 0
HU4
15.3
15.3
15.30 15.40 15 87,400 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
HUB
15.7
15.7
15.50 15.65 15.50 3,100 0 0 0
HUG
29.1
29.1
29.10 29.10 29.10 0 0 0 0
HUT
16.9
16.9
17.50 17.60 16.90 2,831,000 0 0 0
HVA
24.9
24.9
24.60 26.50 24.20 73,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.25 13.70 13.10 251,800 0 0 0
HVN
34.9
34.9
34.95 34.95 34.70 523,500 0 0 0
HVT
30.2
30.2
29.90 30.30 29.50 19,600 0 0 0
HVX
2.8
2.8
2.73 2.82 2.73 3,100 0 0 0
HWS
14.5
14.5
14.50 14.50 14.30 700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
40
40
40 49.90 40 2,600 0 0 0
ICF
3.2
3.2
3.40 3.40 3.10 1,800 0 0 0
ICG
15.5
15.5
15 15.60 14.80 4,100 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
39.9
39.9
40.30 40.30 39.90 1,300 0 0 0
ICT
18
18
18.05 18.50 18 56,000 0 0 0
IDC
37.6
37.6
38.50 38.90 37.60 2,296,700 0 0 0
IDI
8.2
8.2
8.10 8.24 8.03 946,400 0 0 0
IDJ
6.6
6.6
6.70 6.90 6.50 948,400 0 0 0
IDP
192
192
192 192 192 2,200 0 0 0
IDV
26.5
26.5
26.50 26.70 26.40 20,800 0 0 0
IFS
20.8
20.8
21.10 21.40 20.70 6,300 0 0 0
IHK
12.2
12.2
13.80 13.80 12.20 200 0 0 0
IJC
12.8
12.8
13.10 13.10 12.70 4,499,900 0 0 0
ILA
7
7
7.20 7.30 7 13,600 0 0 0
ILB
26.9
26.9
26.85 26.85 26.85 500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 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
52.1
52.1
52.40 52.60 52.10 34,900 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
44.1
44.1
44 44.10 44 2,700 0 0 0
IPA
21.1
21.1
21.40 22.20 20.80 302,900 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
26.90 27 26.90 8,600 0 0 0
IST
38
38
38 38 38 0 0 0 0
ITC
14.2
14.2
14.45 14.45 13.80 310,700 0 0 0
ITD
13.3
13.3
13.40 13.40 13.10 3,000 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 26,200 0 0 0
ITS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
IVS
10.1
10.1
10.30 10.40 10 239,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
8.9
8.9
9.07 9.10 8.42 776,200 0 0 0
KBC
35.3
35.3
35.65 35.90 34.80 4,835,300 0 0 0
KCB
10.6
10.6
10.90 11 10.60 8,600 0 0 0
KDC
52.8
52.8
52.60 52.80 52.20 338,000 0 0 0
KDH
32.4
32.4
32.90 32.90 31.70 5,045,000 0 0 0
KDM
13.9
13.9
13.90 13.90 13.90 3,000 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
7.0
7.0
6.99 6.99 6.75 11,137,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.55 12.85 12.30 88,700 0 0 0
KHS
22.7
22.7
22.80 22.90 22.60 21,700 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
16.1
16.1
16.30 16.60 16 256,900 0 0 0
KMR
3.1
3.1
3.05 3.06 3.02 4,400 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39 39.10 39 349,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.5
19.5
19.70 19.80 19.45 1,316,000 0 0 0
KSD
5.2
5.2
5.10 5.40 5.10 1,400 0 0 0
KSF
90.9
90.9
87.30 92.80 87.30 31,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
1.90 2.10 1.80 115,400 0 0 0
KST
13.2
13.2
13.20 13.20 13.20 100 0 0 0
KTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KTL
20
20
20 20 20 100 0 0 0
KTS
41.9
41.9
42 42 40.30 1,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.7
22.7
22.65 22.65 22.65 100 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
L14
34.8
34.8
35.60 35.60 33.90 138,600 0 0 0
L18
27.6
27.6
28.50 28.50 27.40 28,500 0 0 0
L40
84.5
84.5
88.41 89.50 82.54 10,300 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 6,700 0 0 0
LAF
20.3
20.3
20.30 20.30 20.30 100 0 0 0
LAI
15.4
15.4
15.60 15.60 15.40 9,100 0 0 0
LAS
18.1
18.1
18 18.40 17.90 159,300 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
38.9
38.9
38.80 38.85 38.50 12,500 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
11.68 11.73 11.45 1,980,800 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.86 4.90 4.75 930,200 0 0 0
LDP
11.9
11.9
12.40 12.40 11.90 400 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.20 500 0 0 0
LG9
6.6
6.6
6.60 6.60 6.60 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.9
4.9
4.96 4.96 4.80 146,300 0 0 0
LHC
96
96
95 96.50 95 10,000 0 0 0
LHG
30
30
30.70 30.70 30 128,100 0 0 0
LIC
28.4
28.4
27.10 28.40 27 800 0 0 0
LIG
5
5
5.10 5.10 4.90 266,900 0 0 0
LIX
34.4
34.4
33.75 34.40 33.25 43,700 0 0 0
LKW
34.4
34.4
34.40 34.40 34.40 600 0 0 0
LLM
16.9
16.9
16.70 16.90 16.10 2,400 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 0 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
10.6
10.6
10.23 10.60 10.23 200 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
52
52
53 54.70 52 3,028,700 0 0 0
LPT
6
6
6 6 6 10,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.4
31.4
31 31.90 31 74,300 0 0 0
LSS
10.3
10.3
10.35 10.50 10.25 538,500 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
21.1
21.1
21.20 21.20 21.10 500 0 0 0
MA1
32.2
32.2
32.20 32.20 32.20 0 0 0 0
MAC
13.3
13.3
13.25 14.29 13.25 10,400 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.9
26.9
27.20 27.30 26.85 32,173,000 0 0 0
MBG
3.9
3.9
3.60 3.90 3.60 809,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
35
35
35.90 36.70 34.20 9,683,200 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 7.50 200 0 0 0
MCH
131.8
131.8
133.50 134 131.40 65,900 0 0 0
MCM
27.7
27.7
27.57 27.72 27.33 18,200 0 0 0
MCO
7.2
7.2
7.20 7.50 7.20 12,500 0 0 0
MCP
28.7
28.7
28.20 28.70 27.90 23,000 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 9.90 9.90 0 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
17.6
17.6
17.60 17.60 17.60 300 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 1,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.6
37.6
37.90 38.09 37.15 10,800 0 0 0
MGC
13.3
13.3
14 14.40 13.20 3,800 0 0 0
MGG
25.9
25.9
25.99 26.47 25.90 1,800 0 0 0
MGR
6
6
6 6 6 700 0 0 0
MH3
27.7
27.7
28.50 28.50 27.50 5,800 0 0 0
MHC
13.5
13.5
13.80 13.90 13.40 212,200 0 0 0
MIC
15.4
15.4
15.70 15.70 15.20 3,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.8
16.8
16.80 16.90 16.65 153,700 0 0 0
MKP
28
28
28 28 28 700 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.5
20.5
23.10 23.10 20 49,500 0 0 0
MML
37
37
36.70 37.50 36.70 106,600 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
16.80 17 16.50 41,500 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
18
18
18 18 18 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.6
13.6
13.65 13.75 13.40 10,248,200 0 0 0
MSH
34.8
34.8
35.90 35.90 34.65 63,500 0 0 0
MSN
82.6
82.6
83.70 84.40 82.60 11,323,000 0 0 0
MSR
24.6
24.6
23.50 24.60 23.40 1,562,500 0 0 0
MST
6.2
6.2
6.40 6.60 6 6,282,700 0 0 0
MTA
14.2
14.2
14 14.50 14 24,700 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
6
6 6 6 0 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
19.6
19.6
19.20 19.90 19 10,800 0 0 0
MVC
16.1
16.1
16.40 17.30 15.90 21,300 0 0 0
MVN
53
53
52 53.70 51.90 4,100 0 0 0
MWG
80.8
80.8
79 81.30 78.50 17,337,700 0 0 0
MZG
16.8
16.8
16.50 17.20 16.50 615,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.8
32.8
33.09 33.18 30.73 1,475,100 0 0 0
NAG
13
13
13.20 13.50 12.70 673,300 0 0 0
NAP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NAS
35.8
35.8
35.80 35.80 35.80 200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.5
18.5
18.50 18.50 18.50 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
21.30 21.30 21.05 150,800 0 0 0
NBC
8.9
8.9
8.80 9 8.80 9,300 0 0 0
NBE
12
12
12 12 12 14,800 0 0 0
NBP
8.2
8.2
8.10 8.20 8.10 3,200 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 300 0 0 0
NBW
38.3
38.3
38.30 38.30 38.30 0 0 0 0
NCG
11
11
11.30 11.30 11 4,900 0 0 0
NCS
40.7
40.7
40.70 40.70 40.70 0 0 0 0
NCT
97.2
97.2
97.07 98.09 96.89 6,500 0 0 0
ND2
39
39
39 39 39 100 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
13.2
13.2
13.20 13.60 12.90 728,700 0 0 0
NDP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
NDT
5
5
4.90 5 4.90 2,900 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 7 6.90 213,300 0 0 0
NET
69.3
69.3
70.50 70.70 69.30 15,500 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
19.21 19.21 18.47 365,100 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
11.9
11.9
11.90 11.90 11.75 72,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.45 10.50 10.45 3,700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
17.7
17.7
17.60 17.75 17.20 10,543,900 0 0 0
NLG
35.6
35.6
36.47 36.47 35.23 2,968,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.8
50.8
50 51.20 49.95 7,000 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.8
6.8
6.97 6.97 6.82 86,900 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
6.5
6.5
6 6.60 6 672,600 0 0 0
NS2
28.7
28.7
30.10 31.60 28.70 600 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 4.80 4.60 87,400 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
22.3
22.3
22.99 22.99 22.16 1,398,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
163.6
163.6
164 165 162.20 16,500 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
55
55
55 55 55 0 0 0 0
NTL
19
19
18.60 19 18.35 1,112,400 0 0 0
NTP
62.6
62.6
62.90 63.50 62.60 41,200 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 0 0 0 0
NVB
14.9
14.9
15.20 15.20 14.60 192,700 0 0 0
NVL
15.3
15.3
15.65 15.70 15.10 12,924,900 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
4.30 4.40 4 3,900 0 0 0
OCB
13
13
13.10 13.15 12.85 3,649,100 0 0 0
OCH
6
6
6.10 6.10 6 31,600 0 0 0
ODE
45.6
45.6
45.50 45.70 45.50 20,100 0 0 0
OGC
4.1
4.1
4.15 4.19 4.11 632,000 0 0 0
OIL
11.2
11.2
11.10 11.30 11 601,500 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 2,900 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 22.30 6,200 0 0 0
ORS
14.5
14.5
15.10 15.10 14.20 2,910,600 0 0 0
PAC
25.3
25.3
25.65 25.65 25.05 159,000 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.1
31.1
31.50 31.75 31.10 722,100 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 200 0 0 0
PAS
3.7
3.7
3.90 3.90 3.60 204,600 0 0 0
PAT
93.4
93.4
94.40 94.40 93.30 27,200 0 0 0
PBC
6.3
6.3
6.20 6.30 6.20 24,000 0 0 0
PBP
12.1
12.1
12.17 12.17 12.08 4,700 0 0 0
PBT
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PC1
21.5
21.5
21.91 21.91 21.48 2,250,400 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.1
20.1
20.20 20.60 20.10 9,700 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 5,100 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.4
20.4
21.20 22 20.40 266,000 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10 18,000 0 0 0
PDB
21.2
21.2
20.90 21.20 20.70 7,400 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
95
95
95.10 95.10 95 1,100 0 0 0
PDR
22.7
22.7
23 23.15 22.05 15,078,800 0 0 0
PDV
12.6
12.6
12.80 12.80 12.60 4,400 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
31.4
31.4
31.55 31.80 31 923,200 0 0 0
PFL
2.8
2.8
2.70 2.80 2.70 136,400 0 0 0
PGB
12.7
12.7
12.67 12.74 12.52 38,400 0 0 0
PGC
13.8
13.8
13.85 13.85 13.60 3,800 0 0 0
PGD
24.1
24.1
24.50 24.50 24.10 1,700 0 0 0
PGI
20.2
20.2
20.20 20.20 20.20 200 0 0 0
PGN
6.1
6.1
6.10 6.10 5.90 90,800 0 0 0
PGS
46.5
46.5
40.50 47 40.50 2,200 0 0 0
PGT
9
9
9 9 9 100 0 0 0
PGV
20.5
20.5
20.40 20.60 20.25 3,400 0 0 0
PHC
5.8
5.8
5.88 5.88 5.75 68,000 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
34.6
34.6
34.80 34.90 34 38,500 0 0 0
PHR
55.3
55.3
56.10 56.10 55 96,400 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
16.8
16.8
16.80 16.80 16.70 5,500 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 6.30 400 0 0 0
PIV
2.6
2.6
2.50 2.60 2.50 14,400 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
28.9
28.9
29.30 29.50 28.60 245,800 0 0 0
PLE
50
50
50 50 50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 600 0 0 0
PLP
5.9
5.9
6 6 5.75 133,900 0 0 0
PLX
34.0
34.0
34.30 34.40 33.90 1,039,400 0 0 0
PMB
10.6
10.6
10.70 10.70 10.60 2,400 0 0 0
PMC
110.6
110.6
110.37 119.22 110.37 2,000 0 0 0
PMG
8.4
8.4
8.35 8.35 8.35 300 0 0 0
PMJ
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PMP
13.2
13.2
12.70 13.20 12.70 900 0 0 0
PMS
34.1
34.1
34.10 34.10 34.10 100 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
29.4
29.4
27.45 29.40 27.45 1,700 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
84
86 86 84 353,700 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
15.8
15.8
15.80 15.80 15.70 12,000 0 0 0
POT
20.5
20.5
19.20 20.50 19.20 4,700 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.4
14.4
14.50 14.55 14.25 5,082,900 0 0 0
PPC
10.2
10.2
10.20 10.25 10.10 239,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.7
26.7
26.57 26.67 26.57 13,200 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 19.70 200 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 500 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 14.96 800 0 0 0
PRE
20.3
20.3
20.30 20.30 20.30 0 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PRT
11.2
11.2
11.90 11.90 11.20 1,300 0 0 0
PSB
4.5
4.5
4.40 4.50 4.40 14,500 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.3
13.3
13.40 13.40 13.20 26,600 0 0 0
PSE
10.9
10.9
11 11 10.90 1,700 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
8.90 9.20 8.60 323,400 0 0 0
PSL
12.5
12.5
12.50 12.50 12.50 100 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 8.60 7,400 0 0 0
PTB
47.4
47.4
47.80 48 47.30 35,900 0 0 0
PTC
7.8
7.8
7.85 7.92 7.76 16,600 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
3.48 3.60 3.40 48,200 0 0 0
PTO
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 0 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 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.70 16,700 0 0 0
PV2
2.9
2.9
2.90 2.90 2.80 126,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29
29
29.50 29.50 29 64,900 0 0 0
PVC
11.5
11.5
11.60 11.60 11.30 547,300 0 0 0
PVD
21.4
21.4
21.45 21.50 21 2,885,700 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.4
6.4
6.60 6.60 6.40 15,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.9
68.9
68 69 68 10,900 0 0 0
PVM
16.7
16.7
16.20 16.70 16.20 57,200 0 0 0
PVO
6.4
6.4
6.40 6.40 6.30 11,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.3
30.3
30.75 30.84 30 1,738,300 0 0 0
PVT
18.1
18.1
18.15 18.25 17.95 2,227,000 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
3.5
3.5
3.60 3.70 3.50 2,900 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
16
16.10 16.30 15.90 324,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QCG
14.2
14.2
14.50 14.50 13.90 1,063,500 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 1,000 0 0 0
QNP
31.4
31.4
31 31.40 31 1,000 0 0 0
QNS
47.5
47.5
47.40 47.70 47.40 54,400 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 500 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 100 0 0 0
QPH
43.3
43.3
44.15 44.15 42.76 17,500 0 0 0
QSP
25.3
25.3
25.50 25.50 25.10 2,700 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 0 0 0 0
QTC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
QTP
13.1
13.1
13.20 13.20 13 186,700 0 0 0
RAL
95
95
94 95 94 7,200 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
12.90 13 12.90 2,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65
65
65.10 65.30 64.50 267,800 0 0 0
RIC
7.9
7.9
7.90 8 7.80 34,200 0 0 0
RTB
29
29
29 29 29 100 0 0 0
RYG
11
11
11.25 11.25 10.65 174,800 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
34.8
34.8
34.80 34.80 34.50 4,100 0 0 0
S55
57
57
57 57 57 100 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
9.5
9.5
9.70 9.70 9.40 41,500 0 0 0
SAB
46.0
46.0
46.30 46.40 45.95 517,900 0 0 0
SAC
13.4
13.4
13.80 13.80 13 1,400 0 0 0
SAF
54
54
54 54 54 1,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.68 7.68 7.51 337,600 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.2
36.2
36.38 36.38 35.89 7,100 0 0 0
SAV
15.2
15.2
15.10 15.50 15.10 1,500 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SBA
29
29
29 29 29 9,300 0 0 0
SBB
16.3
16.3
16.20 16.30 16.20 1,400 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 500 0 0 0
SBG
12.5
12.5
12.55 12.60 12.45 89,100 0 0 0
SBH
43.3
43.3
43 44.20 43 1,500 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 1,000 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
6.70 7 6.50 1,604,300 0 0 0
SBT
24.4
24.4
24.15 24.40 24.10 1,176,100 0 0 0
SBV
8.3
8.3
8.30 8.30 8.25 400 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
66.8
66.8
66.60 66.90 64.80 27,200 0 0 0
SCI
9.8
9.8
9.90 10 9.60 36,900 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.70 14,100 0 0 0
SCL
19.0
19.0
19.00 19.00 19.00 4,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.1
9.1
9.15 9.19 9.02 5,346,700 0 0 0
SCS
60.1
60.1
60.30 60.80 60 300,400 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 0 0 0 0
SD3
7.4
7.4
7.60 7.60 7.10 5,500 0 0 0
SD5
9.7
9.7
9.60 9.70 9.60 900 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.10 12.20 12.10 14,800 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 1,000 0 0 0
SDK
16.5
16.5
16.50 16.50 16.50 1,000 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
20.1
20.1
24.40 24.40 20.10 600 0 0 0
SDV
31.0
31.0
31.03 31.03 31.03 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
53.8
53.8
53.80 53.80 53 900 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SED
24.5
24.5
24.60 24.90 24.50 36,600 0 0 0
SEP
22
22
22 22 22 200 0 0 0
SFC
18.0
18.0
18.09 18.09 18.05 900 0 0 0
SFG
10.6
10.6
10.15 10.55 10.15 2,200 0 0 0
SFI
26.2
26.2
26.20 26.20 26.20 100 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.3
13.3
13.40 13.50 13.30 1,800 0 0 0
SGC
104
104
104 104 104 0 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
30
30
30 30 30 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
62.0
62.0
62.00 62.00 61.62 20,600 0 0 0
SGP
27.2
27.2
27.60 27.90 26.70 42,800 0 0 0
SGR
20.4
20.4
20.50 20.90 20 384,900 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
17.3
17.3
17.35 17.35 16.85 4,400 0 0 0
SHA
4.2
4.2
4.19 4.19 4.16 25,300 0 0 0
SHB
17.3
17.3
17.45 17.55 17.10 92,523,300 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.2
7.2
7.30 7.30 7.10 1,100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.4
14.4
14.30 14.45 14.25 268,600 0 0 0
SHN
5.1
5.1
5.20 5.20 5 23,700 0 0 0
SHP
35.3
35.3
35 35.45 35 2,100 0 0 0
SHS
26.6
26.6
27 28.20 26.10 37,991,400 0 0 0
SID
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 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
14.3
14.3
14.25 14.25 14.15 135,700 0 0 0
SJE
18
18
18.20 18.40 17.90 54,300 0 0 0
SJG
17.5
17.5
17.72 17.72 17.53 7,300 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
67
67
69.20 69.20 66 53,000 0 0 0
SKG
10.9
10.9
10.90 10.90 10.75 58,000 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SLS
173
173
175.50 175.50 173 14,800 0 0 0
SMA
9.2
9.2
8.67 9.20 8.62 600 0 0 0
SMB
38
38
38.10 38.10 37.71 11,700 0 0 0
SMC
13.1
13.1
13.55 13.55 12.95 320,300 0 0 0
SMN
11.9
11.9
11.50 11.90 11.50 14,400 0 0 0
SMT
11
11
10.70 11.10 9.90 900 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35.5
35.5
35.60 35.60 35.30 5,800 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.6
10.6
10.55 10.55 10.55 1,000 0 0 0
SPV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SQC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRA
3
3
3 3 3 0 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 10,600 0 0 0
SRC
50
50
50.40 50.50 50 1,500 0 0 0
SRF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SSB
19.2
19.2
19.35 19.45 19.20 3,085,500 0 0 0
SSC
33.4
33.4
33.40 33.40 33.40 1,800 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.90 9 8.80 1,900 0 0 0
SSH
86.6
86.6
86.60 87 86.60 1,800 0 0 0
SSI
41.2
41.2
41.75 42.50 40.55 53,747,600 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
6.45 6.50 6.36 144,500 0 0 0
STB
59.9
59.9
58.60 60 58.50 10,390,300 0 0 0
STC
16.6
16.6
16.60 16.60 16.60 200 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
18.9
18.9
19.80 19.80 18.50 32,300 0 0 0
STK
17.3
17.3
17.14 17.31 17.07 16,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 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
21.0
21.0
21 21 20 1,100 0 0 0
SVD
6.0
6.0
5.91 6.19 5.91 11,300 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
47.7
47.7
47.65 47.65 47.65 100 0 0 0
SVN
3.2
3.2
3.20 3.30 3.10 257,800 0 0 0
SVT
11.3
11.3
11.20 11.25 11.15 35,700 0 0 0
SWC
31
31
31 31 31 100 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SZC
33.4
33.4
33.50 33.90 33.10 427,500 0 0 0
SZE
10.4
10.4
10.40 10.40 10.40 900 0 0 0
SZG
35.7
35.7
35.70 35.70 35.70 2,000 0 0 0
SZL
44.6
44.6
44.65 44.65 44.20 12,100 0 0 0
TA6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TA9
12.6
12.6
12.50 12.60 12.40 31,300 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48.5
48.5
48.80 48.80 47.50 736,000 0 0 0
TAN
35.5
35.5
35.50 35.50 35.50 2,100 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38
38
38 38 38 8,100 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
38.6
38.6
39.25 39.40 38.45 20,604,100 0 0 0
TCD
1.9
1.9
1.81 1.92 1.77 2,783,800 0 0 0
TCH
22.2
22.2
21.43 22.29 20.76 13,472,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.7
34.7
34.65 34.70 34.50 15,000 0 0 0
TCM
29.3
29.3
29.40 29.45 28.85 1,240,500 0 0 0
TCO
10.8
10.8
10.80 11 10.50 202,000 0 0 0
TCR
3.0
3.0
2.99 3.04 2.97 6,400 0 0 0
TCT
20.3
20.3
21.07 21.07 19.51 16,600 0 0 0
TCW
31
31
31.40 31.40 31 1,000 0 0 0
TDB
41.3
41.3
41.30 41.30 41.30 100 0 0 0
TDC
12.5
12.5
12.65 12.70 12.25 417,000 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
3.2
3.2
3.23 3.24 3.19 30,500 0 0 0
TDH
4.9
4.9
5 5 4.82 469,200 0 0 0
TDM
58
58
58.20 58.20 58 600 0 0 0
TDP
33.2
33.2
34 34.40 33 477,200 0 0 0
TDS
8.5
8.5
8.50 8.60 8.50 17,300 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 31,400 0 0 0
TDW
48
48
48 48 48 100 0 0 0
TED
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TEG
6.6
6.6
6.61 6.63 6.57 41,900 0 0 0
TEL
20.5
20.5
23 23 20 2,600 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
63.7
63.7
63.10 63.90 63 2,000 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
10.4
10.4
10.30 10.40 9.70 300 0 0 0
THD
27.3
27.3
27.40 27.40 27 19,900 0 0 0
THG
53.6
53.6
52.90 53.70 52.90 59,200 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
8.2
8.2
8.20 8.20 8 9,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
14
14
14 14 14 0 0 0 0
TID
24
24
24.20 24.20 24 7,900 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
8.4
8.4
8.40 8.70 8.30 463,000 0 0 0
TIN
53
53
52.90 53 52.90 400 0 0 0
TIP
19.1
19.1
19.30 19.30 19.10 219,800 0 0 0
TIS
5.2
5.2
5.10 5.20 4.90 16,600 0 0 0
TIX
41.9
41.9
41.87 43.82 41.87 5,300 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
14.3
14.3
14.30 14.30 14.30 2,300 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 8.06 236,000 0 0 0
TLG
53.6
53.6
54 54 53.30 156,600 0 0 0
TLH
5.7
5.7
5.70 5.73 5.59 273,900 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
7.4
7.4
6.80 7.40 6.80 200 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMB
61
61
61 61 61 0 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TMG
67
67
67 67 67 0 0 0 0
TMP
62.8
62.8
62.80 62.80 61.90 17,300 0 0 0
TMS
41.5
41.5
41.50 41.79 40.91 1,000 0 0 0
TMT
10.2
10.2
10.60 10.60 10.20 7,700 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
9.3
9.3
9.40 9.40 9.30 400 0 0 0
TN1
14.5
14.5
14.50 14.90 14.20 6,300 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30.9
30.9
29.45 30.90 27.70 2,000 0 0 0
TNG
18.7
18.7
18.99 19.08 18.50 609,900 0 0 0
TNH
13.5
13.5
13.95 13.95 13.40 57,200 0 0 0
TNI
6.8
6.8
6.83 7.20 6.35 1,186,300 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 1,000 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.3
8.3
8.50 8.50 8.02 41,300 0 0 0
TNV
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TNW
12
12
12 12 12 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
119.5
119.5
116 120 116 19,400 0 0 0
TOT
16.1
16.1
15.60 16.10 15.60 200 0 0 0
TOW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TPB
18.5
18.5
18.76 18.76 18.19 21,253,800 0 0 0
TPC
12
12
11.20 12 11.20 10,000 0 0 0
TPP
10.9
10.9
9.84 10.90 9.84 600 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 66.80 3,500 0 0 0
TRC
70.1
70.1
69.90 70.50 69.90 47,100 0 0 0
TRS
43
43
43 43 43 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
6.40 6.40 5.70 94,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.4
14.4
14.50 14.50 14.40 17,500 0 0 0
TSB
34.8
34.8
34.90 34.90 34.80 800 0 0 0
TSC
3.1
3.1
3.13 3.13 3.07 301,600 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 81,300 0 0 0
TSG
11.7
11.7
11.70 11.70 11.70 100 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
5.95 5.95 5.68 16,100 0 0 0
TTA
12.6
12.6
12.70 12.70 12.45 119,400 0 0 0
TTC
7.3
7.3
7.30 7.30 7.30 300 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3.0
3.0
3.10 3.10 3.02 642,600 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.7
2.7
2.70 2.80 2.60 365,300 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
17.1
17.1
17 17.30 16.90 90,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.4
32.4
34.97 39.31 32.32 2,300 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
24.3
24.3
24.10 24.30 24 28,600 0 0 0
TV2
34.6
34.6
35.15 35.15 34.40 126,600 0 0 0
TV3
17.8
17.8
17.90 17.90 17.10 600 0 0 0
TV4
15.4
15.4
15.31 15.59 15.21 67,600 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 200 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.8
9.8
9.86 9.88 9.73 56,500 0 0 0
TVC
11.9
11.9
12.10 12.20 11.70 447,500 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 3,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.2
8.2
8.20 8.30 8.10 246,100 0 0 0
TVS
18.6
18.6
18.90 19.10 18.50 196,200 0 0 0
TVT
16.5
16.5
16.40 16.75 16.40 12,400 0 0 0
TW3
17.9
17.9
17.90 17.90 17.90 100 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
18.8
18.8
19.05 19.05 17.85 6,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7 7.20 7 33,800 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 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
USC
10.9
10.9
10.89 10.89 10.89 0 0 0 0
USD
17.7
17.7
17.80 17.90 17.70 3,200 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.90 6.90 6.80 400 0 0 0
VAB
11.6
11.6
11.75 11.75 11.50 1,107,600 0 0 0
VAF
18.2
18.2
17.40 18.35 17.40 800 0 0 0
VAV
37
37
37 37 37 1,500 0 0 0
VBB
11.3
11.3
11.32 11.51 11.22 47,500 0 0 0
VBC
19.6
19.6
19.70 19.70 19.60 3,400 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 6.60 200 0 0 0
VC1
14.4
14.4
14.40 14.40 14.40 200 0 0 0
VC2
7.9
7.9
8.30 8.30 7.90 153,900 0 0 0
VC3
28
28
27.70 28.10 27.50 655,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
43.3
43.3
41.30 43.30 41.30 200 0 0 0
VC7
11.6
11.6
11.70 11.90 11.30 265,200 0 0 0
VC9
4
4
3.90 4 3.90 2,300 0 0 0
VCA
9.3
9.3
9.36 9.36 9.30 10,800 0 0 0
VCB
64.6
64.6
64.20 64.90 63.60 8,113,800 0 0 0
VCC
9.9
9.9
10.20 10.20 9.90 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
280
280
282 282 280 1,000 0 0 0
VCG
27.7
27.7
28.30 28.30 27.40 12,533,700 0 0 0
VCI
43.8
43.8
44.40 44.80 43.10 12,475,700 0 0 0
VCM
9.3
9.3
8.50 9.30 8.50 4,500 0 0 0
VCP
26.1
26.1
26.80 26.80 26.10 36,500 0 0 0
VCR
39
39
39 39 39 300 0 0 0
VCS
48.3
48.3
48.90 49 48.20 50,800 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 0 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 9.90 9 600 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
51
51
49 51 49 72,100 0 0 0
VDS
22.2
22.2
22.75 22.80 21.75 3,569,200 0 0 0
VDT
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 10,100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
4.4
4.4
4.50 4.50 4.40 7,200 0 0 0
VEA
35.5
35.5
35.34 35.52 35.25 255,000 0 0 0
VEC
12.3
12.3
15 15 12.20 27,900 0 0 0
VEF
149.2
149.2
148.95 149.77 148.54 53,900 0 0 0
VES
8
8
8 8 8 300 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
57.6
57.6
57.40 58 57.40 6,700 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 200 0 0 0
VGC
50.4
50.4
52.40 52.40 50.12 1,587,500 0 0 0
VGG
44.8
44.8
45.50 45.50 44.80 9,600 0 0 0
VGI
68.7
68.7
68.90 70.30 68.20 133,500 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
27.7
27.7
27.90 27.90 27.60 10,300 0 0 0
VGR
54.0
54.0
54.04 54.04 54.04 300 0 0 0
VGS
30.5
30.5
30.50 31.60 29.60 684,000 0 0 0
VGT
12.2
12.2
12.50 12.50 12 704,500 0 0 0
VGV
34.5
34.5
34.50 34.50 31.90 4,700 0 0 0
VHC
55.2
55.2
55 55.80 54.70 1,767,300 0 0 0
VHD
5.1
5.1
5 5.10 5 600 0 0 0
VHE
4.8
4.8
4.90 4.90 4.70 84,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.4
2.4
2.30 2.40 2.30 492,700 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
107.5
107.5
103.50 107.50 101.20 8,989,300 0 0 0
VIB
20.1
20.1
20.40 20.45 20.05 10,243,600 0 0 0
VIC
178.1
178.1
179 180.90 175.20 3,256,600 0 0 0
VID
5.1
5.1
5.08 5.09 5.08 4,900 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 8,000 0 0 0
VIG
7
7
7.10 7.40 6.90 609,200 0 0 0
VIH
18.1
18.1
18.10 18.10 18.10 500 0 0 0
VIM
10.2
10.2
10.60 10.60 10.20 300 0 0 0
VIN
17
17
17.50 17.50 17 600 0 0 0
VIP
13.5
13.5
13.45 13.50 13.40 155,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
18.60 18.60 18.40 300 0 0 0
VIW
10.5
10.5
10.50 10.50 10.50 3,500 0 0 0
VIX
38.1
38.1
38.50 38.75 36.55 41,788,400 0 0 0
VJC
133.4
133.4
135 135 132.30 1,815,000 0 0 0
VLA
10
10
9.20 10 9 3,900 0 0 0
VLB
46.7
46.7
46.70 47 46.40 43,300 0 0 0
VLC
15.1
15.1
15 15.20 14.90 603,500 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
9.2
9.2
8.90 9.20 8.90 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6 6.18 6 400 0 0 0
VMD
16.6
16.6
16.90 17.40 16.35 154,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 2,200 0 0 0
VMK
38
38
38 38 38 100 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 17.80 17.80 3,300 0 0 0
VNB
17
17
16.90 17.10 16.80 64,200 0 0 0
VNC
31
31
31.60 31.60 30.80 4,700 0 0 0
VND
23.9
23.9
24.65 24.65 23.60 40,698,200 0 0 0
VNE
7.6
7.6
7.65 7.70 7.58 80,300 0 0 0
VNF
17.1
17.1
17.10 17.40 16.70 11,800 0 0 0
VNG
7.6
7.6
7.41 7.80 7.41 21,200 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.4
8.4
8.60 8.60 8.40 1,500 0 0 0
VNL
22.0
22.0
21.81 22.10 21.81 12,300 0 0 0
VNM
60.9
60.9
59.85 61.00 59.27 5,919,700 0 0 0
VNP
12.7
12.7
12.60 12.80 12.60 21,000 0 0 0
VNR
20.5
20.5
20.30 20.50 20.20 5,900 0 0 0
VNS
9.6
9.6
9.70 9.71 9.62 9,000 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 0 0 0 0
VNZ
390
390
400 400 390 900 0 0 0
VOC
12
12
11.90 12 11.70 14,500 0 0 0
VOS
13.5
13.5
13.60 13.60 13.40 471,000 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.1
31.1
31.40 31.65 30.70 25,369,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.30 25.55 25.30 5,600 0 0 0
VPG
8.2
8.2
8.39 8.39 8.19 228,900 0 0 0
VPH
5.4
5.4
5.50 5.50 5.22 70,400 0 0 0
VPI
56.2
56.2
55 56.50 54.20 3,081,800 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10
10
10.10 10.15 10 20,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 700 0 0 0
VRC
14
14
14.10 14.10 13.70 2,600 0 0 0
VRE
36.3
36.3
35.30 36.45 34.15 17,296,100 0 0 0
VRG
18.1
18.1
18.10 18.10 18 4,000 0 0 0
VSA
20.3
20.3
20.90 20.90 20.30 1,600 0 0 0
VSC
26.9
26.9
28.50 28.50 26.75 16,826,500 0 0 0
VSE
8.4
8.4
8.40 8.40 8.30 2,300 0 0 0
VSF
26.1
26.1
25.90 26.10 25.90 18,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
45.7
45.7
45.67 45.87 45.18 3,300 0 0 0
VSI
20.9
20.9
21 21 20.90 900 0 0 0
VSM
15
15
14.90 15 14.90 1,000 0 0 0
VSN
16
16
16 16.10 16 1,600 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.1
3.1
3.60 3.60 3.10 11,700 0 0 0
VTB
9.7
9.7
9.74 9.74 9.74 0 0 0 0
VTC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTD
7.5
7.5
7.60 7.70 7.30 31,200 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
7.90 8.40 7.90 1,200 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
52
52
51.50 52 51.50 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.85 11.85 11.75 208,400 0 0 0
VTP
96.3
96.3
97 97.10 95.90 246,300 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.9
16.9
17 17 16.80 38,600 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.8
12.8
13 13 12.40 16,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.20 18.30 18 1,342,600 0 0 0
VUA
20.7
20.7
20.80 20.80 20.70 2,800 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
45.9
45.9
45.70 47.60 45.10 52,800 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
288.5
288.5
286 288.50 286 300 0 0 0
WSB
58.2
58.2
67.31 67.31 58.14 400 0 0 0
WSS
7.6
7.6
8 8 7.50 48,100 0 0 0
WTC
10.9
10.9
10.80 10.90 10.80 600 0 0 0
X20
12.6
12.6
12.50 12.60 12.50 200 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 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9.4
9.4
9.40 9.40 9.40 8,800 0 0 0
XMD
6.9
6.9
6 6.90 6 1,500 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 10,000 0 0 0
XPH
15.8
15.8
14.50 15.80 14.50 15,100 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 1,500 0 0 0
YBM
13.9
13.9
13.90 14 13.90 1,100 0 0 0
YEG
14
14
14.05 14.20 13.85 1,524,100 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
273.3
273.3
276.28 278.16 272.01 98,276,864 0 0 0
^UPCOM
110.4
110.4
110.32 111.15 109.93 0 0 0 0
^VN30
1,923.0
1,923.0
1,923.50 1,933.78 1,906.09 467,397,425 0 0 0
^VNINDEX
1,697.8
1,697.8
1,701.06 1,704.42 1,680.87 1,015,807,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |