DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/10/2025

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 09/10/2025

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 0 0 0 0
AAA
8.2
8.2
8.20 8.30 8.19 979,100 0 0 0
AAH
4
4
4.10 4.10 3.90 593,900 0 0 0
AAM
7
7
6.93 7 6.90 2,600 0 0 0
AAS
11
11
11.20 11.40 10.90 1,832,600 0 0 0
AAT
3.8
3.8
3.79 3.79 3.70 37,800 0 0 0
AAV
6
6
6 6 5.80 166,800 0 0 0
ABB
12.7
12.7
12.70 12.80 12.50 3,578,000 0 0 0
ABC
10.6
10.6
10.60 10.60 10.50 5,300 0 0 0
ABI
20.8
20.8
20.70 21.10 20.60 59,200 0 0 0
ABR
14.2
14.2
14.45 15 14.20 2,900 0 0 0
ABS
3.5
3.5
3.48 3.54 3.45 77,700 0 0 0
ABT
64.6
64.6
64.80 65 63.50 9,100 0 0 0
ABW
11.3
11.3
11.40 11.40 11.10 152,700 0 0 0
ACB
27.0
27.0
26.80 26.95 26.60 16,388,600 0 0 0
ACC
13.7
13.7
13.45 13.70 13.10 61,700 0 0 0
ACE
40.6
40.6
40.60 40.60 40.60 0 0 0 0
ACL
13.5
13.5
13.50 13.60 13.40 37,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ACV
55.5
55.5
56.20 56.50 55.10 563,100 0 0 0
ADC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
ADG
9.4
9.4
9.45 9.45 9.10 6,500 0 0 0
ADS
8.8
8.8
8.81 9 8.73 56,100 0 0 0
AFX
9.8
9.8
9.90 9.90 9.70 26,700 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
18.80 18.80 18.50 222,700 0 0 0
AGM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
AGP
38.1
38.1
38.08 39.04 38.08 1,100 0 0 0
AGR
17.7
17.7
17.80 17.90 17.55 724,100 0 0 0
AGX
154
154
155 155 154 400 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
AIG
44.3
44.3
43.60 44.30 43.60 700 0 0 0
ALT
15
15
13.70 15 13.70 200 0 0 0
ALV
6.8
6.8
6.90 6.90 6.70 12,400 0 0 0
AMC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 2,500 0 0 0
AMS
7.9
7.9
7.80 7.90 7.60 83,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
35
35
35.40 35.40 34.60 21,400 0 0 0
ANV
32.2
32.2
32.42 32.96 31.24 3,141,700 0 0 0
APF
40.5
40.5
40.50 41 40 6,100 0 0 0
APG
11.8
11.8
11.70 11.90 11.70 545,200 0 0 0
APH
6.4
6.4
6.41 6.45 6.36 136,300 0 0 0
API
8.2
8.2
8.30 8.30 8.10 164,700 0 0 0
APL
15.3
15.3
15.30 15.30 15.30 200 0 0 0
APP
5.7
5.7
5.70 5.70 5.60 5,700 0 0 0
APS
9.6
9.6
9.90 9.90 9.50 372,600 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
16.4
16.4
16.50 16.50 16.35 300 0 0 0
ASM
7.5
7.5
7.64 7.70 7.50 1,556,600 0 0 0
ASP
4.6
4.6
4.67 4.67 4.60 17,400 0 0 0
AST
72.1
72.1
71.98 72.18 71.60 17,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
ATS
21
21
21 21 21 0 0 0 0
AVC
54.2
54.2
54.20 54.20 54.20 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
14.90 15.40 14.80 247,900 0 0 0
BAB
13.5
13.5
13.70 13.70 13.40 3,100 0 0 0
BAF
35.4
35.4
34.95 35.50 34.80 3,795,100 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
81.3
81.3
81.31 81.31 81.31 100 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BBS
12
12
12 12 12 100 0 0 0
BBT
14.7
14.7
15 15 14 1,100 0 0 0
BCA
9.5
9.5
9.60 9.60 9.40 2,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.3
8.3
8.60 8.60 8.30 229,700 0 0 0
BCE
10.7
10.7
10.70 10.75 10.65 133,600 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.3
66.3
67 67.20 66.20 147,900 0 0 0
BCP
11
11
11 11 11 100 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
38.5
38.5
38.50 38.50 38.50 300 0 0 0
BDT
9.5
9.5
10 10 9.30 27,000 0 0 0
BDW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
43.2
43.2
42.30 43.50 41.75 383,500 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
25.99 25.99 24.42 6,100 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
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
32.9
32.9
32.05 33.30 31.90 44,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
26.8
26.8
27.15 27.65 26.50 92,100 0 0 0
BID
40.4
40.4
40.10 40.50 39.96 4,346,900 0 0 0
BIG
4.8
4.8
5 5 4.80 54,400 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 24.60 23.70 48,000 0 0 0
BKG
3.1
3.1
3.10 3.13 3.07 71,600 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 800 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.5
27.5
27.50 27.50 27.50 300 0 0 0
BMC
17.2
17.2
17.20 17.30 16.95 40,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.7
19.7
19.34 19.74 19.16 523,100 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMK
16
16
15 16 15 1,500 0 0 0
BMP
137.8
137.8
137.27 138.04 137.08 60,400 0 0 0
BMS
14
14
14.10 14.20 14 228,600 0 0 0
BMV
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BNA
6.8
6.8
6.90 6.90 6.60 130,000 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BQB
4.6
4.6
4.30 4.60 4.30 200 0 0 0
BRC
12.7
12.7
12.70 12.70 12.65 500 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
25.4
25.4
25.50 25.50 23 1,200 0 0 0
BSA
22.9
22.9
23 23 22.90 400 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 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 0 0 0 0
BSI
45.9
45.9
46.50 46.50 45.75 627,200 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
21.9
21.9
20.77 21.88 20.77 21,019,000 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 600 0 0 0
BTD
16.8
16.8
16.32 16.80 16.32 6,200 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
40.1
40.1
39.74 40.75 39.74 27,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.5
10.5
10.49 10.49 10.40 10,100 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 13,600 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 2,400 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
14.5
14.5
14.50 14.60 14.40 1,749,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
54.1
54.1
53.38 54.16 53.38 178,600 0 0 0
BVL
19.4
19.4
19.90 19.90 19.40 2,200 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
36.7
36.7
36.81 37.11 36.52 210,600 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.7
48.7
49.05 49.15 48.65 86,100 0 0 0
BWS
33.5
33.5
33.51 33.51 33.51 100 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
19.9
19.9
19.85 19.90 19.80 11,300 0 0 0
C47
11
11
11 11 10.40 40,200 0 0 0
C4G
9.1
9.1
9.20 9.20 9.10 490,700 0 0 0
C69
13.3
13.3
12.70 13.30 12.70 435,100 0 0 0
C92
4.5
4.5
4.40 4.50 4.30 11,100 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 7.50 7.20 2,500 0 0 0
CAN
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CAP
42.4
42.4
42.20 42.50 42 19,000 0 0 0
CAT
17
17
17 17.10 16.90 9,300 0 0 0
CBI
17.1
17.1
17.10 17.10 17.10 100 0 0 0
CBS
29.0
29.0
28.97 29.43 28.97 17,500 0 0 0
CC1
30.5
30.5
30.50 30.60 30.50 31,100 0 0 0
CCA
14.9
14.9
14.90 14.90 14.90 800 0 0 0
CCC
15.3
15.3
15.10 15.40 15.10 132,600 0 0 0
CCI
26.2
26.2
26.20 26.20 26.20 200 0 0 0
CCL
6.8
6.8
6.82 6.86 6.80 136,600 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 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
27.3
27.3
28.08 28.08 26.92 509,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.7
8.7
8.50 8.70 8.50 3,700 0 0 0
CDN
31.6
31.6
31.30 32.50 30.90 25,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CDR
7.1
7.1
7.20 7.20 7 1,700 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
25.9
25.9
24.60 25.90 24.60 15,018,000 0 0 0
CET
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CFM
8.1
8.1
9.56 9.56 8.00 2,300 0 0 0
CFV
24.3
24.3
24.30 24.30 24.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9
9
9 9 9 0 0 0 0
CHP
32
32
32.05 32.05 32 39,400 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CIA
9.8
9.8
9.70 9.80 9.70 1,800 0 0 0
CID
12.8
12.8
12.80 12.80 12.80 1,500 0 0 0
CIG
9.3
9.3
9 9.50 9 38,100 0 0 0
CII
26.0
26.0
25.60 26.40 25.45 16,693,600 0 0 0
CIP
2.7
2.7
2.60 2.70 2.60 7,600 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
46.8
46.8
46.80 46.80 46.10 5,000 0 0 0
CKD
23.3
23.3
22.75 23.39 22.75 20,800 0 0 0
CKG
12.7
12.7
12.45 12.80 12.20 85,700 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
22.50 22.80 22.30 3,100 0 0 0
CLL
31
31
31.10 31.10 30.85 23,800 0 0 0
CLM
67.6
67.6
67.60 67.60 67.60 0 0 0 0
CLW
48.1
48.1
48.07 48.07 48.07 100 0 0 0
CLX
16.2
16.2
16.10 16.20 16 22,400 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
22.6
22.6
22.50 22.70 22.50 4,300 0 0 0
CMF
304
304
304 304 304 300 0 0 0
CMG
39.6
39.6
39.90 40 39.45 421,600 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
17.8
17.8
14 17.80 14 9,300 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
8.40 8.40 8.20 60,200 0 0 0
CMT
14
14
14 14 14 7,600 0 0 0
CMV
8.1
8.1
8.18 8.18 8.07 1,300 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 100 0 0 0
CMX
7
7
6.96 7 6.89 209,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.2
33.2
33.16 33.16 33.16 0 0 0 0
CNG
26.9
26.9
26.90 26.90 26.90 15,000 0 0 0
CNN
65
65
65 65 65 0 0 0 0
CNT
8.4
8.4
8.50 8.50 8.40 800 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
5.7
5.7
5.70 5.70 5.70 300 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 800 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
31.9
31.9
31.40 31.90 31 15,400 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
9.4
9.4
9.50 9.50 9.36 230,800 0 0 0
CRE
10.3
10.3
10.35 10.50 10.25 582,100 0 0 0
CSC
20.7
20.7
21.20 21.20 20.70 3,600 0 0 0
CSI
28.4
28.4
28.80 29 28.40 5,000 0 0 0
CSM
14.5
14.5
14.50 14.55 14.30 620,000 0 0 0
CSV
31
31
31.10 31.30 30.75 374,300 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 0 0 0 0
CTD
86
86
86 87.30 85 911,400 0 0 0
CTF
20.2
20.2
20.15 20.20 19.85 306,900 0 0 0
CTG
54.6
54.6
52.47 54.56 52.18 21,543,800 0 0 0
CTI
25.8
25.8
26 26.20 25.70 1,033,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
9.50 9.50 8.70 48,000 0 0 0
CTR
82.9
82.9
83.90 83.90 82.60 233,600 0 0 0
CTS
42.2
42.2
42.20 42.20 41.60 1,490,600 0 0 0
CTT
25
25
29 29 25 200 0 0 0
CTW
27.7
27.7
27.70 27.70 27.70 200 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
10.8
10.8
10.80 10.80 10.80 15,100 0 0 0
D2D
36.6
36.6
36.15 36.65 36.15 63,300 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 17.50 400 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
4.01 4.02 3.95 266,500 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
DAT
9.2
9.2
9.10 9.48 9.10 21,400 0 0 0
DBC
27.8
27.8
27.70 28.15 27.60 6,098,400 0 0 0
DBD
54
54
54.20 54.20 53.90 144,500 0 0 0
DBM
22.7
22.7
22.70 22.70 22.70 4,000 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 600 0 0 0
DC1
6.9
6.9
6.90 6.90 6.90 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.7
11.7
11.70 11.85 11.60 405,600 0 0 0
DCF
40
40
40 40 40 100 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
29.8
29.8
30.40 30.40 29.40 695,000 0 0 0
DCM
36.7
36.7
36.55 36.85 36.10 2,098,600 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 9.30 5,100 0 0 0
DDG
2.2
2.2
2.30 2.40 2.20 844,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
DDN
6.3
6.3
6.30 6.30 6.30 1,800 0 0 0
DDV
32.4
32.4
31 32.40 30.90 1,571,500 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 168,400 0 0 0
DGC
93.5
93.5
94.40 94.50 93.10 942,900 0 0 0
DGT
5.1
5.1
5.20 5.20 5 101,900 0 0 0
DGW
40.9
40.9
42 42 40.90 1,734,400 0 0 0
DHA
48.8
48.8
49 49.20 48.80 57,000 0 0 0
DHB
8.7
8.7
8.60 8.70 8.60 10,200 0 0 0
DHC
33.3
33.3
33.56 33.81 33.22 169,800 0 0 0
DHD
32.6
32.6
32.60 32.60 32.60 0 0 0 0
DHG
102.1
102.1
102.10 102.10 102 19,200 0 0 0
DHM
6.3
6.3
6.48 6.50 6.24 2,900 0 0 0
DHN
26.3
26.3
26.30 26.30 26.30 1,300 0 0 0
DHP
12
12
11.80 12 11.80 4,800 0 0 0
DHT
76.4
76.4
77.64 77.64 76.36 22,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 17,400 0 0 0
DIG
20.8
20.8
20.50 20.95 20.25 13,013,600 0 0 0
DIH
13.9
13.9
13.80 13.90 13.80 4,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
12
12
12 12 12 0 0 0 0
DL1
6.2
6.2
6.20 6.40 6.20 438,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.83 2.84 2.79 1,040,900 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60.5
60.5
60.40 60.50 60.40 700 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
52
52
52 52 52 500 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 500 0 0 0
DNE
9
9
9 9 9 0 0 0 0
DNH
48.1
48.1
48.10 48.10 48.10 0 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DNP
19
19
19.10 19.10 19 3,600 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
34 34 34 2,400 0 0 0
DOC
9.7
9.7
11 11 9.70 300 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
37.3
37.3
37.30 37.30 37.30 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53
53
51.10 54 48 213,800 0 0 0
DPG
48
48
48 49 47.65 2,726,000 0 0 0
DPH
52.1
52.1
52.10 52.10 52.10 100 0 0 0
DPM
24.1
24.1
24.20 24.35 24.05 3,656,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.5
37.5
37.10 37.75 37 385,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
11.15 11.50 11.15 1,500 0 0 0
DRC
16.2
16.2
16.45 16.45 16.05 143,300 0 0 0
DRG
9.1
9.1
9.10 9.10 9.10 800 0 0 0
DRH
2.2
2.2
2.28 2.28 2.13 1,670,900 0 0 0
DRI
11.5
11.5
11.40 11.50 11.30 263,900 0 0 0
DRL
52.4
52.4
52.30 52.40 52 9,800 0 0 0
DS3
6.4
6.4
6.20 6.40 6 2,800 0 0 0
DSD
13
13
13 13 13 100 0 0 0
DSE
29.4
29.4
29.85 29.95 29.30 595,500 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.9
44.9
44.95 44.95 44.85 4,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.3
9.3
9.30 9.30 9.20 45,000 0 0 0
DTA
4.8
4.8
4.80 4.99 4.61 9,500 0 0 0
DTD
22.4
22.4
21.50 22.40 21.40 1,123,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 13,100 0 0 0
DTK
12.5
12.5
12.30 12.50 12 4,000 0 0 0
DTL
13.3
13.3
12.60 13.50 12.60 51,600 0 0 0
DTP
106.5
106.5
107 108 98.30 400 0 0 0
DTT
16.5
16.5
16.45 16.45 16.45 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16
16
16 16 16 0 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 7.10 145,000 0 0 0
DVN
21.3
21.3
21 21.30 20.90 24,900 0 0 0
DVP
71.4
71.4
70.50 71.50 70.50 11,600 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 300 0 0 0
DWS
15
15
15 15 15 100 0 0 0
DXG
20.6
20.6
20.60 20.85 20.25 23,327,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11
11
11 11.10 10.90 189,300 0 0 0
DXS
12
12
12 12.05 11.75 1,356,400 0 0 0
DXV
4.0
4.0
3.97 3.97 3.81 5,100 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 2,200 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 4,500 0 0 0
EBS
12.2
12.2
11.50 12.20 11.50 300 0 0 0
ECI
7.5
7.5
7.50 7.50 7.50 100 0 0 0
ECO
22.8
22.8
22.28 22.82 22.28 21,000 0 0 0
EFI
2.4
2.4
2.50 2.50 2.40 900 0 0 0
EIB
26.8
26.8
26.25 26.85 26.20 10,419,800 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 26.20 1,800 0 0 0
EIN
3.4
3.4
3.20 3.40 3 10,200 0 0 0
ELC
21.4
21.4
21.62 21.67 21.24 290,700 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
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EPC
7
7
7 7 7 0 0 0 0
EVE
11.1
11.1
11.10 11.10 10.90 6,700 0 0 0
EVF
14.2
14.2
13.95 14.20 13.90 9,451,800 0 0 0
EVG
9.1
9.1
9.05 9.26 9.02 903,400 0 0 0
EVS
7.3
7.3
7.20 7.40 7.20 137,700 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
3.89 3.94 3.87 57,600 0 0 0
FCN
17.2
17.2
17.35 17.40 17.05 831,900 0 0 0
FCS
7.8
7.8
7.80 7.80 7.80 0 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
33
33
33 33 33 2,300 0 0 0
FIC
13.2
13.2
13 13.40 13 9,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.8
7.8
7.90 7.90 7.60 50,000 0 0 0
FIT
4.8
4.8
4.80 4.81 4.73 513,900 0 0 0
FMC
36.6
36.6
36.70 36.70 36.50 16,300 0 0 0
FOC
65.8
65.8
64.90 65.80 64.90 11,100 0 0 0
FOX
64
64
64.80 65.60 64 71,200 0 0 0
FPT
94.2
94.2
95 95 93.50 5,716,300 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
137.3
137.3
134 137.80 133.70 934,400 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
35.9
35.9
36.05 36.35 35.75 1,132,900 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.2
9.2
9.46 9.46 8.98 749,900 0 0 0
GAS
60.9
60.9
60.90 61.40 60.60 363,100 0 0 0
GCB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GCF
31.7
31.7
31.73 31.73 31.73 0 0 0 0
GDA
17.8
17.8
17.90 18 17.60 20,300 0 0 0
GDT
20.9
20.9
21 21.05 20.80 9,300 0 0 0
GDW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
GEG
15.9
15.9
15.80 15.95 15.50 422,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.5
55.5
55.90 57.30 55.20 19,735,000 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
28.94 29.22 28.94 32,100 0 0 0
GIC
15.5
15.5
14.30 15.50 14.30 3,200 0 0 0
GIL
16.8
16.8
16.70 17.10 16.70 131,100 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 21 20.90 1,600 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
67.3
67.3
67.50 67.50 66 2,633,900 0 0 0
GMH
8.5
8.5
8.50 8.50 8.50 100 0 0 0
GMX
16.9
16.9
16.50 16.90 16.50 200 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 2.50 13,100 0 0 0
GSM
32.2
32.2
31.20 32.20 31.20 3,000 0 0 0
GSP
11.4
11.4
11.35 11.40 11.25 25,300 0 0 0
GTA
9.5
9.5
9.53 9.53 9.53 1,000 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
11.7
11.7
11.70 11.70 11.50 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.6
27.6
27.11 28.15 26.77 3,675,400 0 0 0
GVT
79.6
79.6
79.60 79.60 79.60 0 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 200 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HAG
17.1
17.1
16.85 17.20 16.65 22,552,300 0 0 0
HAH
54.9
54.9
55 55.20 53.90 1,020,900 0 0 0
HAM
46
46
45.50 46 45.50 1,500 0 0 0
HAN
9.1
9.1
9.30 9.30 9.10 6,600 0 0 0
HAP
6.8
6.8
6.84 6.86 6.78 45,800 0 0 0
HAR
4.6
4.6
4.75 4.75 4.57 624,400 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
37.4
37.4
38 38 37.40 1,000 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
12.1
12.1
12.25 12.30 12.05 804,200 0 0 0
HBC
7.2
7.2
7.20 7.30 7.10 1,713,200 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 1,800 0 0 0
HCC
25.2
25.2
25 25.20 25 7,700 0 0 0
HCD
8.2
8.2
8.16 8.24 8.13 29,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.3
27.3
27.60 27.65 27.10 6,373,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
16.10 16.10 15.90 1,300 0 0 0
HD6
12.9
12.9
12.90 12.90 12.80 10,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.5
6.5
6.20 6.50 6 14,000 0 0 0
HDB
31.7
31.7
31.45 31.85 31.20 15,346,800 0 0 0
HDC
32.6
32.6
31.88 32.59 31.56 3,729,100 0 0 0
HDG
32.9
32.9
32.80 32.95 32.25 2,611,800 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
15.8
15.8
15.80 15.80 15.80 200 0 0 0
HEC
64
64
62 64 62 1,400 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9
9
9 9 9 100 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
292.2
292.2
293.37 293.37 289.89 7,300 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
10.80 10.90 10.65 294,400 0 0 0
HHS
19.7
19.7
19.15 19.70 19.15 5,639,300 0 0 0
HHV
15.6
15.6
15.60 15.75 15.45 9,034,200 0 0 0
HID
3.5
3.5
3.61 3.72 3.46 267,400 0 0 0
HII
4.8
4.8
4.66 4.81 4.63 141,100 0 0 0
HIO
7.6
7.6
7.60 7.70 7.60 11,600 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 29.27 200 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 13.80 13.80 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
11.2
11.2
11.20 11.30 11.20 3,600 0 0 0
HLD
17.9
17.9
18.10 18.10 17.90 68,900 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 11.90 11.85 5,200 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17.9
17.9
17.90 17.90 17.90 5,000 0 0 0
HMR
11.8
11.8
11.70 11.80 11.50 18,200 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 1,200 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6.2
6.2
6.20 6.20 6.10 2,045,000 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.3
8.3
8.20 8.40 8.20 311,900 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 4.90 4.80 15,900 0 0 0
HPB
15.3
15.3
15.30 15.30 15.30 1,300 0 0 0
HPD
16.9
16.9
16.92 16.92 16.92 3,100 0 0 0
HPG
29.0
29.0
29.40 29.40 28.85 42,551,700 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
29
29
29 29 29 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80
80
80 80 80 0 0 0 0
HPT
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HPW
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPX
5.0
5.0
5.03 5.07 4.96 1,596,400 0 0 0
HQC
3.5
3.5
3.48 3.53 3.44 3,416,000 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
18.9
18.9
18.95 19.10 18.70 2,626,900 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
10.1
10.1
10.45 10.45 9.80 303,100 0 0 0
HSM
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 1,400 0 0 0
HSV
4.6
4.6
4.60 4.80 4.50 70,400 0 0 0
HT1
17.9
17.9
17.65 18 17.60 600,700 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 3.80 3.70 4,800 0 0 0
HTG
46.1
46.1
45.90 46.05 45.90 33,600 0 0 0
HTI
23.4
23.4
23.35 23.55 23.35 90,000 0 0 0
HTL
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HTM
9.7
9.7
10.40 10.40 9.70 1,500 0 0 0
HTN
10
10
10.05 10.15 9.98 340,500 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
12
12
11.95 12 11.95 10,500 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HU4
15.3
15.3
15.10 15.30 15 17,800 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 1,700 0 0 0
HUB
15.7
15.7
15.65 15.70 15.65 4,800 0 0 0
HUG
28.5
28.5
28.60 28.60 28.50 400 0 0 0
HUT
17
17
16.90 17.30 16.90 1,933,000 0 0 0
HVA
24.8
24.8
25.50 25.50 24.20 51,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.60 13.60 13.35 108,500 0 0 0
HVN
34.7
34.7
35 35.20 34.45 1,056,500 0 0 0
HVT
29.8
29.8
30.20 30.20 29.70 14,000 0 0 0
HVX
2.8
2.8
2.79 2.80 2.79 3,600 0 0 0
HWS
14.4
14.4
14.30 14.50 14.30 900 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
41.9
41.9
48 48 41.90 1,100 0 0 0
ICF
3.2
3.2
3.10 3.20 3.10 800 0 0 0
ICG
15.7
15.7
15.50 15.70 14.60 32,100 0 0 0
ICI
9.5
9.5
9 9.50 9 4,200 0 0 0
ICN
40
40
40 40.20 40 4,200 0 0 0
ICT
18.1
18.1
18.50 18.50 18 39,000 0 0 0
IDC
38.9
38.9
38 39.20 37.10 4,997,900 0 0 0
IDI
8.1
8.1
8.16 8.21 8 615,800 0 0 0
IDJ
6.5
6.5
6.60 6.70 6.50 751,600 0 0 0
IDP
192
192
192 192 192 1,000 0 0 0
IDV
26.4
26.4
26.50 26.50 26.30 31,100 0 0 0
IFS
21.3
21.3
21.30 21.30 21.30 100 0 0 0
IHK
13
13
13 13 13 0 0 0 0
IJC
12.8
12.8
13 13 12.60 4,345,800 0 0 0
ILA
7.4
7.4
7.20 7.40 7 17,300 0 0 0
ILB
26.7
26.7
26.70 26.70 26.70 100 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
52
52.70 52.70 51.20 50,900 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
23.9
23.9
23.90 23.90 23.90 1,100 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.5
44.5
45 45 43.40 2,500 0 0 0
IPA
20.9
20.9
21.30 21.30 20.80 326,000 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 27 400 0 0 0
IST
38
38
38 38 38 0 0 0 0
ITC
13.9
13.9
14 14.30 13.80 166,700 0 0 0
ITD
13.4
13.4
13.25 13.35 13.10 18,100 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 58,000 0 0 0
ITS
4.8
4.8
4.70 4.80 4.70 4,200 0 0 0
IVS
10.2
10.2
10.20 10.20 10.10 124,500 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
8.8
8.8
9 9 8.60 535,700 0 0 0
KBC
35.0
35.0
35.40 35.70 34.85 5,546,800 0 0 0
KCB
10.7
10.7
10.90 11.10 10.60 12,000 0 0 0
KDC
52.7
52.7
52.80 52.80 52.40 289,100 0 0 0
KDH
32.5
32.5
32.60 33.05 32 4,571,600 0 0 0
KDM
13.9
13.9
13.90 13.90 13.90 2,000 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 1,900 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
7.0
7.0
6.98 6.98 6.83 14,368,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.60 12.65 12.50 23,500 0 0 0
KHS
22.9
22.9
22.80 22.90 22.80 9,800 0 0 0
KHW
30.6
30.6
30.70 30.70 30.60 600 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
16.20 16.30 15.90 418,500 0 0 0
KMR
3.1
3.1
3.05 3.05 3.01 15,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.05 39.10 38.95 363,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.6
19.6
19.50 19.75 19.45 1,831,900 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
90.4
90.4
90.60 92 89.10 37,100 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 1.90 64,100 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 100 0 0 0
KTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
41.9
41.9
41.90 41.90 41.90 0 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
24
24
24 24 24 200 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
L14
34.7
34.7
34.80 35.40 34.10 159,800 0 0 0
L18
28
28
28.30 28.30 27.60 5,700 0 0 0
L40
85.5
85.5
84.53 86.42 81.84 28,200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
7.6
7.6
7.60 7.60 7.60 2,600 0 0 0
LAF
20.1
20.1
20.30 20.50 20.05 9,000 0 0 0
LAI
15.5
15.5
15.60 15.60 15.40 17,800 0 0 0
LAS
18.1
18.1
18.10 18.10 17.90 164,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
38.7
38.7
38.85 39.10 38.05 46,500 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
11.54 11.68 11.45 2,084,400 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.78 4.85 4.73 1,582,400 0 0 0
LDP
11.7
11.7
11.70 11.80 11.70 2,800 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.20 0 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
5.0
5.0
4.91 5.10 4.75 247,700 0 0 0
LHC
96.5
96.5
95 96.50 95 9,400 0 0 0
LHG
30.1
30.1
30 30.45 29.20 253,300 0 0 0
LIC
28
28
28 28.30 27.50 1,900 0 0 0
LIG
4.9
4.9
5 5.10 4.90 323,100 0 0 0
LIX
35.7
35.7
34.70 36.15 34.70 92,700 0 0 0
LKW
35
35
35 35 35 900 0 0 0
LLM
16.4
16.4
16.10 16.60 16.10 6,400 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
8.5
8.5
8.50 8.50 8.50 300 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
10.4
10.4
10.40 10.40 10.40 0 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
51.2
51.2
52 52.50 50.90 4,284,400 0 0 0
LPT
6
6
6.30 6.30 6 600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31.50 32.50 31.10 109,400 0 0 0
LSS
10.4
10.4
10.30 10.40 10.25 196,700 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
20.9
20.9
20.70 20.90 20.70 1,100 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
13.3
13.3
13.33 14.05 13.01 4,700 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
27.4
27.4
27 27.40 26.85 38,667,700 0 0 0
MBG
4
4
3.90 4.10 3.90 477,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
34.6
34.6
35 35.70 34.30 4,337,000 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
134.2
134.2
132.50 134.20 132.50 265,200 0 0 0
MCM
27.7
27.7
27.72 27.72 27.38 6,100 0 0 0
MCO
7.2
7.2
7.20 7.40 7.20 10,800 0 0 0
MCP
28.9
28.9
28.10 28.90 28.10 17,200 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 9.80 1,400 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
17.6
17.6
17.60 17.60 17.60 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
38.0
38.0
37.62 38.00 37.34 9,100 0 0 0
MGC
13.3
13.3
15 15 12.70 7,400 0 0 0
MGG
26
26
28.50 28.50 26 600 0 0 0
MGR
5.1
5.1
6.50 6.50 5.10 4,300 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 100 0 0 0
MHC
13.8
13.8
13.60 14.15 13.60 281,100 0 0 0
MIC
15.4
15.4
15.20 15.60 15 14,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.8
16.8
16.85 16.85 16 261,400 0 0 0
MKP
28
28
28 28 28 400 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
21.4
21.4
23.20 23.20 21 300 0 0 0
MML
37.5
37.5
37.10 38.50 37.10 84,900 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
16.7
16.7
16.60 16.80 16.40 62,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
18 18 18 600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.7
13.7
13.65 13.80 13.55 11,674,100 0 0 0
MSH
34.7
34.7
34.80 35.30 34.60 91,900 0 0 0
MSN
83.1
83.1
82.90 84.20 82.70 7,329,600 0 0 0
MSR
25.2
25.2
25 26.30 24.30 2,239,400 0 0 0
MST
6.2
6.2
6.20 6.30 5.90 3,523,700 0 0 0
MTA
14.2
14.2
14 14.70 14 20,300 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
12.8
12.8
12.80 12.80 12.80 100 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 2,900 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.6
19.6
19.60 19.60 19.60 100 0 0 0
MVC
16.1
16.1
16.60 16.60 15.90 29,700 0 0 0
MVN
52
52
52.10 52.90 51.30 1,400 0 0 0
MWG
81.5
81.5
80.80 81.90 80.50 7,782,900 0 0 0
MZG
16.8
16.8
16.60 16.80 16.50 639,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.7
32.7
32.85 32.85 32.55 526,600 0 0 0
NAG
13
13
13 13 12.70 255,500 0 0 0
NAP
12.6
12.6
11.80 12.60 11 1,500 0 0 0
NAS
35.2
35.2
33.50 35.20 33.50 400 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.5
17.5
17.55 17.55 17.50 700 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.2
21.2
21.20 21.50 21.20 113,500 0 0 0
NBC
8.9
8.9
8.90 8.90 8.80 40,200 0 0 0
NBE
12.4
12.4
12.40 12.40 12.40 4,000 0 0 0
NBP
8
8
8 8.20 8 5,700 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
11.2
11.2
11.30 11.30 10.90 7,200 0 0 0
NCS
41
41
40.70 41 40.70 500 0 0 0
NCT
97.3
97.3
97.16 98.00 97.16 10,400 0 0 0
ND2
37.9
37.9
37.50 37.90 37 14,100 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
13.5
13.5
13.20 13.60 13.20 934,300 0 0 0
NDP
22.4
22.4
22.40 22.40 22.40 100 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 500 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 84,300 0 0 0
NET
69.9
69.9
70.60 70.60 65 8,800 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
18.9
18.9
18.86 19.08 18.60 365,200 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
12.0
12.0
11.85 11.95 11.80 42,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.35 4,400 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
17.8
17.8
17.90 18 17.60 7,860,900 0 0 0
NLG
35.8
35.8
35.74 35.83 34.77 4,710,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.7
50.7
50.80 50.80 49 22,300 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.9
6.9
6.84 6.96 6.83 62,700 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
6.50 6.60 6.50 368,700 0 0 0
NS2
28
28
29.70 29.80 28 8,900 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 4.60 25,500 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 300 0 0 0
NT2
22.6
22.6
22.26 22.89 22.21 1,381,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
162.5
162.5
163.90 164.10 162.10 10,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
55
55
55 55 55 0 0 0 0
NTL
18.8
18.8
19.05 19.30 18.80 742,200 0 0 0
NTP
63.9
63.9
62.70 64 62.70 162,300 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
14.50 15 14.50 202,500 0 0 0
NVL
15.3
15.3
15.30 15.55 15.25 7,295,400 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.0
8.0
7.65 7.98 7.65 600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4 1,600 0 0 0
OCB
13.1
13.1
13 13.10 12.90 3,250,400 0 0 0
OCH
6.1
6.1
6 6.10 6 38,300 0 0 0
ODE
45.8
45.8
45.60 45.80 45.60 23,000 0 0 0
OGC
4.1
4.1
4.15 4.18 4.06 291,200 0 0 0
OIL
11.3
11.3
11.10 11.30 11 1,488,600 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 6,000 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.5
22.5
22.40 22.50 22.20 5,800 0 0 0
ORS
14.5
14.5
14.50 14.60 14.15 1,675,600 0 0 0
PAC
25.1
25.1
25.30 25.30 24.90 248,500 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
30.9
30.9
31.15 31.40 30.80 1,018,600 0 0 0
PAP
25.5
25.5
25.60 25.60 25.50 5,700 0 0 0
PAS
3.7
3.7
3.80 3.80 3.70 29,400 0 0 0
PAT
93.8
93.8
94 94 93.30 17,500 0 0 0
PBC
6.2
6.2
6.20 6.20 6.10 21,300 0 0 0
PBP
12.4
12.4
12.17 12.36 12.17 6,900 0 0 0
PBT
34.8
34.8
34.80 34.80 34.80 100 0 0 0
PC1
21.3
21.3
21.52 21.70 21.09 2,833,400 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.2
20.2
20.50 20.50 20.20 5,900 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 5,100 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20
20
20.40 20.40 20 69,100 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.30 12,200 0 0 0
PDB
21.5
21.5
21.50 21.50 21.20 14,000 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 2,700 0 0 0
PDN
94.4
94.4
92.50 94.40 92.50 1,600 0 0 0
PDR
23.3
23.3
22.90 23.35 22.70 10,994,900 0 0 0
PDV
12.6
12.6
12.60 12.60 12.60 7,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 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
33.5
33.5
31.45 33.50 31.45 4,248,000 0 0 0
PFL
2.7
2.7
2.80 2.80 2.60 33,400 0 0 0
PGB
12.9
12.9
12.67 13.05 12.67 89,700 0 0 0
PGC
13.7
13.7
13.65 13.80 13.65 22,600 0 0 0
PGD
24.3
24.3
24.35 24.40 24.30 2,600 0 0 0
PGI
20.2
20.2
20.35 20.35 20.20 1,000 0 0 0
PGN
6
6
6.10 6.50 6 36,900 0 0 0
PGS
46.5
46.5
46.50 46.50 46.50 0 0 0 0
PGT
9
9
9 9 9 0 0 0 0
PGV
20.5
20.5
20.50 20.60 20.30 9,100 0 0 0
PHC
5.7
5.7
5.82 5.82 5.70 83,100 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
34.2
34.2
34.90 34.90 34.10 42,600 0 0 0
PHR
55.3
55.3
55.80 55.90 55 131,300 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
16.80 16.90 16.80 3,800 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
6.03 6.30 6.03 2,700 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 5,200 0 0 0
PJC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
PJS
36.3
36.3
36.30 36.30 36.30 100 0 0 0
PJT
9
9
9 9 9 1,900 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 17,800 0 0 0
PLC
29
29
29.30 29.30 28.70 212,800 0 0 0
PLE
52
52
52 52 52 800 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 2,100 0 0 0
PLP
6
6
5.95 6.20 5.75 123,400 0 0 0
PLX
34.1
34.1
34 34.40 33.85 1,216,800 0 0 0
PMB
10.8
10.8
10.70 10.80 10.70 2,000 0 0 0
PMC
110.6
110.6
110.57 110.57 110.57 0 0 0 0
PMG
8.6
8.6
8.69 8.69 8.61 600 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 13.20 300 0 0 0
PMS
34.1
34.1
34.10 34.10 34.10 2,000 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
31.2
31.2
29.40 31.45 27.35 3,300 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
85
85
84.20 85.50 84.10 379,600 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 15.80 1,000 0 0 0
POT
19.2
19.2
19.20 19.20 19.20 100 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 100 0 0 0
POW
14.6
14.6
14.40 14.60 14.20 6,528,500 0 0 0
PPC
10.2
10.2
10.15 10.20 10.10 255,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.5
26.5
26.67 26.67 26.38 8,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
19.90 19.90 19.90 200 0 0 0
PPS
10.4
10.4
11.40 11.50 10.40 2,100 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 15.05 14.96 1,900 0 0 0
PRE
19.8
19.8
19.90 20.10 19.80 10,000 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PRT
11.3
11.3
11.60 11.70 11 24,600 0 0 0
PSB
4.5
4.5
4.40 4.50 4.40 9,700 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
14.1
14.1
13.30 14.20 13.30 151,400 0 0 0
PSE
10.9
10.9
11 11 10.90 3,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.70 8.70 8.50 131,700 0 0 0
PSL
11.4
11.4
12 12 11.40 2,100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.6
8.6
8.60 8.60 8.50 15,700 0 0 0
PTB
47.3
47.3
47 47.65 47 73,600 0 0 0
PTC
7.8
7.8
7.81 7.85 7.80 7,300 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
26 26 25.80 2,000 0 0 0
PTL
3.5
3.5
3.41 3.55 3.35 146,000 0 0 0
PTO
18.5
18.5
18.50 18.50 18.50 0 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
3.7
3.7
3.70 3.70 3.70 700 0 0 0
PV2
2.8
2.8
2.90 2.90 2.80 82,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.7
29.7
29 29.90 29 44,900 0 0 0
PVC
11.7
11.7
11.40 11.70 11.30 955,700 0 0 0
PVD
21.9
21.9
21.40 22.10 21.25 3,997,700 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.5
6.5
6.50 6.50 6.40 80,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.2
69.2
68.80 69.20 68 31,000 0 0 0
PVM
16.5
16.5
16.20 16.50 16 6,800 0 0 0
PVO
6.4
6.4
6.40 6.50 6.20 13,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.2
31.2
30.47 31.31 30 4,451,600 0 0 0
PVT
18.1
18.1
18.20 18.20 17.90 2,248,500 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
3.60 3.60 3.60 700 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
16.1
16.1
16.10 16.50 15.90 104,600 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
14.1
14.1
14.30 14.35 13.90 1,108,400 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
5.9
5.9
6.40 6.40 5.90 31,900 0 0 0
QNP
31.4
31.4
31.40 31.40 31.40 0 0 0 0
QNS
47.5
47.5
47.50 47.70 47.40 91,700 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
42.8
42.8
43.25 43.33 42.84 8,200 0 0 0
QSP
25.9
25.9
25.30 25.90 25.30 300 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
13.10 13.20 13.10 97,200 0 0 0
RAL
94.9
94.9
94.10 95 94 6,300 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.9
12.9
12.90 12.90 12.90 1,200 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.6
64.6
65.50 65.50 64.50 387,500 0 0 0
RIC
8
8
8 8.10 7.80 29,500 0 0 0
RTB
28.1
28.1
29 29 28.10 700 0 0 0
RYG
10.7
10.7
11.10 11.10 10.60 46,500 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 34.80 2,000 0 0 0
S55
57
57
57 57 57 200 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
9.50 9.70 9.40 109,300 0 0 0
SAB
45.6
45.6
46 46.05 45.55 557,300 0 0 0
SAC
13.5
13.5
13.60 13.60 13 2,600 0 0 0
SAF
59.2
59.2
59.20 59.20 59.20 100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.58 7.65 7.50 677,100 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.6
36.6
36.18 36.87 36.18 3,000 0 0 0
SAV
15.5
15.5
15.15 15.50 15.15 1,400 0 0 0
SB1
6.3
6.3
6.20 6.30 6.20 700 0 0 0
SBA
28.9
28.9
29 29 28.90 10,800 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 800 0 0 0
SBD
8.6
8.6
7.90 8.60 7.90 400 0 0 0
SBG
12.5
12.5
12.50 12.55 12.30 255,000 0 0 0
SBH
43.2
43.2
43.20 43.20 43.20 100 0 0 0
SBL
5.2
5.2
5.70 5.70 5.20 200 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.6
6.6
6.70 6.70 6.50 431,500 0 0 0
SBT
25
25
24.40 25 24.35 1,256,600 0 0 0
SBV
8.1
8.1
8.05 8.05 8.05 900 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 1,000 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
65.5
65.5
66.70 66.90 64.80 30,000 0 0 0
SCI
9.4
9.4
9.60 9.80 9 97,100 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SCL
19.1
19.1
18.92 19.49 18.92 6,500 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.3
9.3
9.28 9.40 9.16 3,810,500 0 0 0
SCS
58.1
58.1
59.90 59.90 58 1,179,800 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 300 0 0 0
SD3
8.1
8.1
7.10 8.10 7.10 2,200 0 0 0
SD5
9.8
9.8
9.70 9.80 9.70 10,600 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.1
12.1
12.20 12.20 12.10 9,500 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SDN
28
28
28 28 28 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
21.9
21.9
21.90 21.90 21.90 100 0 0 0
SDV
31.0
31.0
31.03 31.03 31.03 800 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
46.6
46.6
55 55 46.60 2,500 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SED
24.5
24.5
24.50 24.60 24.50 30,700 0 0 0
SEP
24.4
24.4
24.40 24.40 24.40 200 0 0 0
SFC
18.1
18.1
18.23 18.23 18.09 900 0 0 0
SFG
10.6
10.6
10.55 10.55 10.55 0 0 0 0
SFI
26.2
26.2
26.20 26.20 26.20 0 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.3
13.3
13.20 13.30 13.20 3,800 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
11.3
11.3
11.30 11.30 11.30 100 0 0 0
SGN
61.8
61.8
62.00 62.00 61.81 6,600 0 0 0
SGP
27.1
27.1
27.30 27.30 26.90 38,900 0 0 0
SGR
21.8
21.8
20.40 21.80 19.80 1,040,800 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
17
17
17.35 17.35 16.85 3,000 0 0 0
SHA
4.3
4.3
4.18 4.40 4.17 24,800 0 0 0
SHB
17.9
17.9
17.35 18.45 17.30 189,712,900 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.2
7.2
7.50 7.50 7 2,100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.5
14.5
14.30 14.45 14.15 264,000 0 0 0
SHN
5.1
5.1
5.10 5.20 5.10 21,500 0 0 0
SHP
35.3
35.3
35.30 35.45 35.30 4,200 0 0 0
SHS
26.7
26.7
26.60 27.20 26.50 16,476,200 0 0 0
SID
20.3
20.3
20.30 20.30 20.30 7,400 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 14.20 143,500 0 0 0
SJE
18.1
18.1
18 18.20 18 32,300 0 0 0
SJG
17.5
17.5
18.85 18.85 17.53 1,100 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
67.5
67.5
66.50 67.60 66 45,700 0 0 0
SKG
10.9
10.9
10.75 10.90 10.70 35,100 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 0 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 28.50 300 0 0 0
SLS
172
172
172.60 174 171.30 15,400 0 0 0
SMA
9.2
9.2
9.21 9.21 8.71 1,000 0 0 0
SMB
38.0
38.0
37.81 38.24 37.81 6,800 0 0 0
SMC
12.9
12.9
13.40 13.40 12.65 374,700 0 0 0
SMN
11.6
11.6
11.50 11.60 11.50 3,700 0 0 0
SMT
11
11
11 11 11 0 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
35
35
34.90 35 34.90 700 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 300 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
10.7
10.7
10.70 10.70 10.70 900 0 0 0
SPV
20.6
20.6
20.60 23.50 20.60 8,000 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
51
51
48 51 48 2,200 0 0 0
SRF
8.2
8.2
7.91 8.20 7.72 11,700 0 0 0
SSB
19.1
19.1
19.15 19.35 19.05 2,535,600 0 0 0
SSC
33.4
33.4
33.40 33.40 33.40 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.7
8.7
8.80 8.80 8.70 4,400 0 0 0
SSH
86.9
86.9
86.90 86.90 86.90 100 0 0 0
SSI
40.7
40.7
41.25 41.30 40.55 33,451,500 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
6.41 6.50 6.40 89,400 0 0 0
STB
60
60
60.30 61 59.70 9,593,000 0 0 0
STC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
18.7
18.7
20.10 20.90 18.70 7,000 0 0 0
STK
17.3
17.3
17.24 17.31 17.17 19,500 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
20.95 20.95 20.95 0 0 0 0
SVD
6.2
6.2
6.02 6.29 6.02 67,600 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
50.0
50.0
49.95 49.95 49.95 200 0 0 0
SVN
3.1
3.1
3.20 3.20 3 130,900 0 0 0
SVT
11.2
11.2
11.25 11.25 11.20 14,800 0 0 0
SWC
30.9
30.9
30.90 30.90 30.90 200 0 0 0
SZB
37.8
37.8
37.50 37.80 37.50 600 0 0 0
SZC
33.5
33.5
33.25 33.60 33.25 816,300 0 0 0
SZE
10.5
10.5
10.40 10.50 10.10 5,800 0 0 0
SZG
35.7
35.7
35.70 35.70 35.70 100 0 0 0
SZL
44.6
44.6
44.60 44.60 44.60 600 0 0 0
TA6
7.4
7.4
7.40 7.40 7.40 200 0 0 0
TA9
12.6
12.6
12.60 12.60 12.50 16,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48
48
48.50 48.50 47.20 466,400 0 0 0
TAN
36
36
36 36 36 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 6,000 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.7
7.7
7.72 7.72 7.72 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
39.0
39.0
38.60 39.10 38.55 18,770,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
22.5
22.5
22.43 22.76 22.05 9,075,600 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
34.8
34.8
34.75 34.85 34.65 9,700 0 0 0
TCM
29.4
29.4
29.55 29.55 28.95 1,329,200 0 0 0
TCO
10.8
10.8
10.75 10.80 10.30 158,800 0 0 0
TCR
3.0
3.0
3.05 3.05 2.97 200 0 0 0
TCT
20.3
20.3
20.34 20.34 20.00 1,000 0 0 0
TCW
31.6
31.6
31.10 31.60 31.10 7,300 0 0 0
TDB
41.3
41.3
41.30 41.30 41.30 0 0 0 0
TDC
12.5
12.5
12.40 12.50 12.35 406,500 0 0 0
TDF
9
9
9 9 9 4,200 0 0 0
TDG
3.2
3.2
3.24 3.24 3.20 9,600 0 0 0
TDH
4.8
4.8
4.84 4.88 4.76 586,000 0 0 0
TDM
58
58
58 58 58 2,000 0 0 0
TDP
34.9
34.9
33.20 34.90 33 339,000 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 69,900 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
53.4
53.4
53.40 53.40 53.40 2,200 0 0 0
TEG
6.5
6.5
6.60 6.60 6.45 24,300 0 0 0
TEL
20
20
20 20 20 400 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
61.8
61.8
63.70 63.70 61.80 2,900 0 0 0
TGP
5.7
5.7
5.71 5.71 5.71 1,000 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
THD
27.3
27.3
27.40 27.40 27.20 7,100 0 0 0
THG
53.7
53.7
53.20 53.70 52.80 162,600 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 1,500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16
16
16 16 16 100 0 0 0
TID
24.1
24.1
24.10 24.10 24.10 4,500 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 8.60 8.20 727,200 0 0 0
TIN
53
53
52.10 53 52.10 6,100 0 0 0
TIP
19.2
19.2
19.15 19.25 19 139,300 0 0 0
TIS
5.2
5.2
5 5.20 5 8,400 0 0 0
TIX
41.9
41.9
41.87 41.87 41.87 6,400 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 0 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.2
8.2
8.15 8.22 8.13 244,500 0 0 0
TLG
53.7
53.7
53.60 54 53.60 31,800 0 0 0
TLH
5.6
5.6
5.70 5.71 5.60 142,800 0 0 0
TLI
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
TMB
61
61
61.10 61.10 61 400 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
67
67
67 67 67 0 0 0 0
TMP
62.8
62.8
62.10 62.80 62.10 3,100 0 0 0
TMS
42
42
43 43 42 2,600 0 0 0
TMT
10.2
10.2
10.05 10.40 9.60 44,800 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TN1
14.8
14.8
14.50 14.75 14.30 19,100 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
TNG
18.8
18.8
18.69 18.99 18.69 257,700 0 0 0
TNH
13.5
13.5
13.50 13.60 13.40 70,300 0 0 0
TNI
6.3
6.3
7 7.10 6.33 768,800 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
8.3
8.3
8.08 8.27 8 38,100 0 0 0
TNV
10.6
10.6
10.30 10.60 10.30 600 0 0 0
TNW
12
12
10.30 12 10.30 600 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
120.1
120.1
118.30 123 117.10 29,500 0 0 0
TOT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TOW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TPB
19.0
19.0
18.62 19.10 18.48 42,825,400 0 0 0
TPC
12
12
12 12 12 0 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
66.3
66.3
66.80 67 66.20 4,100 0 0 0
TRC
70
70
70.40 70.40 69.80 20,400 0 0 0
TRS
43
43
43 43 43 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 83,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.5
14.5
14.40 14.50 14 34,200 0 0 0
TSB
34.8
34.8
34.80 34.80 34.80 500 0 0 0
TSC
3.1
3.1
3.15 3.15 3.07 239,500 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 4,100 0 0 0
TSG
11.7
11.7
11.70 11.70 11.70 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
5.95 6.13 5.86 8,500 0 0 0
TTA
12.4
12.4
12.55 12.60 12.40 193,000 0 0 0
TTC
8
8
7.80 8 7.80 200 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
3.03 3.07 3.01 446,800 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.7
2.7
2.80 2.80 2.70 220,600 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
18
18
17.20 18.50 17.20 413,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.5
34.5
35.63 35.63 34.49 1,100 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
24.1
24.1
24 24.10 23.90 11,300 0 0 0
TV2
34.6
34.6
34.60 34.80 34.45 182,300 0 0 0
TV3
17
17
17 17 17 500 0 0 0
TV4
15.3
15.3
14.30 15.60 14.30 2,200 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.6
9.6
9.80 9.80 9.50 318,800 0 0 0
TVC
11.9
11.9
11.90 12 11.80 699,600 0 0 0
TVD
10.2
10.2
10.20 10.20 10.20 17,800 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 8.20 8.10 228,500 0 0 0
TVS
18.7
18.7
18.75 18.85 18.50 173,200 0 0 0
TVT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TW3
20.5
20.5
20.50 20.50 20.50 100 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
19
19
18.75 19.20 18.75 7,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7 38,200 0 0 0
UDL
16
16
16 16 16 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
47.6
47.6
48.85 48.85 47.60 200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.9
9.9
9.90 9.90 9.90 700 0 0 0
UPC
24
24
24 24 24 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
17.70 17.70 17.70 2,400 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
6.50 7 6.50 11,100 0 0 0
VAB
11.5
11.5
11.50 11.55 11.35 1,324,000 0 0 0
VAF
18.8
18.8
19.35 19.35 16.95 1,500 0 0 0
VAV
36.3
36.3
37 37 35.70 2,900 0 0 0
VBB
11.2
11.2
11.13 11.42 11.13 36,300 0 0 0
VBC
21
21
21 21 21 100 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
13
13
13 13 13 100 0 0 0
VC2
8.1
8.1
7.90 8.10 7.90 95,000 0 0 0
VC3
27.6
27.6
28 28.10 27.60 672,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
43.3
43.3
43.30 43.30 43.30 0 0 0 0
VC7
11.6
11.6
11.60 11.70 11.50 126,300 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 1,300 0 0 0
VCA
9.3
9.3
9.32 9.97 9.32 2,500 0 0 0
VCB
63.8
63.8
64.50 65.20 63.80 5,734,200 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 1,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
287 289 285 1,700 0 0 0
VCG
27.8
27.8
27.90 28.40 27.60 8,458,600 0 0 0
VCI
43
43
43.90 44.15 42.80 7,848,000 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 3,200 0 0 0
VCP
26.3
26.3
26.40 26.50 26.10 8,900 0 0 0
VCR
43.7
43.7
43.70 43.70 43.70 100 0 0 0
VCS
48.2
48.2
48.30 48.40 48.10 75,900 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 0 0 0 0
VCX
10
10
10 10 10 2,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
50.2
50.2
51 51 50.20 3,500 0 0 0
VDS
22.3
22.3
22.15 22.30 22.05 1,541,400 0 0 0
VDT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 1,100 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
4.40 4.40 4.40 400 0 0 0
VEA
35.6
35.6
35.43 35.61 35.43 284,900 0 0 0
VEC
12.4
12.4
12.30 12.40 12.30 12,100 0 0 0
VEF
150.1
150.1
149.28 150.59 147.47 18,200 0 0 0
VES
8
8
8 8 8 0 0 0 0
VET
19
19
17.50 19 17.50 2,700 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
57.8
57.8
58 58.30 57.80 7,700 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
51.1
51.1
50.50 51.07 49.74 1,817,400 0 0 0
VGG
44.8
44.8
45.50 45.50 44.80 300 0 0 0
VGI
68.5
68.5
68.90 69 67.90 178,000 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
27.9
27.9
27.70 27.90 27.30 26,200 0 0 0
VGR
54.0
54.0
54.04 54.04 54.04 100 0 0 0
VGS
30.7
30.7
30.80 30.90 30.30 627,100 0 0 0
VGT
12.1
12.1
12.10 12.10 12 441,800 0 0 0
VGV
32.1
32.1
32.10 32.10 32.10 0 0 0 0
VHC
55.2
55.2
55.20 55.70 55 586,700 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VHE
5.2
5.2
4.90 5.20 4.80 765,400 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.40 2.40 2.30 130,800 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 10.90 500 0 0 0
VHM
115
115
108.30 115 108.10 12,892,200 0 0 0
VIB
20.4
20.4
20.05 20.40 20.05 9,640,500 0 0 0
VIC
179.5
179.5
177 181.60 176.30 4,131,300 0 0 0
VID
5.2
5.2
5.05 5.19 5.05 3,700 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
16
16
16 16 16 1,600 0 0 0
VIG
6.9
6.9
7 7 6.90 116,000 0 0 0
VIH
20.8
20.8
20.80 20.80 20.80 1,000 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIN
17
17
17 17 17 100 0 0 0
VIP
13.5
13.5
13.55 13.55 13.40 218,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIW
10
10
10.30 10.30 10 9,000 0 0 0
VIX
38.1
38.1
38.90 38.90 37.60 31,750,600 0 0 0
VJC
133.1
133.1
133.50 133.50 131.10 1,712,300 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
47.5
47.5
46.80 47.70 46.70 25,700 0 0 0
VLC
15.1
15.1
15.10 15.20 15 98,400 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
9
9
8.90 9.10 8.80 7,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.18 6.18 6 3,600 0 0 0
VMD
16.5
16.5
16.50 17.15 16.45 27,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
38
38
38 38 38 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.8
17.8
18.20 18.20 17.20 300 0 0 0
VNB
17.9
17.9
18.50 18.50 17 134,200 0 0 0
VNC
31.5
31.5
31.50 31.50 31.50 500 0 0 0
VND
23.5
23.5
24 24 23.35 26,791,500 0 0 0
VNE
7.6
7.6
7.60 7.74 7.55 66,200 0 0 0
VNF
17
17
17.10 17.10 16.70 20,600 0 0 0
VNG
7.7
7.7
7.60 7.70 7.60 400 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8.5
8.5
8.60 8.60 8.50 1,000 0 0 0
VNL
21.8
21.8
22.00 22.10 21.81 8,100 0 0 0
VNM
60.4
60.4
60.91 61.00 60.14 3,297,300 0 0 0
VNP
12.9
12.9
12.80 12.90 12.70 5,400 0 0 0
VNR
20.5
20.5
20.50 20.50 20.30 2,800 0 0 0
VNS
9.7
9.7
9.62 9.69 9.60 8,500 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
398
398
398 398 398 300 0 0 0
VOC
11.8
11.8
11.90 12 11.80 1,300 0 0 0
VOS
13.5
13.5
13.50 13.60 13.30 880,900 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
32.1
32.1
31.30 32.10 31.10 39,130,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.55 25.55 25.50 16,400 0 0 0
VPG
8.1
8.1
8.24 8.28 8.05 486,800 0 0 0
VPH
5.4
5.4
5.37 5.43 5.29 25,200 0 0 0
VPI
57.9
57.9
56 58.20 55.70 2,489,500 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.1
10.1
10 10.05 9.93 12,100 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 12.80 300 0 0 0
VRC
14.0
14.0
13.70 13.95 13.70 5,200 0 0 0
VRE
38
38
36.50 38.80 36.10 25,692,700 0 0 0
VRG
18.1
18.1
18.10 18.20 18.10 9,200 0 0 0
VSA
20.3
20.3
20.30 20.30 20.30 100 0 0 0
VSC
26.9
26.9
26.65 27.70 26.65 10,767,900 0 0 0
VSE
8.4
8.4
8.50 8.50 8.20 2,000 0 0 0
VSF
26
26
26 26 25.90 11,300 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 45.67 45.28 1,300 0 0 0
VSI
20.3
20.3
20.90 20.90 20.25 300 0 0 0
VSM
15
15
14.60 15 14.60 9,000 0 0 0
VSN
16.1
16.1
16.10 16.10 16.10 800 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
3.1
3.1
3.20 3.20 3.10 13,500 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
7.3
7.3
7.50 7.50 7.30 13,900 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
51.7
51.7
50 51.70 50 900 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 11.75 210,300 0 0 0
VTP
94.6
94.6
95.80 96.60 94.30 462,400 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.8
16.8
16.90 16.90 16.70 37,300 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.7
12.7
12.90 12.90 12.40 8,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.30 18.10 1,223,800 0 0 0
VUA
20.9
20.9
21.20 21.20 20.90 2,400 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
46.6
46.6
46.60 48 45.90 26,300 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
288.50 288.50 288.50 0 0 0 0
WSB
60.6
60.6
60.65 60.65 60.65 0 0 0 0
WSS
7.6
7.6
7.60 7.70 7.40 9,000 0 0 0
WTC
11.8
11.8
10.80 11.80 10.80 300 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 100 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
9.2
9.2
9.40 9.40 9.10 30,200 0 0 0
XMD
5.8
5.8
6.80 6.80 5.80 1,300 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XPH
15.9
15.9
16.50 17 15.90 12,100 0 0 0
YBC
9.6
9.6
9.60 9.60 9.50 1,500 0 0 0
YBM
14
14
13.90 14.15 13.90 1,900 0 0 0
YEG
13.9
13.9
14 14.10 13.70 1,539,900 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
274.9
274.9
273.44 274.94 272.94 72,335,661 0 0 0
^UPCOM
111.0
111.0
110.47 111.14 110.44 0 0 0 0
^VN30
1,940.9
1,940.9
1,927.31 1,946.78 1,920.87 570,440,685 0 0 0
^VNINDEX
1,716.5
1,716.5
1,702.76 1,717.65 1,699.17 1,042,461,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |