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

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 10/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.3
36.3
31.20 36.30 31.20 1,700 0 0 0
AAA
8.2
8.2
8.23 8.28 8.15 1,530,500 0 0 0
AAH
4
4
4 4.10 3.90 692,400 0 0 0
AAM
6.9
6.9
7 7 6.91 2,200 0 0 0
AAS
10.9
10.9
11.10 11.20 10.90 2,062,800 0 0 0
AAT
3.9
3.9
3.79 3.86 3.71 76,600 0 0 0
AAV
5.9
5.9
5.40 6 5.40 146,300 0 0 0
ABB
12.8
12.8
12.60 12.90 12.60 4,042,800 0 0 0
ABC
10.6
10.6
10.50 10.60 10.50 11,600 0 0 0
ABI
20.5
20.5
20.90 20.90 20.50 73,400 0 0 0
ABR
14.2
14.2
14.20 14.35 14.10 2,700 0 0 0
ABS
3.5
3.5
3.48 3.51 3.43 315,200 0 0 0
ABT
63.7
63.7
65.70 65.70 63 17,400 0 0 0
ABW
11.3
11.3
11.30 11.40 11.20 140,600 0 0 0
ACB
27.0
27.0
27.05 27.20 26.80 16,337,400 0 0 0
ACC
13.7
13.7
13.25 13.70 13.15 11,300 0 0 0
ACE
40.5
40.5
40.20 40.50 39.60 12,600 0 0 0
ACL
13.8
13.8
13.80 13.80 13.50 57,200 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 234,700 0 0 0
ACS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
ACV
55.4
55.4
55.50 56.30 55.10 660,600 0 0 0
ADC
19
19
19.10 19.10 19 1,100 0 0 0
ADG
9.4
9.4
9.47 9.47 9.12 5,400 0 0 0
ADS
8.8
8.8
8.88 8.89 8.78 80,300 0 0 0
AFX
9.8
9.8
9.90 9.90 9.70 41,100 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 2.20 200 0 0 0
AGG
18.5
18.5
18.90 18.90 18.50 526,800 0 0 0
AGM
4
4
3.50 4 3.50 739,000 0 0 0
AGP
38.2
38.2
39.04 41.89 38.08 4,100 0 0 0
AGR
17.7
17.7
17.90 17.90 17.55 670,900 0 0 0
AGX
153.1
153.1
156 164.80 153.10 600 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 300 0 0 0
AIG
45
45
43.90 45 43.90 31,700 0 0 0
ALT
15
15
15 15 15 0 0 0 0
ALV
6.7
6.7
6.80 6.80 6.60 34,300 0 0 0
AMC
18
18
17.20 18 17.20 7,000 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 5,800 0 0 0
AMS
7.8
7.8
7.90 7.90 7.70 73,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.3
34.3
34.20 34.80 34.10 34,100 0 0 0
ANV
32.3
32.3
31.98 32.92 31.69 2,744,300 0 0 0
APF
41.9
41.9
40.70 41.90 40.70 2,000 0 0 0
APG
11.7
11.7
11.80 12 11.70 499,300 0 0 0
APH
6.4
6.4
6.38 6.41 6.36 231,500 0 0 0
API
8.3
8.3
8.20 8.30 8.10 321,300 0 0 0
APL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
APP
5.7
5.7
5.70 5.70 5.60 7,600 0 0 0
APS
9.6
9.6
9.60 9.70 9.50 599,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.3
16.3
16.30 16.30 16.30 100 0 0 0
ASM
7.6
7.6
7.54 7.69 7.50 2,064,700 0 0 0
ASP
4.7
4.7
4.61 4.67 4.60 25,500 0 0 0
AST
71.9
71.9
71.89 72.08 70.15 8,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 14,700 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.7
8.7
8.60 8.80 8.40 96,700 0 0 0
ATS
22.5
22.5
18.90 22.50 18.90 700 0 0 0
AVC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
15 15 14.70 111,600 0 0 0
BAB
13.5
13.5
13.50 13.70 13.50 6,000 0 0 0
BAF
35.3
35.3
35.35 35.40 35.05 1,984,100 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
87.0
87.0
86.97 86.97 86.88 400 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 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
13.4
13.4
14.30 14.30 13.30 13,300 0 0 0
BCA
9.7
9.7
9.50 9.80 9.40 8,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.4
8.4
8.40 8.60 8.30 82,800 0 0 0
BCE
10.7
10.7
10.70 10.80 10.65 39,600 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
66.1
66.1
66.20 66.50 66 315,200 0 0 0
BCP
11
11
11 11 11 300 0 0 0
BCR
1.6
1.6
1.50 1.70 1.50 2,318,300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.2
39.2
39.50 39.50 39.20 2,100 0 0 0
BDT
9.4
9.4
9.50 9.60 9.40 23,200 0 0 0
BDW
25.7
25.7
25.70 25.70 25.70 200 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
44
44
43.45 44.40 43.30 403,300 0 0 0
BGE
5
5
4.70 5 4.70 873,000 0 0 0
BGW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHA
25.5
25.5
26.48 26.48 25.50 3,300 0 0 0
BHC
1.3
1.3
1.30 1.30 1.30 1,000 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 200 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
32
32
32.60 32.60 32 2,700 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 500 0 0 0
BIC
26.8
26.8
26.85 27.10 26.75 96,400 0 0 0
BID
40.7
40.7
40.45 41.04 40.45 6,794,000 0 0 0
BIG
5
5
4.90 5 4.80 55,800 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 1,100 0 0 0
BKC
24.1
24.1
24.10 24.40 23.60 73,900 0 0 0
BKG
3.1
3.1
3.10 3.12 3.05 125,600 0 0 0
BLI
9.3
9.3
8.90 9.30 8.90 4,500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.4
27.4
27.50 27.50 27.30 7,100 0 0 0
BMC
17.1
17.1
17.20 17.20 17 32,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 200 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 200 0 0 0
BMI
19.3
19.3
19.47 19.74 19.30 350,600 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BMP
138.0
138.0
138.72 138.81 138.04 53,800 0 0 0
BMS
14.2
14.2
14 14.20 13.90 357,900 0 0 0
BMV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNA
6.8
6.8
6.80 6.90 6.60 133,800 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 2.30 2.10 367,000 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BRC
12.8
12.8
12.80 12.80 12.75 500 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
28.2
28.2
28.20 28.20 28.20 9,300 0 0 0
BSA
22.9
22.9
22.90 22.90 22.90 4,800 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.6
11.6
11.60 11.60 11.60 100 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
46.1
46.1
45.90 46.45 45.90 465,700 0 0 0
BSL
10.1
10.1
10.10 10.10 10.10 600 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
22.5
22.5
22.62 23 22.31 15,131,400 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
5
5
4.90 5 4.90 400 0 0 0
BTD
16.5
16.5
16.51 16.51 16.51 400 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 400 0 0 0
BTH
41.2
41.2
40.31 41.69 40.24 28,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.3
10.3
10.44 10.44 10.20 156,800 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 9,000 0 0 0
BTT
38.0
38.0
37.95 37.95 37.95 0 0 0 0
BTU
14.6
14.6
14.60 14.60 14.60 200 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 1,300 0 0 0
BVB
14.5
14.5
14.50 14.70 14.40 2,492,800 0 0 0
BVG
2.4
2.4
2.50 2.50 2.40 54,500 0 0 0
BVH
53.5
53.5
54.16 54.16 52.98 396,900 0 0 0
BVL
19.5
19.5
19.80 19.80 19.10 9,500 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 700 0 0 0
BVS
36.7
36.7
35.64 36.91 33.20 358,900 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
49.4
49.4
48.75 50.20 48.75 194,800 0 0 0
BWS
33.3
33.3
33.42 33.42 33.32 1,000 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
19.8
19.8
19.90 19.90 19.50 2,600 0 0 0
C47
11
11
11 11.10 10.90 63,700 0 0 0
C4G
9.2
9.2
9.20 9.40 9.10 706,700 0 0 0
C69
13.4
13.4
13.30 13.50 12.90 506,400 0 0 0
C92
4.4
4.4
4.30 4.40 4.20 16,500 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 4,100 0 0 0
CAG
7.3
7.3
7.30 7.30 7.30 400 0 0 0
CAN
30.8
30.8
30.80 30.80 30.80 100 0 0 0
CAP
41.8
41.8
42.20 42.40 41.40 41,700 0 0 0
CAT
17
17
16.80 17 16.80 2,600 0 0 0
CBI
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CBS
29.0
29.0
28.97 28.97 28.97 1,300 0 0 0
CC1
30.8
30.8
33.30 33.30 30.40 19,700 0 0 0
CCA
14.3
14.3
15 15 14.30 300 0 0 0
CCC
15.6
15.6
15.30 15.60 15.30 74,100 0 0 0
CCI
26.1
26.1
26.20 26.20 26.10 3,900 0 0 0
CCL
6.8
6.8
6.87 6.87 6.80 141,300 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
26.1
26.1
27.08 27.08 25.83 415,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.7
9.7
8.40 9.70 7.50 7,700 0 0 0
CDN
31.7
31.7
31.50 31.70 31.50 1,600 0 0 0
CDO
1.8
1.8
1.80 1.90 1.80 78,300 0 0 0
CDP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
CDR
7.3
7.3
8 8 7 4,200 0 0 0
CEN
2.5
2.5
2.60 2.70 2.40 551,900 0 0 0
CEO
26.4
26.4
25.90 26.90 25.90 22,016,500 0 0 0
CET
11.2
11.2
11.20 11.20 11.20 38,600 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 800 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 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 32 40,500 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 100 0 0 0
CIA
9.8
9.8
9.80 9.80 9.60 3,300 0 0 0
CID
13.5
13.5
13.80 13.80 13.50 1,000 0 0 0
CIG
9.4
9.4
9.20 9.35 9.20 800,200 0 0 0
CII
26.8
26.8
26.20 27.75 26.20 36,038,900 0 0 0
CIP
2.5
2.5
2.70 2.70 2.40 40,900 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
46.90 48 46.60 1,800 0 0 0
CKD
23.0
23.0
23.30 23.39 22.75 14,000 0 0 0
CKG
12.4
12.4
12.90 12.90 12.30 195,700 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
22.5
22.5
22.50 22.80 22.50 4,700 0 0 0
CLL
30.9
30.9
30.95 31.10 30.80 34,100 0 0 0
CLM
68
68
68 68 68 600 0 0 0
CLW
48.1
48.1
48.07 48.07 48.07 0 0 0 0
CLX
16.2
16.2
16.10 16.30 16.10 53,900 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
22.6
22.6
22.70 22.70 22.60 1,400 0 0 0
CMF
304
304
304 304 304 0 0 0 0
CMG
40
40
39.55 40.50 39.55 492,300 0 0 0
CMI
0.5
0.5
0.70 0.70 0.50 6,400 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17.4
17.4
17.40 17.40 17.40 100 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
8.20 8.30 8.20 27,100 0 0 0
CMT
13.9
13.9
14 14 13.60 10,000 0 0 0
CMV
8.1
8.1
8.08 8.09 8.08 600 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
7.0
7.0
6.97 7 6.91 82,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.2
33.2
32.39 33.16 32.39 1,600 0 0 0
CNG
27.0
27.0
26.90 27.10 26.80 30,400 0 0 0
CNN
65
65
65 65 65 0 0 0 0
CNT
8.4
8.4
8.50 8.50 8.40 700 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.50 4 12,700 0 0 0
CQN
31.8
31.8
31.60 31.90 31.50 25,900 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
9.6
9.6
9.36 9.66 9.28 420,300 0 0 0
CRE
10.1
10.1
10.20 10.40 10.10 628,500 0 0 0
CSC
20.2
20.2
20.40 20.80 20.20 21,800 0 0 0
CSI
28.7
28.7
28.60 28.70 28.40 4,200 0 0 0
CSM
14.6
14.6
14.50 14.60 14.35 474,600 0 0 0
CSV
31.2
31.2
31 31.35 31 463,600 0 0 0
CT3
5.2
5.2
5.30 5.30 5.20 19,000 0 0 0
CT6
11.9
11.9
11.90 11.90 11.90 100 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
87.6
87.6
86.50 88.80 85.10 2,130,900 0 0 0
CTF
20.2
20.2
20.15 20.20 19.95 389,900 0 0 0
CTG
54.8
54.8
55.25 56.05 54.46 13,398,000 0 0 0
CTI
26
26
25.75 26.55 25.75 1,527,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
8.80 9 8.80 26,100 0 0 0
CTR
84
84
82.90 84 82.50 249,800 0 0 0
CTS
42.6
42.6
42.30 43.30 42.25 2,830,800 0 0 0
CTT
25
25
25 25 25 0 0 0 0
CTW
27.7
27.7
27.70 27.70 27.70 0 0 0 0
CVN
1.2
1.2
1.30 1.30 1.20 622,200 0 0 0
CVT
28.4
28.4
28.35 28.35 28.35 0 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
10.80 10.80 10.80 200 0 0 0
D2D
37
37
36.70 37.20 36.70 95,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.6
17.6
17.60 17.60 17.60 100 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
4.02 4.02 3.96 262,300 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 0 0 0 0
DAT
9.0
9.0
9.30 9.30 8.90 10,700 0 0 0
DBC
27.7
27.7
27.90 28 27.50 4,753,600 0 0 0
DBD
54
54
53.90 54.10 53.80 47,300 0 0 0
DBM
24.3
24.3
22.90 24.30 22.90 300 0 0 0
DBT
11.5
11.5
11.50 11.50 11.15 1,200 0 0 0
DC1
7
7
7 7 7 200 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.6
11.6
11.75 11.80 11.60 310,400 0 0 0
DCF
40
40
40 40 40 0 0 0 0
DCG
24
24
24 24 24 500 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
29.5
29.5
29.80 29.80 29.20 797,300 0 0 0
DCM
36.5
36.5
37 37.05 36.50 2,550,900 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 0.90 154,700 0 0 0
DCT
0.5
0.5
0.50 0.60 0.50 3,400 0 0 0
DDB
9.9
9.9
9.90 9.90 9.90 5,500 0 0 0
DDG
2.3
2.3
2.30 2.40 2.20 412,500 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 800 0 0 0
DDN
6.3
6.3
6.40 6.50 6.30 4,300 0 0 0
DDV
32.6
32.6
32.40 32.90 32.10 809,300 0 0 0
DFC
27
27
27 27 27 1,000 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 428,900 0 0 0
DGC
94.3
94.3
94.20 94.40 93.50 1,439,300 0 0 0
DGT
5
5
5.10 5.10 4.90 426,700 0 0 0
DGW
41.1
41.1
41 42 40.95 1,716,100 0 0 0
DHA
49.1
49.1
48.80 49.70 48.80 65,000 0 0 0
DHB
8.9
8.9
8.70 8.90 8.70 5,500 0 0 0
DHC
33.4
33.4
33.32 33.90 33.32 152,700 0 0 0
DHD
31
31
31 31 31 2,400 0 0 0
DHG
102.2
102.2
101.10 102.20 101.10 11,800 0 0 0
DHM
6.3
6.3
6.26 6.35 6.26 5,100 0 0 0
DHN
26.6
26.6
26.60 26.60 26.60 1,300 0 0 0
DHP
12
12
12 12 12 1,000 0 0 0
DHT
78
78
76.36 78.09 76.36 19,300 0 0 0
DIC
1
1
1 1.10 0.90 431,200 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 49,000 0 0 0
DIG
21.4
21.4
21 21.55 20.95 10,732,900 0 0 0
DIH
13.9
13.9
13.90 13.90 13.80 3,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
12
12
12 12 12 0 0 0 0
DL1
6.3
6.3
6.20 6.30 6.20 241,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.81 2.84 2.79 1,897,500 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
60.4
60.4
62 62 60.40 200 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 1,000 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 4,200 0 0 0
DNC
52
52
52 52 52 0 0 0 0
DND
10
10
10 10 10 100 0 0 0
DNE
9.4
9.4
9 9.40 9 500 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 19 19 0 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34
34
34 34 34 0 0 0 0
DOC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
37.3
37.3
37.30 37.30 37.30 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.2
53.2
54 54 53.20 15,000 0 0 0
DPG
47.5
47.5
48.30 48.80 47 2,332,500 0 0 0
DPH
58
58
58 58 58 300 0 0 0
DPM
24.5
24.5
24.40 24.70 24.15 3,968,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.3
37.3
37.55 37.70 37 368,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.5
11.5
11.35 11.45 11 22,900 0 0 0
DRC
16.2
16.2
16.10 16.35 16.10 210,000 0 0 0
DRG
8.8
8.8
9.10 9.10 8.80 2,200 0 0 0
DRH
2.2
2.2
2.18 2.21 2.14 652,800 0 0 0
DRI
11.4
11.4
11.50 11.50 11.30 212,100 0 0 0
DRL
52.3
52.3
52.30 52.30 52.30 5,900 0 0 0
DS3
6
6
6.10 6.10 6 10,300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
29.2
29.2
29.40 29.50 29.20 750,100 0 0 0
DSG
4
4
4 4 4 13,400 0 0 0
DSN
45.0
45.0
44.85 45 44.85 4,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.3
9.3
9.20 9.30 9.10 36,500 0 0 0
DTA
4.8
4.8
4.65 4.80 4.60 15,100 0 0 0
DTD
22
22
22.40 22.90 22 826,800 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 72,900 0 0 0
DTK
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
DTL
13.4
13.4
13.50 13.70 13.30 21,900 0 0 0
DTP
107.7
107.7
107.50 108 104 3,400 0 0 0
DTT
16.5
16.5
16.40 16.45 16.40 300 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
1.6
1.6
1.40 1.60 1.40 421,300 0 0 0
DVM
7.1
7.1
7.10 7.20 7 288,400 0 0 0
DVN
21.3
21.3
21.30 21.40 21 59,300 0 0 0
DVP
71.3
71.3
71.40 71.50 71.30 13,400 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
20.60 21.10 20.55 19,288,500 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.9
10.9
11.10 11.10 10.90 143,900 0 0 0
DXS
12.1
12.1
12.05 12.30 12 1,522,400 0 0 0
DXV
3.8
3.8
3.80 3.85 3.80 21,800 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 600 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 1,600 0 0 0
EBS
12.2
12.2
11.60 12.20 11.60 1,400 0 0 0
ECI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
ECO
23.6
23.6
22.51 23.58 22.13 28,800 0 0 0
EFI
2.3
2.3
2.40 2.40 2.30 9,200 0 0 0
EIB
26.8
26.8
26.90 27.10 26.60 8,752,800 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
EID
26
26
26.40 26.40 26 4,400 0 0 0
EIN
3.3
3.3
3.20 3.40 3.10 5,600 0 0 0
ELC
21.4
21.4
21.43 21.62 21.24 467,700 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
22
22.50 22.50 22 2,100 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
EVE
11.1
11.1
10.50 11.15 10.50 103,700 0 0 0
EVF
14.1
14.1
14.30 14.40 14 9,223,400 0 0 0
EVG
9.1
9.1
9.10 9.33 9.10 1,183,700 0 0 0
EVS
7.2
7.2
7.30 7.30 7.20 202,900 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
3.86 3.88 3.83 86,100 0 0 0
FCN
17.4
17.4
17.40 17.80 17.30 1,958,400 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 0 0 0 0
FIC
13.3
13.3
13.90 13.90 13 11,200 0 0 0
FID
1.7
1.7
1.50 1.70 1.50 444,100 0 0 0
FIR
7.8
7.8
7.73 7.79 7.69 117,900 0 0 0
FIT
4.8
4.8
4.76 4.77 4.71 434,500 0 0 0
FMC
36.9
36.9
36.50 37 36.40 50,500 0 0 0
FOC
65.6
65.6
65.40 65.90 65.40 13,300 0 0 0
FOX
64.4
64.4
64.40 65 64.10 63,900 0 0 0
FPT
96.1
96.1
94.20 96.50 93.80 8,587,700 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
143.6
143.6
138.60 145.20 137.70 1,813,000 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
0.60 0.70 0.60 31,500 0 0 0
FTS
36.1
36.1
36.05 36.40 35.90 1,297,300 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.1
9.1
9.17 9.27 8.98 704,500 0 0 0
GAS
60.9
60.9
60.90 61.20 60.60 592,500 0 0 0
GCB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 5,000 0 0 0
GDA
17.7
17.7
17.70 17.80 17.60 65,300 0 0 0
GDT
20.9
20.9
21 21 20.85 16,500 0 0 0
GDW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
GEG
16.0
16.0
15.80 15.95 15.70 631,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.9
55.9
55.70 56.90 55 21,396,500 0 0 0
GGG
4.1
4.1
4.50 4.50 4.10 4,700 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.2
29.2
28.94 29.22 28.94 22,700 0 0 0
GIC
16
16
15.50 16 15.50 600 0 0 0
GIL
16.8
16.8
16.70 17 16.40 421,900 0 0 0
GKM
3.5
3.5
3.50 3.50 3.50 75,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21 21 21 0 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
68.5
68.5
67.30 69.10 67.10 2,195,500 0 0 0
GMH
8.6
8.6
8.46 8.70 8.46 2,500 0 0 0
GMX
16.5
16.5
17.40 17.40 16.50 1,400 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.6
2.6
2.60 2.70 2.50 51,300 0 0 0
GSM
34
34
32 34 32 6,200 0 0 0
GSP
11.4
11.4
11.30 11.40 11.30 40,600 0 0 0
GTA
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.7
27.7
28.05 28.10 27.61 2,163,700 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 0 0 0 0
HAC
12.5
12.5
12.50 12.50 12.50 500 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
25.8
25.8
24 25.80 24 200 0 0 0
HAG
17.2
17.2
17.20 17.25 17.05 7,140,000 0 0 0
HAH
54.7
54.7
55.30 55.80 54.60 1,067,200 0 0 0
HAM
45.7
45.7
45.70 45.70 45.70 0 0 0 0
HAN
9.2
9.2
9.40 9.40 9.20 1,500 0 0 0
HAP
6.7
6.7
6.78 6.84 6.71 27,500 0 0 0
HAR
4.6
4.6
4.69 4.70 4.50 407,100 0 0 0
HAS
7.4
7.4
7.45 7.45 7.44 300 0 0 0
HAT
37
37
37.90 37.90 37 200 0 0 0
HAV
3.9
3.9
3.60 3.90 3.60 300 0 0 0
HAX
12.2
12.2
12.05 12.35 12 690,800 0 0 0
HBC
7.2
7.2
7.20 7.20 7 1,586,800 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 7.30 7 332,700 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
25.7
25.7
25.50 25.70 25.50 400 0 0 0
HCD
8.2
8.2
8.22 8.22 8.15 20,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.4
27.4
27.40 27.75 27.20 8,356,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HD6
12.9
12.9
13.30 13.30 12.70 27,900 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6
6
6 6 6 1,500 0 0 0
HDB
31.9
31.9
31.90 31.95 31.70 14,960,500 0 0 0
HDC
32.9
32.9
32.95 33.48 32.59 4,857,000 0 0 0
HDG
32.6
32.6
33 33.45 32.30 3,188,400 0 0 0
HDM
36.5
36.5
36.60 36.60 36.50 2,500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HDW
16.5
16.5
16.40 16.50 15.80 1,700 0 0 0
HEC
63.6
63.6
63.60 63.60 63.60 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9
9
9 9 9 400 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
290.2
290.2
288.44 294.15 288.34 6,900 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
10.4
10.4
10.70 10.75 10.40 276,000 0 0 0
HHS
19.5
19.5
19.95 20.20 19.25 10,177,200 0 0 0
HHV
15.8
15.8
15.65 16.15 15.65 9,211,500 0 0 0
HID
3.3
3.3
3.47 3.47 3.34 622,900 0 0 0
HII
4.7
4.7
4.80 4.80 4.70 60,700 0 0 0
HIO
7.5
7.5
8.20 8.20 7.30 15,200 0 0 0
HJC
7.6
7.6
7.50 7.60 7.50 2,800 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 1,200 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 19,700 0 0 0
HKT
14.4
14.4
13.80 14.40 13.80 2,500 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 11.20 11.20 1,600 0 0 0
HLD
18
18
17.90 18 17.80 42,700 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 11 900 0 0 0
HMC
12
12
11.90 12.05 11.90 15,100 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
17.90 17.90 17.90 0 0 0 0
HMR
11.7
11.7
11.60 11.70 11.50 3,600 0 0 0
HMS
33.5
33.5
33.49 33.49 33.49 1,000 0 0 0
HNB
12
12
12 12 12 2,800 0 0 0
HND
11.4
11.4
11.50 11.50 11.40 9,600 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6.2
6.2
6.20 6.30 6.10 3,263,400 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 8.30 257,900 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 4.70 17,200 0 0 0
HPB
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPD
16.9
16.9
16.92 17.02 16.73 19,400 0 0 0
HPG
29.6
29.6
29 29.75 28.90 62,702,300 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
32.9
32.9
32.90 32.90 32.90 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
78.90 79.50 78.40 4,100 0 0 0
HPT
25.9
25.9
28.10 28.20 25.50 3,000 0 0 0
HPW
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HPX
5.0
5.0
4.99 5.06 4.99 1,073,700 0 0 0
HQC
3.5
3.5
3.52 3.58 3.52 3,080,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.0
31.0
29.90 30.95 29.90 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
19
19
19 19.15 18.90 4,125,800 0 0 0
HSI
0.7
0.7
0.70 0.80 0.70 1,500 0 0 0
HSL
9.5
9.5
10.10 10.10 9.46 404,200 0 0 0
HSM
6.4
6.4
6.30 6.40 6.30 600 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HSV
4.6
4.6
4.70 4.70 4.50 64,400 0 0 0
HT1
18.2
18.2
18 18.30 17.90 494,200 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.8
3.8
3.80 3.90 3.70 11,400 0 0 0
HTG
46
46
46.10 46.20 46 17,800 0 0 0
HTI
23.8
23.8
23.40 23.95 23.40 56,300 0 0 0
HTL
24.1
24.1
24.53 24.53 24.13 600 0 0 0
HTM
11.2
11.2
9.80 11.20 9.80 1,300 0 0 0
HTN
10.2
10.2
10.15 10.20 10.10 414,100 0 0 0
HTP
1.9
1.9
2.10 2.10 1.80 345,600 0 0 0
HTT
1.4
1.4
1.50 1.50 1.40 200 0 0 0
HTV
12.2
12.2
12 12.15 11.70 22,300 0 0 0
HU1
6.3
6.3
6.37 6.37 6.15 2,400 0 0 0
HU4
15.3
15.3
15.10 15.50 15.10 32,900 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HUB
15.8
15.8
15.70 15.80 15.70 30,800 0 0 0
HUG
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HUT
17.3
17.3
17 17.60 17 2,364,200 0 0 0
HVA
24.8
24.8
24.80 24.90 23.50 121,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.40 13.45 13.20 113,600 0 0 0
HVN
36.2
36.2
34.80 36.20 34.80 1,039,900 0 0 0
HVT
29.6
29.6
29.80 30 29.60 20,600 0 0 0
HVX
2.8
2.8
2.81 2.81 2.75 7,200 0 0 0
HWS
14.5
14.5
14.40 14.60 14.30 11,900 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
42.5
42.5
42.50 42.50 42.50 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
15.4
15.4
15.60 15.60 14.50 39,600 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
40
40
40.10 40.10 39.50 12,300 0 0 0
ICT
18.1
18.1
18.10 18.20 18 32,200 0 0 0
IDC
38.1
38.1
38.90 39 38.10 3,329,300 0 0 0
IDI
8.2
8.2
8.09 8.21 8.09 988,400 0 0 0
IDJ
6.5
6.5
6.50 6.70 6.50 680,800 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.5
26.5
26.40 26.50 26.30 13,200 0 0 0
IFS
21.3
21.3
21.40 21.60 21.30 4,700 0 0 0
IHK
12.8
12.8
13 13 12.80 600 0 0 0
IJC
13.2
13.2
12.90 13.25 12.80 4,386,500 0 0 0
ILA
7.2
7.2
7.10 7.30 7.10 103,100 0 0 0
ILB
26.5
26.5
26.15 26.50 26 10,900 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 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
51.9
51.9
52 52 51.20 41,600 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 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 100 0 0 0
INN
45.1
45.1
43.10 45.10 43.10 200 0 0 0
IPA
21.2
21.2
21 21.60 21 421,000 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 8.80 100 0 0 0
ISH
27
27
27 27 27 0 0 0 0
IST
38
38
38 38 38 0 0 0 0
ITC
14
14
14.10 14.25 13.85 205,500 0 0 0
ITD
13.1
13.1
13 13.20 13 63,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 71,600 0 0 0
ITS
4.8
4.8
4.80 4.80 4.80 2,300 0 0 0
IVS
10.1
10.1
10.20 10.20 10 131,000 0 0 0
JOS
0.9
0.9
0.90 1 0.80 15,500 0 0 0
JVC
8.6
8.6
8.50 8.81 8.50 444,600 0 0 0
KBC
35.7
35.7
35.45 36.10 35.20 5,746,700 0 0 0
KCB
10.9
10.9
10.80 11.20 10.80 28,000 0 0 0
KDC
52.1
52.1
52.80 52.80 52.10 269,500 0 0 0
KDH
32.5
32.5
32.75 33 32.25 5,841,600 0 0 0
KDM
13.9
13.9
13.10 14.50 13.10 6,100 0 0 0
KGM
5.8
5.8
5.80 5.80 5.70 3,000 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
7.0
7.0
6.90 7.05 6.87 12,527,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.50 12.70 12.50 37,700 0 0 0
KHS
23.3
23.3
22.90 23.30 22.90 37,200 0 0 0
KHW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
KIP
14
14
14 14 14 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
KLB
16.2
16.2
16 16.20 16 355,500 0 0 0
KMR
3.1
3.1
3.04 3.06 3.02 9,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
39.10 39.10 38.80 344,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.8
19.8
19.65 20.25 19.65 1,899,500 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
87
87
90.60 90.60 85 13,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 217,200 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
KTL
20
20
20 20 20 100 0 0 0
KTS
42.4
42.4
41.40 42.40 41 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
24
24
24 24 24 0 0 0 0
L12
4.1
4.1
4.20 4.20 3.80 8,600 0 0 0
L14
34.9
34.9
35 35.40 34.80 180,700 0 0 0
L18
27.7
27.7
27.50 28 27.50 25,500 0 0 0
L40
85.0
85.0
84.53 85.92 83.54 63,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.90 1.90 1.60 2,500 0 0 0
L63
8.7
8.7
8.70 8.70 8.70 3,800 0 0 0
LAF
20.4
20.4
20.85 20.95 20.10 3,100 0 0 0
LAI
15.5
15.5
15.40 15.50 15.30 21,900 0 0 0
LAS
18
18
18 18.10 17.90 216,500 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
38.4
38.4
38.70 38.70 38.35 18,800 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
11.6
11.6
11.59 11.82 11.54 3,452,600 0 0 0
LCM
1.2
1.2
1.10 1.20 1.10 260,500 0 0 0
LDG
4.8
4.8
4.76 4.84 4.75 1,734,100 0 0 0
LDP
12
12
11.70 12 11.50 39,200 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.5
4.5
4.80 4.80 4.50 400 0 0 0
LG9
6
6
6 6 6 900 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
5.0
5.0
4.98 4.98 4.86 222,600 0 0 0
LHC
94.7
94.7
96 96 94.70 19,100 0 0 0
LHG
30.4
30.4
30.10 30.40 30.10 32,600 0 0 0
LIC
27.8
27.8
27.20 27.80 26.90 9,600 0 0 0
LIG
5
5
4.90 5.10 4.90 385,900 0 0 0
LIX
35.5
35.5
35.90 35.90 35.05 14,500 0 0 0
LKW
35
35
35 35 35 2,000 0 0 0
LLM
16.4
16.4
16.10 16.40 15.20 1,300 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 39,100 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
LMH
1.2
1.2
1.10 1.20 1 883,600 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
51.6
51.6
51.20 52.20 50.80 4,036,000 0 0 0
LPT
5.9
5.9
6 6 5.90 2,000 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 31.20 114,100 0 0 0
LSS
10.5
10.5
10.35 10.65 10.35 652,700 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 3,400 0 0 0
LTG
6.9
6.9
7.20 7.20 6.70 190,100 0 0 0
M10
20.7
20.7
21 21 20.70 1,300 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
13.6
13.6
12.85 13.57 12.85 2,800 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
27.5
27.5
27.40 27.75 27.20 56,780,900 0 0 0
MBG
3.8
3.8
4 4 3.80 224,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
34.9
34.9
34.90 35.30 34.60 6,659,200 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 1,000 0 0 0
MCH
144.1
144.1
134.20 146 134 885,100 0 0 0
MCM
27.5
27.5
27.43 27.57 27.38 17,200 0 0 0
MCO
7.2
7.2
7.40 7.40 7.20 2,600 0 0 0
MCP
28.8
28.8
28.90 28.90 28.60 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 9.80 2,200 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
18
18
18 18 18 100 0 0 0
MEC
3.9
3.9
4 4 3.90 26,400 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.00 38.37 37.62 20,100 0 0 0
MGC
13.5
13.5
13.70 13.70 12.80 8,800 0 0 0
MGG
26.3
26.3
26.30 26.30 26.20 600 0 0 0
MGR
5.1
5.1
5.20 5.20 5.10 1,400 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 100 0 0 0
MHC
14.8
14.8
13.80 14.75 13.65 949,000 0 0 0
MIC
15.4
15.4
15.20 15.40 15.20 12,000 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.6
16.6
16.75 16.80 16.50 186,800 0 0 0
MKP
28
28
28 28 28 0 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
20.7
20.7
20.60 20.80 20.10 16,100 0 0 0
MML
38.2
38.2
37.80 38.70 37.80 107,400 0 0 0
MNB
27.8
27.8
28 28 27.80 1,300 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.2
16.2
16.50 17 16.20 127,700 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 24,300 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
13.7
13.7
13.70 13.80 13.55 10,665,400 0 0 0
MSH
34.7
34.7
34.70 35 34.60 124,600 0 0 0
MSN
84.1
84.1
83.50 84.20 83 13,452,100 0 0 0
MSR
26.3
26.3
25.20 26.80 25.10 3,096,200 0 0 0
MST
6.1
6.1
6.20 6.30 6 3,505,300 0 0 0
MTA
14.1
14.1
14.20 14.50 14 33,000 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 12.80 300 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.6
19.6
19.60 19.60 19.50 800 0 0 0
MVC
16.5
16.5
16.40 16.50 16 95,700 0 0 0
MVN
52
52
52.70 52.70 51.20 2,500 0 0 0
MWG
82
82
81.40 82 80.60 7,593,200 0 0 0
MZG
16.7
16.7
16.60 16.80 16.50 555,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.1
33.1
32.65 33.20 32.60 506,500 0 0 0
NAG
13
13
13 13.10 12.40 1,422,700 0 0 0
NAP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NAS
35.2
35.2
35.90 35.90 35.20 200 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.5
17.5
17.60 17.60 17.50 4,300 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NBB
21.9
21.9
21.20 22.30 21.20 175,900 0 0 0
NBC
9
9
8.90 9 8.80 23,700 0 0 0
NBE
12
12
12.30 12.30 12 5,200 0 0 0
NBP
8.3
8.3
8.20 8.30 8.10 4,900 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
38.3
38.3
38.30 38.30 38.30 0 0 0 0
NCG
11.1
11.1
12.50 12.50 11.10 53,800 0 0 0
NCS
41
41
39.50 41 39.50 300 0 0 0
NCT
97.4
97.4
97.26 97.63 97.26 5,700 0 0 0
ND2
37.9
37.9
39.90 39.90 37 7,000 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
13.50 13.60 13.40 488,600 0 0 0
NDP
20.1
20.1
25.70 25.70 20.10 1,100 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 3,400 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.1
6.1
5.90 6.10 5.90 2,100 0 0 0
NED
7
7
6.90 7 6.90 18,400 0 0 0
NET
69.9
69.9
70.20 70.20 69 3,400 0 0 0
NFC
53.6
53.6
53.60 53.60 53.60 100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.1
19.1
18.90 19.73 18.90 389,400 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 500 0 0 0
NHH
12.0
12.0
11.80 12 11.80 77,300 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 4,600 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
17.9
17.9
17.90 18.20 17.80 9,932,100 0 0 0
NLG
37.0
37.0
35.97 37.02 35.92 4,269,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.7
50.7
50.60 50.70 49.40 21,000 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.9
6.9
6.88 6.94 6.86 46,100 0 0 0
NOS
0.8
0.8
0.90 0.90 0.80 26,900 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
6.4
6.4
6.50 6.60 6.30 585,000 0 0 0
NS2
29.6
29.6
31 31 29.60 200 0 0 0
NSC
80
80
80 80 80 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.60 4.70 4.60 33,300 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
13
13
12.90 13 12.90 1,300 0 0 0
NT2
22.8
22.8
22.45 22.84 22.45 817,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
164
164
164 164.40 162.50 25,300 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56
56
55.80 56 55.80 4,000 0 0 0
NTL
18.8
18.8
19.05 19.10 18.75 1,348,400 0 0 0
NTP
63.6
63.6
63.90 64.50 63.50 100,400 0 0 0
NTT
10.4
10.4
10.50 10.50 10.40 400 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
14.8
14.8
14.90 15.10 14.80 430,900 0 0 0
NVL
15.6
15.6
15.45 16 15.45 15,221,600 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
8.0
8.0
7.73 7.97 7.73 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4 4 3.80 3,700 0 0 0
OCB
13.4
13.4
13.15 13.40 13.10 8,183,400 0 0 0
OCH
6
6
6 6 6 24,000 0 0 0
ODE
46.1
46.1
45.70 46.10 45.70 22,000 0 0 0
OGC
4.1
4.1
4.14 4.15 4.09 319,800 0 0 0
OIL
11.2
11.2
11.30 11.40 11.10 387,100 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 11,600 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.5
22.5
22.45 22.50 22.45 2,300 0 0 0
ORS
14.5
14.5
14.50 14.65 14.35 1,778,300 0 0 0
PAC
25.5
25.5
25.20 25.80 25.15 438,500 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.3
31.3
31.50 31.55 30.95 811,200 0 0 0
PAP
25
25
25 25 24.10 1,500 0 0 0
PAS
3.6
3.6
3.70 3.70 3.60 67,200 0 0 0
PAT
93.7
93.7
93.70 93.80 93.60 2,100 0 0 0
PBC
6.1
6.1
6.10 6.20 6.10 38,900 0 0 0
PBP
12.6
12.6
12.36 12.92 12.36 18,100 0 0 0
PBT
34.8
34.8
34.80 34.80 34.80 0 0 0 0
PC1
21.3
21.3
21.35 21.83 21.30 2,044,100 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 200 0 0 0
PCE
20.5
20.5
20.10 20.50 20.10 2,400 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 48,500 0 0 0
PCG
2.2
2.2
2.10 2.30 2.10 46,600 0 0 0
PCH
20
20
20 20 19.90 68,500 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.4
10.4
10.20 10.40 10.20 6,100 0 0 0
PDB
21.6
21.6
21.50 21.60 21.30 10,400 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
94
94
93 94 93 1,300 0 0 0
PDR
23.7
23.7
23.50 24 23.45 18,678,800 0 0 0
PDV
12.6
12.6
12.60 12.60 12.50 11,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.4
3.4
3.30 3.60 3.10 6,100 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
33.95 34.40 33.40 2,001,600 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 77,600 0 0 0
PGB
12.9
12.9
12.90 12.97 12.82 47,600 0 0 0
PGC
13.8
13.8
13.70 13.80 13.60 19,600 0 0 0
PGD
24.3
24.3
24.25 24.30 24.25 1,300 0 0 0
PGI
20.2
20.2
20.30 20.30 20.10 15,300 0 0 0
PGN
6.1
6.1
6 6.10 5.80 37,200 0 0 0
PGS
45.5
45.5
41.90 45.50 41.90 200 0 0 0
PGT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PGV
20.5
20.5
20.50 20.50 20.20 11,500 0 0 0
PHC
5.7
5.7
5.79 5.79 5.70 163,400 0 0 0
PHH
6
6
6 6 6 100 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
34.1
34.1
34.30 34.40 34.10 40,900 0 0 0
PHR
54.5
54.5
55.60 55.60 54.40 369,100 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
16.9
16.9
16.80 16.90 16.50 3,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.4
6.4
6.22 6.35 6.22 200 0 0 0
PIV
2.6
2.6
2.50 2.60 2.50 54,000 0 0 0
PJC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 100 0 0 0
PJT
9
9
9 9 9 2,200 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PLC
29.2
29.2
29 29.50 28.80 262,300 0 0 0
PLE
52
52
52 52 52 0 0 0 0
PLO
4
4
4 4 4 400 0 0 0
PLP
5.8
5.8
6.02 6.02 5.81 53,100 0 0 0
PLX
34.1
34.1
34.15 34.25 33.95 1,171,100 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 500 0 0 0
PMC
114.3
114.3
118.32 121.60 114.34 4,300 0 0 0
PMG
8.7
8.7
8.78 8.78 8.01 1,900 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 0 0 0 0
PMS
35.7
35.7
34.10 35.70 34 300 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
29.1
29.1
29.05 29.05 29.05 100 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
85.60 85.80 84.50 478,400 0 0 0
PNP
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 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 15.80 100 0 0 0
POT
19.3
19.3
19.10 20 19.10 300 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 0 0 0 0
POW
14.6
14.6
14.70 14.70 14.55 5,419,000 0 0 0
PPC
10.2
10.2
10.15 10.20 10.10 237,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.5
26.5
26.48 26.48 26.38 8,600 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 0 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 700 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
15.05 15.05 15.05 2,300 0 0 0
PRE
19.9
19.9
19.90 19.90 19.90 43,600 0 0 0
PRO
6
6
6 6 6 2,000 0 0 0
PRT
11.2
11.2
11.70 11.80 11.20 2,100 0 0 0
PSB
4.5
4.5
4.50 4.50 4.50 59,800 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.8
13.8
14.10 14.10 13.70 44,800 0 0 0
PSE
11
11
10.90 11 10.90 2,600 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
8.6
8.6
8.50 8.70 8.50 274,600 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 500 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
17 20 17 1,600 0 0 0
PSW
8.6
8.6
8.60 8.60 8.40 20,100 0 0 0
PTB
47.3
47.3
47.80 47.80 47.20 72,700 0 0 0
PTC
7.9
7.9
7.81 7.92 7.81 44,100 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PTL
3.4
3.4
3.37 3.50 3.35 65,000 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
9.5
9.5
9 9.50 9 600 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.80 4 3.80 2,500 0 0 0
PV2
2.9
2.9
2.90 2.90 2.80 47,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.7
29.7
29.70 29.70 29.40 21,700 0 0 0
PVC
11.6
11.6
11.70 11.70 11.50 361,100 0 0 0
PVD
21.6
21.6
21.85 21.95 21.55 3,537,900 0 0 0
PVE
2.7
2.7
2.60 2.70 2.50 135,200 0 0 0
PVG
6.5
6.5
6.50 6.70 6.50 59,800 0 0 0
PVH
0.6
0.6
0.50 0.70 0.50 25,600 0 0 0
PVI
69.5
69.5
70.60 70.60 69.20 41,000 0 0 0
PVM
16.7
16.7
16.70 16.70 16.70 100 0 0 0
PVO
6.4
6.4
6.30 6.40 6.30 1,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.10 15,600 0 0 0
PVS
30.7
30.7
31.12 31.40 30.65 2,405,400 0 0 0
PVT
18.0
18.0
18.15 18.20 17.95 1,783,900 0 0 0
PVV
1.4
1.4
1.50 1.50 1.40 9,600 0 0 0
PVX
1.9
1.9
1.90 1.90 1.80 2,657,700 0 0 0
PVY
2.2
2.2
2.40 2.40 2 14,400 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 6,900 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
0.70 0.80 0.70 400 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 76,700 0 0 0
PXL
16.3
16.3
16.10 16.40 16.10 117,600 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 21,300 0 0 0
PXS
3.1
3.1
3 3.20 3 79,900 0 0 0
PXT
1.5
1.5
1.50 1.60 1.40 123,400 0 0 0
QCC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QCG
14.1
14.1
14.20 14.30 14.10 592,000 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6
6
6 6 6 2,800 0 0 0
QNP
31.4
31.4
31 31.40 31 2,600 0 0 0
QNS
47.5
47.5
47.50 47.60 47.30 83,400 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.6
17.6
17.62 17.62 17.62 100 0 0 0
QPH
43.0
43.0
43.17 43.17 42.60 25,600 0 0 0
QSP
26
26
25.90 26 25.90 400 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 100 0 0 0
QTC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
QTP
13.1
13.1
13.10 13.20 13.10 103,100 0 0 0
RAL
94.9
94.9
94.80 94.90 93.80 2,100 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 200 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 1.50 100 0 0 0
RCL
13.6
13.6
12.90 13.60 12.80 10,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.2
65.2
65.20 65.50 64.60 255,200 0 0 0
RIC
7.9
7.9
8 8 7.90 14,800 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
RYG
11.1
11.1
10.65 11.30 10.55 364,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 5,300 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.8
34.8
35 35 34.80 3,100 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
9.60 9.60 9.50 102,900 0 0 0
SAB
45.9
45.9
45.60 45.95 45.55 481,500 0 0 0
SAC
13.1
13.1
13.20 13.30 13.10 2,800 0 0 0
SAF
53.3
53.3
55 55 53.30 1,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.59 7.66 7.51 447,800 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.4
36.4
36.18 36.48 35.99 12,800 0 0 0
SAV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SB1
6.2
6.2
6.30 6.30 6.20 2,300 0 0 0
SBA
29
29
29 29 29 9,500 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 3,200 0 0 0
SBD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBG
12.5
12.5
12.50 12.60 12.15 331,200 0 0 0
SBH
40.7
40.7
44 44 40.70 2,300 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 600 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.4
6.4
6.60 6.60 6.40 1,000,200 0 0 0
SBT
26.8
26.8
25.05 26.75 25.05 2,006,800 0 0 0
SBV
8.3
8.3
8.50 8.50 8.06 1,100 0 0 0
SC5
16.2
16.2
16.25 16.25 16.20 700 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 1,000 0 0 0
SCG
64.2
64.2
65.30 65.40 63 30,400 0 0 0
SCI
9.5
9.5
9.60 9.70 9.30 57,000 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.70 2,000 0 0 0
SCL
19.1
19.1
19.08 19.08 18.59 23,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.4
9.4
9.24 9.54 9.24 10,111,200 0 0 0
SCS
57.5
57.5
58.40 58.40 57.10 536,000 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 4.10 200 0 0 0
SD3
8
8
8.70 8.70 7.20 1,100 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SD6
2.5
2.5
2.50 2.50 2.30 5,200 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.1
12.1
12.10 12.20 12 12,500 0 0 0
SDA
2.8
2.8
3.10 3.10 2.70 182,100 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SDD
1.2
1.2
1.10 1.20 1.10 171,800 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
0.8
0.8
0.80 0.90 0.80 5,900 0 0 0
SDU
23.4
23.4
23.80 23.80 19.80 2,300 0 0 0
SDV
31.0
31.0
31.03 31.03 31.03 0 0 0 0
SDY
1.1
1.1
1 1.20 1 4,900 0 0 0
SEA
46.1
46.1
46.10 46.10 46.10 100 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SED
24.4
24.4
24.60 24.60 24.40 41,500 0 0 0
SEP
20.8
20.8
24 24 20.80 1,000 0 0 0
SFC
17.5
17.5
17.49 17.49 16.98 4,000 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SFI
26.2
26.2
26.20 26.20 26.20 800 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.2
13.2
13.30 13.30 13.10 14,100 0 0 0
SGC
104.5
104.5
102.80 104.50 102.80 300 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
28
28
28 28 28 200 0 0 0
SGI
12.9
12.9
12.90 12.90 12.90 300 0 0 0
SGN
62.8
62.8
61.90 62.77 61.71 15,800 0 0 0
SGP
27.3
27.3
27.10 27.30 26.90 67,300 0 0 0
SGR
22.3
22.3
22.40 23 22.20 691,000 0 0 0
SGS
19
19
19 19 19 18,800 0 0 0
SGT
17
17
17 17.10 16.75 16,100 0 0 0
SHA
4.3
4.3
4.36 4.36 4 14,000 0 0 0
SHB
18
18
17.95 18.15 17.75 77,920,000 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 200 0 0 0
SHE
7.2
7.2
7 7.20 7 1,600 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 600 0 0 0
SHI
14.5
14.5
14.35 14.45 14.30 274,800 0 0 0
SHN
5.2
5.2
5.10 5.30 5 38,100 0 0 0
SHP
35.4
35.4
35.30 35.40 35.30 2,500 0 0 0
SHS
26.5
26.5
26.80 27.10 26.30 21,471,300 0 0 0
SID
19.3
19.3
19.30 19.30 19.30 100 0 0 0
SIG
5.6
5.6
5.80 5.80 5.60 1,900 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 200 0 0 0
SJ1
12
12
12 12 12 400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.15 14.30 14.15 150,200 0 0 0
SJE
18.2
18.2
18 18.20 18 63,500 0 0 0
SJG
18.0
18.0
18.28 18.28 18.00 800 0 0 0
SJM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SJS
67.4
67.4
67.80 68 67.20 42,300 0 0 0
SKG
10.9
10.9
10.85 10.90 10.75 98,400 0 0 0
SKH
24.8
24.8
24.40 24.80 24.10 3,500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.4
28.4
28.50 28.60 28.40 700 0 0 0
SLS
171
171
172.50 173 170.70 14,800 0 0 0
SMA
9.7
9.7
8.64 9.71 8.64 4,400 0 0 0
SMB
37.8
37.8
37.76 37.76 37.76 3,900 0 0 0
SMC
12.9
12.9
12.85 13 12.70 369,900 0 0 0
SMN
11.6
11.6
11.60 11.60 11.60 700 0 0 0
SMT
12
12
12 12 12 100 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
34
34
34.50 34.60 34 10,000 0 0 0
SP2
22
22
22.50 22.50 21.90 700 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
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SPV
23.4
23.4
23.40 23.40 23.40 100 0 0 0
SQC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRA
2.9
2.9
2.90 3 2.80 118,400 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 5,500 0 0 0
SRC
50.1
50.1
52 52 50 1,700 0 0 0
SRF
8
8
8 8 7.71 3,700 0 0 0
SSB
19.5
19.5
19.10 19.45 19.05 2,942,500 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
8.70 8.70 8.70 1,100 0 0 0
SSH
81
81
80 81 80 2,400 0 0 0
SSI
40.7
40.7
40.90 41.50 40.60 29,024,800 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.4
6.4
6.41 6.43 6.32 340,900 0 0 0
STB
60.4
60.4
60.20 60.40 59.20 8,202,400 0 0 0
STC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
STG
37.3
37.3
34.90 37.30 34.90 1,500 0 0 0
STH
20.8
20.8
19.80 22.20 19.80 30,700 0 0 0
STK
17.3
17.3
17.28 17.31 17.24 16,500 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
1.20 1.30 1.20 1,500 0 0 0
STW
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
20.5
20.5
20.50 20.50 19.60 3,600 0 0 0
SVD
6.2
6.2
6.01 6.25 6 52,900 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50.0
50.0
49.95 49.95 48.40 1,000 0 0 0
SVN
3.1
3.1
3.10 3.10 3 122,000 0 0 0
SVT
11.3
11.3
11.25 11.25 11.15 3,800 0 0 0
SWC
30.9
30.9
31 31 30.50 5,100 0 0 0
SZB
37.6
37.6
37.80 37.80 37.60 3,000 0 0 0
SZC
33.7
33.7
33.65 33.95 33.55 716,100 0 0 0
SZE
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
SZG
35.7
35.7
35.70 35.70 35.70 0 0 0 0
SZL
44.9
44.9
44.60 44.90 44.60 7,400 0 0 0
TA6
6.3
6.3
6.30 6.40 6.30 7,200 0 0 0
TA9
12.5
12.5
12.40 12.60 12.40 52,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48.2
48.2
48.05 48.20 47.50 710,700 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 2,800 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.9
37.9
38 38 37.90 6,800 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
6.8
6.8
6.76 6.76 6.67 3,400 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 200 0 0 0
TCB
39.4
39.4
39.10 39.90 39 20,313,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
23.5
23.5
22.81 23.52 22.48 23,770,100 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
34.6
34.6
34.75 34.75 34.50 43,300 0 0 0
TCM
29.2
29.2
29.35 29.45 28.95 1,536,900 0 0 0
TCO
10.8
10.8
10.70 10.80 10.40 222,200 0 0 0
TCR
2.9
2.9
2.80 2.91 2.77 5,600 0 0 0
TCT
20.3
20.3
20.34 20.34 20.00 3,100 0 0 0
TCW
31.5
31.5
31.80 31.80 30.60 2,200 0 0 0
TDB
41
41
41 41 41 7,600 0 0 0
TDC
12.5
12.5
12.45 12.65 12.40 457,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.2
3.2
3.23 3.23 3.15 16,000 0 0 0
TDH
4.9
4.9
4.78 4.99 4.78 185,800 0 0 0
TDM
58
58
58 58 57.20 11,300 0 0 0
TDP
33.1
33.1
33.10 33.55 33.10 181,400 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 10,300 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 38,200 0 0 0
TDW
47.1
47.1
48 48 46.75 700 0 0 0
TED
60.6
60.6
54 60.60 52 10,400 0 0 0
TEG
6.9
6.9
6.72 6.90 6.69 103,900 0 0 0
TEL
20
20
20 20 20 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
65
65
65 65 65 100 0 0 0
TGP
6.1
6.1
5.36 6.07 5.36 2,800 0 0 0
TH1
3
3
3 3 3 7,000 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 1,400 0 0 0
THD
27
27
27.30 27.30 27 6,700 0 0 0
THG
54.5
54.5
53.70 54.60 53.50 124,100 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
8.10 8.20 8 2,600 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16
16
16 16 16 0 0 0 0
TID
24.2
24.2
24.20 24.20 24.20 500 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 8.40 8.20 892,800 0 0 0
TIN
52.6
52.6
52.60 52.80 52.60 4,700 0 0 0
TIP
19.3
19.3
19.20 19.30 19.15 68,800 0 0 0
TIS
5.2
5.2
5.10 5.20 5 60,300 0 0 0
TIX
43.8
43.8
41.87 43.82 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
15.4
15.4
14.30 15.40 13 2,900 0 0 0
TL4
10.5
10.5
9.40 10.50 9.20 32,400 0 0 0
TLD
8.2
8.2
8.15 8.22 8.13 331,800 0 0 0
TLG
54.2
54.2
53.70 54.40 53.70 173,600 0 0 0
TLH
5.7
5.7
5.62 5.69 5.62 223,400 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 100 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLT
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
TMB
61.4
61.4
61.70 61.70 61.40 4,500 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
70
70
64.10 70 64.10 1,500 0 0 0
TMP
62.5
62.5
62.80 62.80 62 1,200 0 0 0
TMS
42
42
41.80 42 41 5,700 0 0 0
TMT
10.3
10.3
10.20 10.70 10.20 10,900 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
9.3
9.3
9.30 9.30 9.30 100 0 0 0
TN1
15.6
15.6
14.50 15.55 14.50 16,900 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
32
32
29.85 32 29.80 1,300 0 0 0
TNG
18.7
18.7
18.79 18.99 18.69 563,700 0 0 0
TNH
13.5
13.5
13.50 13.50 13.35 89,000 0 0 0
TNI
5.9
5.9
5.92 6.15 5.89 1,699,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26
26
26 26 26 200 0 0 0
TNS
3.9
3.9
3.80 3.90 3.70 3,400 0 0 0
TNT
8.2
8.2
8.40 8.40 8.13 1,328,700 0 0 0
TNV
10.2
10.2
10.10 10.30 10 9,200 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
126
126
119 126.50 119 41,600 0 0 0
TOT
15.9
15.9
15.60 15.90 15.50 5,300 0 0 0
TOW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TPB
18.7
18.7
19.14 19.19 18.62 23,788,700 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
66.4
66.4
67 67 66.40 1,000 0 0 0
TRC
70.1
70.1
70.10 70.10 69.90 33,100 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 11,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.4
14.4
14.30 14.50 13.50 41,300 0 0 0
TSB
36.4
36.4
34.80 36.40 34.50 400 0 0 0
TSC
3.1
3.1
3.07 3.13 3.07 166,900 0 0 0
TSD
5.7
5.7
4.70 5.70 4.70 1,100 0 0 0
TSG
13.3
13.3
13.40 13.40 13.30 200 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
5.86 5.86 5.77 15,300 0 0 0
TTA
12.5
12.5
12.40 12.50 12.40 158,700 0 0 0
TTC
8.8
8.8
8.50 8.80 8.50 26,500 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
3.05 3.08 3.02 727,700 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.7
2.7
2.80 2.80 2.60 116,000 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
18.1
18.1
18.40 19 18.10 313,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.5
34.5
34.49 34.49 34.49 0 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
24
24
24.10 24.10 23.90 38,500 0 0 0
TV2
34.4
34.4
34.70 34.70 34.25 203,200 0 0 0
TV3
17
17
17 17 17 700 0 0 0
TV4
15.4
15.4
15.50 15.90 15.30 25,500 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
9.7
9.7
9.55 9.80 9.44 130,400 0 0 0
TVC
11.8
11.8
11.80 12 11.80 740,600 0 0 0
TVD
10.2
10.2
10.20 10.30 10.20 19,100 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 8.10 308,900 0 0 0
TVS
18.6
18.6
18.70 18.75 18.55 157,700 0 0 0
TVT
16.2
16.2
16 16.30 16 7,500 0 0 0
TW3
18
18
23.50 23.50 18 1,200 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
18.9
18.9
19 19.35 18.80 8,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 23,500 0 0 0
UDL
16
16
16 16 16 2,300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.2
48.2
47.65 48.20 47.65 4,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.9
9.9
9.20 9.90 9.10 2,400 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
USC
10.9
10.9
10.89 10.89 10.89 0 0 0 0
USD
17.6
17.6
17.60 17.70 17.60 3,000 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
6.80 6.80 6.80 2,900 0 0 0
VAB
11.4
11.4
11.45 11.50 11.35 1,234,700 0 0 0
VAF
17.6
17.6
17.60 17.60 17.60 1,000 0 0 0
VAV
38.5
38.5
36.40 38.50 36.40 400 0 0 0
VBB
11.2
11.2
11.22 11.32 11.13 61,700 0 0 0
VBC
21
21
21 21 21 0 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
13.5
13.5
12 13.50 12 2,800 0 0 0
VC2
8.1
8.1
8.10 8.20 8 114,700 0 0 0
VC3
27.8
27.8
27.60 27.80 27.40 734,400 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
11.70 11.80 11.60 280,600 0 0 0
VC9
4
4
3.70 4 3.70 14,200 0 0 0
VCA
10.0
10.0
9.34 9.97 9.34 84,900 0 0 0
VCB
64.2
64.2
63.90 64.40 63.60 4,985,600 0 0 0
VCC
9.7
9.7
9.90 9.90 9.70 2,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
307.9
307.9
289 307.90 289 1,300 0 0 0
VCG
28.0
28.0
27.90 28.60 27.90 13,099,600 0 0 0
VCI
43.6
43.6
43 44.90 43 13,129,800 0 0 0
VCM
8
8
8.40 8.40 8 4,200 0 0 0
VCP
26.1
26.1
26.30 26.30 26 30,600 0 0 0
VCR
43.7
43.7
43.70 43.70 43.70 0 0 0 0
VCS
48.6
48.6
50 50 48.10 90,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
40
40
45 45 37 1,100 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VDL
10
10
10 10 10 23,000 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
51
51
50 51 50 6,600 0 0 0
VDS
22.3
22.3
22.40 22.65 22.20 2,763,800 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 1,200 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.2
2.2
2.30 2.30 2.20 300 0 0 0
VE9
4.3
4.3
4.30 4.40 4.20 2,900 0 0 0
VEA
35.6
35.6
35.52 35.61 35.43 369,300 0 0 0
VEC
12.4
12.4
12.40 12.50 12.40 6,200 0 0 0
VEF
149.4
149.4
149.77 149.77 148.54 9,100 0 0 0
VES
8
8
8 8 8 0 0 0 0
VET
18.4
18.4
18.40 18.40 18.40 300 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
58
58
57.70 58.50 57.70 7,200 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 100 0 0 0
VGC
51.4
51.4
51.45 52.21 50.97 1,088,100 0 0 0
VGG
44.6
44.6
45 45.50 44.60 15,500 0 0 0
VGI
68.7
68.7
68.50 69.40 68 237,500 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 200 0 0 0
VGP
27.7
27.7
27.90 27.90 27.50 18,600 0 0 0
VGR
55.0
55.0
55.01 55.49 54.04 1,700 0 0 0
VGS
32.1
32.1
30.80 32.50 30.70 3,566,600 0 0 0
VGT
12.1
12.1
12 12.20 12 315,500 0 0 0
VGV
36.9
36.9
36.90 36.90 36.90 100 0 0 0
VHC
56.5
56.5
55.30 57.40 55.20 2,239,300 0 0 0
VHD
5.1
5.1
5.20 5.20 5.10 1,200 0 0 0
VHE
5.2
5.2
5.40 5.60 5.20 351,900 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.20 605,900 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
123
123
118 123 116 9,026,200 0 0 0
VIB
20.4
20.4
20.50 20.60 20.30 10,320,200 0 0 0
VIC
192
192
178.50 192 178.50 4,294,700 0 0 0
VID
5.1
5.1
5.19 5.19 5.10 5,500 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.5
15.5
15.70 15.70 15.30 8,800 0 0 0
VIG
6.9
6.9
6.90 7 6.90 188,400 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 1,400 0 0 0
VIM
10.3
10.3
10.90 10.90 10.30 200 0 0 0
VIN
17
17
17.50 17.50 17 400 0 0 0
VIP
13.4
13.4
13.45 13.45 13.30 243,800 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
10.1
10.1
10 10.10 10 2,100 0 0 0
VIX
37.7
37.7
38 38.70 37.45 40,677,300 0 0 0
VJC
133.3
133.3
133.50 134.50 132 1,820,600 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
48.3
48.3
47.50 49 47.20 101,900 0 0 0
VLC
15.2
15.2
15.10 15.20 14.90 55,900 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 300 0 0 0
VLG
9
9
9 9 9 700 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
6.1
6.1
6.18 6.18 5.91 10,800 0 0 0
VMD
16.3
16.3
16.50 17 16.25 62,500 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 200 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
17.2
17.2
17.10 17.30 17.10 10,900 0 0 0
VNB
17.9
17.9
17.40 17.90 17.40 37,400 0 0 0
VNC
31.5
31.5
31.60 31.60 31.50 2,700 0 0 0
VND
23.7
23.7
23.75 24.25 23.50 24,181,500 0 0 0
VNE
7.7
7.7
7.60 7.90 7.59 88,100 0 0 0
VNF
17.2
17.2
17 17.30 17 15,000 0 0 0
VNG
7.5
7.5
7.37 7.50 7.37 3,300 0 0 0
VNH
1.3
1.3
1.30 1.40 1.20 24,800 0 0 0
VNI
8.6
8.6
8.50 8.60 8.50 4,800 0 0 0
VNL
21.8
21.8
22.20 22.20 21.81 10,300 0 0 0
VNM
59.9
59.9
60.91 60.91 59.95 4,972,200 0 0 0
VNP
13
13
12.80 13 12.50 18,400 0 0 0
VNR
20.4
20.4
20.20 20.50 20.20 30,500 0 0 0
VNS
9.7
9.7
9.60 9.68 9.60 5,300 0 0 0
VNT
38.9
38.9
38.90 38.90 38.90 100 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
395.1
395.1
395.10 395.10 395.10 100 0 0 0
VOC
12
12
11.90 12 11.90 4,800 0 0 0
VOS
13.5
13.5
13.50 13.75 13.40 1,367,000 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
32.1
32.1
32.30 32.35 31.70 34,643,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.50 25.55 25.50 10,500 0 0 0
VPG
7.9
7.9
7.93 8.06 7.64 957,400 0 0 0
VPH
5.4
5.4
5.40 5.40 5.33 139,500 0 0 0
VPI
57.8
57.8
57.90 58 57.50 1,641,500 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.4
10.4
10.05 10.70 10.05 13,800 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 0 0 0 0
VRC
14.0
14.0
13.95 14 13.40 13,100 0 0 0
VRE
40.4
40.4
38 40.40 37.50 20,025,400 0 0 0
VRG
18.1
18.1
18.10 18.10 18 9,800 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 1,300 0 0 0
VSC
27.3
27.3
27.30 28.20 27.15 7,375,000 0 0 0
VSE
8.4
8.4
8.40 8.40 8.40 600 0 0 0
VSF
25.8
25.8
25.90 25.90 25.50 11,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.20 14,700 0 0 0
VSH
45.5
45.5
45.38 45.48 45.38 1,800 0 0 0
VSI
20.4
20.4
20.25 20.35 20.20 2,000 0 0 0
VSM
14.9
14.9
14.60 14.90 14.60 1,100 0 0 0
VSN
16.3
16.3
16 16.50 16 2,100 0 0 0
VST
3.3
3.3
3.40 3.40 3 356,800 0 0 0
VTA
3
3
3.10 3.10 3 13,000 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 8.80 100 0 0 0
VTD
7.1
7.1
7.20 7.30 7 167,800 0 0 0
VTE
6.4
6.4
6.40 6.40 6.40 400 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
51.3
51.3
51 51.30 50.50 13,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.85 11.90 11.80 279,800 0 0 0
VTP
98.6
98.6
95.20 98.80 94.40 696,900 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.8
16.8
16.80 16.80 16.70 44,900 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.5
12.5
12.40 12.60 12.40 19,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.5
18.5
18.30 18.50 18.20 1,735,700 0 0 0
VUA
18.5
18.5
21 21 18.50 600 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 400 0 0 0
VVS
46
46
46.60 46.60 45 48,600 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.6
16.6
16.60 16.60 16.60 11,000 0 0 0
VXB
33
33
33 33 33 100 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
296.8
296.8
309 309 296.80 200 0 0 0
WSB
60.6
60.6
60.65 60.65 60.65 0 0 0 0
WSS
7.5
7.5
7.70 7.70 7.30 25,100 0 0 0
WTC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
X20
12.8
12.8
12.50 12.80 12.50 1,100 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
9
9.20 9.30 9 26,500 0 0 0
XMD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
XMP
15.7
15.7
15.70 15.70 15.70 200 0 0 0
XPH
15.5
15.5
16.60 17.50 15.50 8,600 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
14.2
14.2
14 14.15 14 1,500 0 0 0
YEG
13.9
13.9
14.05 14.10 13.90 1,391,400 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
273.6
273.6
275.40 276.51 273.03 90,962,584 0 0 0
^UPCOM
112.2
112.2
110.94 112.39 110.90 0 0 0 0
^VN30
1,980.6
1,980.6
1,947.23 1,980.57 1,942.62 463,536,872 0 0 0
^VNINDEX
1,747.6
1,747.6
1,725.27 1,747.61 1,721.76 997,548,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |