DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/10/2025

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 13/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.9
35.9
35.90 35.90 35.90 0 0 0 0
AAA
8.1
8.1
8.12 8.20 8.10 2,528,900 0 0 0
AAH
4
4
4 4 3.90 1,530,600 0 0 0
AAM
7
7
6.91 7.25 6.91 5,300 0 0 0
AAS
11.6
11.6
11 11.70 10.80 4,425,200 0 0 0
AAT
3.8
3.8
3.80 3.80 3.72 34,300 0 0 0
AAV
5.8
5.8
5.90 5.90 5.70 242,600 0 0 0
ABB
12.8
12.8
12.70 12.80 12.50 3,413,300 0 0 0
ABC
10.5
10.5
10.60 10.60 10.40 25,900 0 0 0
ABI
20.6
20.6
20.50 20.60 20.40 66,300 0 0 0
ABR
14.2
14.2
14.30 14.40 14.15 2,400 0 0 0
ABS
3.5
3.5
3.45 3.46 3.40 48,400 0 0 0
ABT
63.8
63.8
62.50 63.80 62.50 3,900 0 0 0
ABW
11.1
11.1
11.20 11.20 11 315,100 0 0 0
ACB
26.8
26.8
26.55 26.80 26.40 18,373,300 0 0 0
ACC
13.7
13.7
13.25 13.70 13.25 4,400 0 0 0
ACE
39.3
39.3
39.50 39.50 39.30 3,600 0 0 0
ACL
13.6
13.6
13.15 13.80 13.15 10,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.6
5.6
5.60 5.60 5.60 700 0 0 0
ACV
54.6
54.6
55.40 55.40 54.20 613,400 0 0 0
ADC
20.2
20.2
20.20 20.30 20.20 2,100 0 0 0
ADG
9.4
9.4
9.13 9.38 9.13 1,600 0 0 0
ADS
8.8
8.8
8.63 8.79 8.63 53,000 0 0 0
AFX
9.8
9.8
9.80 9.90 9.60 55,000 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
18.3
18.3
18.25 18.50 17.95 1,011,200 0 0 0
AGM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
AGP
38.2
38.2
39.80 40.94 38.08 1,900 0 0 0
AGR
17.5
17.5
17.45 17.55 17.20 1,040,100 0 0 0
AGX
169
169
169 169 169 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
46.5
46.5
46 47.30 46 146,600 0 0 0
ALT
15
15
15 15 15 0 0 0 0
ALV
6.6
6.6
6.70 6.90 6.50 42,100 0 0 0
AMC
18
18
18 18 18 0 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.1
13.1
13.10 13.10 13.10 2,900 0 0 0
AMS
7.7
7.7
7.70 7.70 7.50 33,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.9
33.9
34.30 34.60 33.70 30,100 0 0 0
ANV
32.8
32.8
32.82 33.95 32.08 2,928,700 0 0 0
APF
40
40
40.50 40.70 40 9,500 0 0 0
APG
11.8
11.8
11.65 11.80 11.55 581,400 0 0 0
APH
6.3
6.3
6.39 6.40 6.33 324,900 0 0 0
API
8.3
8.3
8.20 8.30 8 413,000 0 0 0
APL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.50 13,200 0 0 0
APS
9.5
9.5
9.50 9.60 9.30 750,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 1,000 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.2
16.2
16.15 16.15 16.15 100 0 0 0
ASM
7.4
7.4
7.43 7.56 7.39 1,685,300 0 0 0
ASP
4.6
4.6
4.62 4.62 4.55 31,900 0 0 0
AST
71.6
71.6
68.69 76.34 68.69 3,700 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AVC
54.7
54.7
54 54.70 54 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.8
14.8
14.60 14.80 14.30 106,700 0 0 0
BAB
13.5
13.5
13.50 13.70 13.40 9,200 0 0 0
BAF
35.0
35.0
35 35.10 34.55 2,901,400 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 86.97 0 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
13.9
13.9
13.40 14.90 13.30 4,700 0 0 0
BCA
9.3
9.3
9.50 9.50 9.10 6,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.4
8.4
8.60 8.60 8.20 199,000 0 0 0
BCE
10.7
10.7
10.75 10.80 10.70 47,500 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
65.80 66.20 65.40 221,000 0 0 0
BCP
11.5
11.5
12 12 11.50 300 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BDT
9.5
9.5
9.10 9.50 9.10 93,600 0 0 0
BDW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
13.9
13.9
11.20 13.90 11.20 200 0 0 0
BFC
43.3
43.3
43.50 44 43.10 269,000 0 0 0
BGE
5
5
5 5 5 0 0 0 0
BGW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
BHC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10
10
10 10 10 100 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
32
32
32 32.10 32 2,900 0 0 0
BHP
8
8
8 8 8 300 0 0 0
BIC
26.4
26.4
26.65 26.65 26.35 125,000 0 0 0
BID
40.5
40.5
40.55 40.70 40.30 4,326,200 0 0 0
BIG
4.9
4.9
5 5 4.80 19,300 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BKC
26.5
26.5
25.10 26.50 25 85,400 0 0 0
BKG
3.1
3.1
3.05 3.08 2.99 195,400 0 0 0
BLI
9.2
9.2
9 9.20 9 700 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27.3
27.3
27.30 27.30 27.30 0 0 0 0
BMC
17.9
17.9
17.25 18.15 17.20 376,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 6,000 0 0 0
BMI
19.2
19.2
18.70 19.20 18.70 336,700 0 0 0
BMJ
10.3
10.3
10.70 10.70 9.50 500 0 0 0
BMK
15
15
13.10 15.30 13.10 800 0 0 0
BMP
138.0
138.0
136.98 138.04 136.70 74,900 0 0 0
BMS
13.8
13.8
14.10 14.10 13.70 226,100 0 0 0
BMV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNA
6.7
6.7
6.70 6.80 6.60 42,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BRC
12.8
12.8
12.70 12.80 12.60 1,300 0 0 0
BRR
16.6
16.6
16 16.60 16 1,900 0 0 0
BRS
29.5
29.5
28.50 29.50 28.50 3,300 0 0 0
BSA
23
23
22.90 23 22.90 2,300 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 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
45.6
45.6
45.30 46 45.10 793,400 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
22.2
22.2
22.08 22.73 22.08 13,741,000 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 300 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 14,400 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 1,200 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
41.5
41.5
40.75 41.69 40.24 11,500 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 1,100 0 0 0
BTP
10.3
10.3
10.25 10.30 10.20 20,800 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 2,600 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 1,000 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
14.4
14.4
14.50 14.50 14 1,743,300 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.8
51.8
53.38 53.38 51.41 550,400 0 0 0
BVL
20
20
19.10 20.40 19 18,800 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
36.1
36.1
36.52 36.52 35.64 308,900 0 0 0
BWA
16
16
16 16 16 1,400 0 0 0
BWE
49.4
49.4
48.85 49.75 48.80 90,300 0 0 0
BWS
33.4
33.4
33.32 33.42 33.03 22,100 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
19.8
19.8
19.20 19.80 19.20 2,600 0 0 0
C47
11.2
11.2
10.50 11.30 10.50 20,000 0 0 0
C4G
9.1
9.1
9.20 9.20 8.40 1,032,800 0 0 0
C69
13
13
13 13.10 12.70 449,300 0 0 0
C92
4.3
4.3
4.20 4.40 4.10 12,000 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 200 0 0 0
CAN
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CAP
41
41
41 41.50 41 30,100 0 0 0
CAT
17
17
17 17 16.90 4,100 0 0 0
CBI
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CBS
29.1
29.1
28.88 29.06 28.88 3,700 0 0 0
CC1
30.4
30.4
26.60 30.40 26.60 41,000 0 0 0
CCA
14.5
14.5
14.30 14.50 14.30 700 0 0 0
CCC
16
16
15.60 16 15.55 23,600 0 0 0
CCI
27
27
24.30 27 24.30 2,300 0 0 0
CCL
6.9
6.9
6.80 6.87 6.71 183,100 0 0 0
CCM
40
40
40 40 40 1,100 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.8
12.8
12.80 12.80 12.80 900 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
25.9
25.9
26 26.08 24.92 450,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.50 8.50 8.50 300 0 0 0
CDN
30.8
30.8
31.70 31.70 28.60 15,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
10.10 10.10 9.70 900 0 0 0
CDR
7.3
7.3
7.10 7.30 7 1,700 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
29
29
25.90 29 25.50 53,340,900 0 0 0
CET
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 0 0 0 0
CFV
21
21
21 21.10 21 600 0 0 0
CGV
3.2
3.2
3.20 3.30 3.20 1,400 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
32.05 32.05 32.05 63,600 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CIA
9.6
9.6
9.70 9.70 9.60 9,600 0 0 0
CID
13
13
13.50 13.50 13 2,000 0 0 0
CIG
9.3
9.3
9.35 9.45 9.26 30,700 0 0 0
CII
28.7
28.7
26.45 28.65 26 47,071,800 0 0 0
CIP
2.4
2.4
2.40 2.50 2.40 400 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
46.4
46.4
46.50 46.80 46.30 3,900 0 0 0
CKD
23.3
23.3
23.12 23.48 22.75 44,600 0 0 0
CKG
12.1
12.1
12 12.35 12 171,200 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
50.5
50.5
51 51 49.15 1,900 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 22.70 22.50 27,000 0 0 0
CLL
30.8
30.8
30.85 30.85 30.60 60,300 0 0 0
CLM
68
68
68 68 68 0 0 0 0
CLW
48.1
48.1
48.07 48.07 48.07 0 0 0 0
CLX
16.1
16.1
16.10 16.10 16 65,600 0 0 0
CMC
8
8
8 8 8 1,000 0 0 0
CMD
22.5
22.5
22.70 22.70 22.50 400 0 0 0
CMF
304
304
304 304 304 0 0 0 0
CMG
39.3
39.3
39.20 39.70 39.20 427,700 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
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CMN
52.5
52.5
52.50 52.50 52.50 100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.2
8.2
8.20 8.20 7.80 175,500 0 0 0
CMT
13.8
13.8
13.80 13.90 13.80 3,000 0 0 0
CMV
8.1
8.1
8.09 8.09 8.09 0 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
6.9
6.9
6.85 6.95 6.80 124,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.6
33.6
33.65 33.65 33.65 100 0 0 0
CNG
26.8
26.8
26.95 26.95 26.80 23,200 0 0 0
CNN
65
65
65 65 65 0 0 0 0
CNT
8.5
8.5
8.40 8.50 8.30 5,000 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CPC
17.1
17.1
17.10 17.10 17.10 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
31.8
31.8
31.80 31.80 31.30 14,600 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
10.1
10.1
9.45 10.10 9.10 1,395,400 0 0 0
CRE
10
10
9.98 10.35 9.90 1,017,000 0 0 0
CSC
20.5
20.5
19.50 20.80 18.60 82,900 0 0 0
CSI
28.3
28.3
28.50 28.50 28.30 13,700 0 0 0
CSM
14.5
14.5
14.45 14.60 14.25 552,700 0 0 0
CSV
31.5
31.5
30.70 32.50 30.70 710,200 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
11.9
11.9
11.90 11.90 11.90 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
86.10 87.10 85.50 925,300 0 0 0
CTF
20.2
20.2
20.20 20.20 19.90 389,900 0 0 0
CTG
55.6
55.6
54.26 55.85 54.16 10,943,600 0 0 0
CTI
25.8
25.8
25.60 25.95 25.50 579,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
9 9.30 8.90 47,200 0 0 0
CTR
83.6
83.6
82.80 83.80 82.60 187,700 0 0 0
CTS
44.8
44.8
42 44.80 41.65 4,709,000 0 0 0
CTT
25
25
25 25 25 0 0 0 0
CTW
27
27
27 27 27 200 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 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
10.7
10.7
10.70 10.70 10.70 10,500 0 0 0
D2D
36.8
36.8
36.80 36.80 36.50 38,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.40 17.50 17.40 800 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
3.99 3.99 3.93 386,400 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
9.6
9.6
10.30 10.30 9.60 400 0 0 0
DAT
8.8
8.8
8.98 9 8.50 7,900 0 0 0
DBC
27.5
27.5
27.15 27.50 27.15 4,859,500 0 0 0
DBD
53.9
53.9
53.80 54.10 53.50 58,900 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 100 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 7,100 0 0 0
DC1
7
7
8 8 7 3,800 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.6
11.6
11.55 11.65 11.40 539,400 0 0 0
DCF
40
40
40 40 40 500 0 0 0
DCG
24
24
24 24 24 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
29.7
29.7
29.40 29.70 29 600,100 0 0 0
DCM
35.7
35.7
35.90 36.30 35.55 4,498,600 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
9.7
9.7
9.70 9.70 9.70 142,600 0 0 0
DDG
2.3
2.3
2.30 2.40 2.20 107,800 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 0 0 0 0
DDN
6.5
6.5
6.20 6.50 5.50 6,200 0 0 0
DDV
33.6
33.6
32.10 33.60 31.80 1,773,300 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
1.2
1.2
1.10 1.20 1.10 269,000 0 0 0
DGC
95.9
95.9
93 96.40 93 2,001,100 0 0 0
DGT
4.9
4.9
4.90 5 4.90 167,800 0 0 0
DGW
40.1
40.1
40.40 40.80 39.90 2,623,400 0 0 0
DHA
49.5
49.5
48.60 49.65 48.60 40,800 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 3,600 0 0 0
DHC
33.5
33.5
33.03 33.76 32.93 190,600 0 0 0
DHD
30.8
30.8
31 31 30.80 3,700 0 0 0
DHG
102
102
101.30 102 101.10 11,900 0 0 0
DHM
6.6
6.6
6.26 6.55 6.21 317,400 0 0 0
DHN
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DHP
11.7
11.7
12 12 11.70 1,600 0 0 0
DHT
77.7
77.7
78 78 76.36 7,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4 4.30 4 5,600 0 0 0
DIG
22.5
22.5
20.95 22.50 20.90 25,956,000 0 0 0
DIH
13.7
13.7
13.70 13.90 13.70 7,800 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
6.30 6.30 6.10 600,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.68 2.77 2.68 2,496,800 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
60.40 60.40 60.40 100 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 0 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
9.5
9.5
9.40 9.50 9.40 300 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
3.6
3.6
3.60 3.60 3.60 100 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
34.1
34.1
34.10 34.10 34.10 500 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
36.6
36.6
36.90 37.20 36.60 1,600 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.9
52.9
53.10 53.20 50 15,500 0 0 0
DPG
48.8
48.8
46.95 49.25 46.85 3,362,700 0 0 0
DPH
58
58
58 58 58 100 0 0 0
DPM
24.2
24.2
24.40 24.40 23.95 4,652,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.7
37.7
37.10 37.90 36.65 378,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11.05 11.40 10.65 5,000 0 0 0
DRC
16
16
16 16.15 16 456,000 0 0 0
DRG
8.7
8.7
8.90 8.90 8.70 1,100 0 0 0
DRH
2.3
2.3
2.10 2.32 2.10 991,200 0 0 0
DRI
11.3
11.3
9.70 11.40 9.70 385,300 0 0 0
DRL
52.6
52.6
52.30 52.70 52.30 4,700 0 0 0
DS3
6.4
6.4
6 6.40 6 300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
27.8
27.8
28.90 29.15 27.60 1,774,100 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
45
45
44.95 45 44.50 2,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.20 9.20 9 66,300 0 0 0
DTA
4.8
4.8
4.80 4.80 4.75 5,900 0 0 0
DTD
22.9
22.9
21.60 22.90 21.20 1,541,800 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
2.60 2.60 2.50 96,400 0 0 0
DTK
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DTL
13.1
13.1
13 13.40 13 32,100 0 0 0
DTP
109
109
107.70 109 107.70 900 0 0 0
DTT
16.4
16.4
16.40 16.40 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
1.60 1.60 1.60 0 0 0 0
DVM
7
7
7 7.10 7 393,100 0 0 0
DVN
21
21
21 21.10 20.90 10,700 0 0 0
DVP
70.1
70.1
71.30 71.30 70.10 21,200 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
21.4
21.4
20.30 21.60 20.15 32,286,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.90 11.10 10.80 168,000 0 0 0
DXS
12.2
12.2
11.85 12.35 11.70 3,867,600 0 0 0
DXV
3.8
3.8
3.82 3.83 3.80 29,700 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 4,200 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
12.2
12.2
12.20 12.20 12.20 200 0 0 0
ECI
9
9
7.50 9 7.40 7,100 0 0 0
ECO
24.7
24.7
23.20 24.79 22.97 32,300 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 0 0 0 0
EIB
26.5
26.5
26.45 26.65 26.25 9,931,300 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
EID
26
26
26 26 26 500 0 0 0
EIN
3.2
3.2
3.20 3.20 3.10 7,400 0 0 0
ELC
20.9
20.9
21.14 21.38 20.86 766,500 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 22 21.70 8,600 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EVE
10.8
10.8
11 11 10.75 24,300 0 0 0
EVF
13.7
13.7
13.80 13.85 13.60 9,807,400 0 0 0
EVG
9.1
9.1
8.91 9.18 8.84 1,988,300 0 0 0
EVS
7
7
7.20 7.20 6.90 523,200 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
3.83 3.90 3.83 50,400 0 0 0
FCN
17.5
17.5
17.20 17.50 17.05 1,582,800 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 13.40 13 7,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.9
7.9
7.70 7.99 7.25 188,600 0 0 0
FIT
4.7
4.7
4.67 4.73 4.65 679,300 0 0 0
FMC
36.3
36.3
36.90 36.90 36.25 50,200 0 0 0
FOC
65.5
65.5
65.70 65.90 65.30 20,100 0 0 0
FOX
64.2
64.2
63.80 64.40 63.70 55,400 0 0 0
FPT
94
94
94.90 94.90 93.70 7,915,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
142.2
142.2
142.50 143 140.30 520,400 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
35.6
35.6
35.90 35.90 35.30 1,734,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.7
8.7
9.07 9.07 8.69 1,171,200 0 0 0
GAS
60.6
60.6
60.10 60.90 60.10 516,900 0 0 0
GCB
14.5
14.5
14.30 14.50 14.30 1,300 0 0 0
GCF
31.8
31.8
31.82 31.82 31 10,200 0 0 0
GDA
17.6
17.6
17.60 17.60 17.40 83,300 0 0 0
GDT
20.8
20.8
20.50 20.80 20.50 9,700 0 0 0
GDW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
GEG
16.0
16.0
15.55 15.95 15.55 540,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55
55
55.20 55.40 54.20 13,304,100 0 0 0
GGG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.6
29.6
29.03 29.78 29.03 36,200 0 0 0
GIC
15.5
15.5
15.60 15.90 15.50 800 0 0 0
GIL
16.5
16.5
16.50 16.80 16.50 415,400 0 0 0
GKM
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.2
21.2
21.20 21.20 21.20 100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
67.2
67.2
67.20 68.50 67.10 2,089,700 0 0 0
GMH
8.5
8.5
8.45 8.45 8.45 1,900 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.5
2.5
2.60 2.60 2.50 70,500 0 0 0
GSM
32.7
32.7
33.80 33.80 32.50 1,200 0 0 0
GSP
11.3
11.3
11.15 11.25 11.15 30,900 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 11.60 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.1
28.1
27.51 28.54 27.46 3,580,700 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
12
12 12 12 800 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 300 0 0 0
HAF
22.8
22.8
22.90 22.90 22.80 200 0 0 0
HAG
17.2
17.2
16.85 17.25 16.70 15,338,200 0 0 0
HAH
54.7
54.7
54 55.40 54 1,281,000 0 0 0
HAM
45.7
45.7
45.70 45.70 45.70 0 0 0 0
HAN
9.1
9.1
9.20 9.20 9.10 1,100 0 0 0
HAP
6.6
6.6
6.35 6.80 6.25 167,200 0 0 0
HAR
4.6
4.6
4.51 4.63 4.51 573,400 0 0 0
HAS
7.4
7.4
7.44 7.44 7.44 0 0 0 0
HAT
37
37
37 37 37 100 0 0 0
HAV
3.9
3.9
3.70 3.90 3.70 400 0 0 0
HAX
12.1
12.1
12.05 12.30 12 895,400 0 0 0
HBC
7.1
7.1
7 7.10 6.90 1,487,900 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 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.6
26.6
26.60 26.60 26.60 3,200 0 0 0
HCC
25
25
25.20 25.60 24.80 8,200 0 0 0
HCD
8.2
8.2
8.15 8.20 8.14 36,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.4
27.4
26.85 27.60 26.75 10,366,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 200 0 0 0
HD6
12.7
12.7
12.90 12.90 12.60 47,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.6
6.6
6.40 6.60 6.20 85,300 0 0 0
HDB
32.7
32.7
31.45 32.65 31.35 27,220,300 0 0 0
HDC
35.2
35.2
32.41 35.18 32.23 16,297,200 0 0 0
HDG
34.4
34.4
32 34.35 31.90 8,718,300 0 0 0
HDM
37
37
36.50 37 36 13,300 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
27 27 27 19,000 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 0 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
15.4
15.4
15.70 15.70 15.40 2,500 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 100 0 0 0
HFB
9
9
9 9 9 0 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
300.9
300.9
295.60 308.86 295.12 10,700 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
10.7
10.7
10.40 10.90 10.40 272,900 0 0 0
HHS
19.1
19.1
19.10 19.70 19.05 10,837,900 0 0 0
HHV
15.8
15.8
15.50 15.90 15.45 10,203,500 0 0 0
HID
3.3
3.3
3.15 3.38 3.15 297,000 0 0 0
HII
4.7
4.7
4.60 4.70 4.60 13,300 0 0 0
HIO
7.7
7.7
7.50 7.70 7.50 3,700 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
27.7
27.7
29.17 29.17 27.50 1,400 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
14.4
14.4
14.40 14.40 14.40 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
11.1
11.1
11.10 11.10 11.10 1,200 0 0 0
HLD
18.1
18.1
18 18.10 17.90 124,900 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
12
12
12 12.20 11.75 67,400 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
18
18
16.50 18 16.50 1,800 0 0 0
HMR
11.7
11.7
11.70 11.70 11.60 27,900 0 0 0
HMS
33.9
33.9
33.88 33.97 33.88 4,000 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.5
11.5
11.40 11.50 11.40 7,400 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6.2
6.2
6.20 6.20 6 2,867,500 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 8.30 8.20 377,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.80 5,700 0 0 0
HPB
15.3
15.3
15.30 15.30 15.30 100 0 0 0
HPD
16.8
16.8
16.82 16.82 16.73 31,100 0 0 0
HPG
29
29
29.05 29.25 28.85 80,237,700 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 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80
80
78.60 80 78.60 500 0 0 0
HPT
27.9
27.9
26.10 27.90 25.70 400 0 0 0
HPW
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
HPX
5
5
4.93 5.02 4.86 2,233,500 0 0 0
HQC
3.5
3.5
3.48 3.55 3.45 4,832,600 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.0
31.0
30.95 30.95 30.95 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.7
18.7
18.50 18.80 18.45 7,214,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
9.5
9.5
9.46 9.46 8.80 1,309,000 0 0 0
HSM
6.2
6.2
7.30 7.30 6.20 1,200 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 400 0 0 0
HSV
4.5
4.5
4.50 4.50 4.30 250,900 0 0 0
HT1
17.9
17.9
17.80 18 17.60 327,700 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.7
3.7
3.80 3.80 3.70 3,900 0 0 0
HTG
45.7
45.7
45.90 45.90 45.50 19,500 0 0 0
HTI
23.6
23.6
23.25 23.70 23.10 87,400 0 0 0
HTL
24.1
24.1
23.68 24.13 23.68 400 0 0 0
HTM
9.9
9.9
9.40 9.90 9.40 600 0 0 0
HTN
10.2
10.2
10 10.20 9.90 693,600 0 0 0
HTP
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.2
12.2
12.15 12.15 12.15 0 0 0 0
HU1
5.9
5.9
6.40 6.40 5.89 4,400 0 0 0
HU4
14.9
14.9
15 15 14.50 104,100 0 0 0
HU6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HUB
16
16
15.50 16 15.50 21,500 0 0 0
HUG
28
28
28.20 28.20 28 2,100 0 0 0
HUT
17.1
17.1
17.20 17.30 16.80 2,592,600 0 0 0
HVA
24.2
24.2
24 24.70 23.10 128,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.40 13.40 12.50 155,700 0 0 0
HVN
35.7
35.7
35.40 36 35.40 655,100 0 0 0
HVT
29.6
29.6
29.90 29.90 29.50 8,100 0 0 0
HVX
2.8
2.8
2.79 2.79 2.70 2,200 0 0 0
HWS
14.6
14.6
14.30 14.60 14.30 11,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 700 0 0 0
ICG
15.4
15.4
14.70 15.40 14.20 4,800 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
39.9
39.9
39.60 39.90 39.60 4,800 0 0 0
ICT
18.1
18.1
18 18.25 18 61,200 0 0 0
IDC
38.7
38.7
37.80 39.40 37.30 2,388,100 0 0 0
IDI
8.1
8.1
8.02 8.10 8.01 1,152,100 0 0 0
IDJ
6.4
6.4
6.50 6.70 6.30 1,607,800 0 0 0
IDP
192
192
192 192 192 800 0 0 0
IDV
26.5
26.5
26.50 26.50 26.30 28,000 0 0 0
IFS
21.5
21.5
21.50 21.50 21.50 1,000 0 0 0
IHK
11
11
13.20 13.20 11 600 0 0 0
IJC
13.8
13.8
13.15 14.05 13.15 9,849,100 0 0 0
ILA
7
7
7 7 7 2,000 0 0 0
ILB
26.1
26.1
26.50 26.90 26 16,000 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
15
15
15 15 15 1,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51
51
51.90 51.90 50.80 42,100 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 0 0 0 0
INN
45
45
45.10 45.20 45 800 0 0 0
IPA
20.9
20.9
21.20 21.20 20.60 304,200 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 1,100 0 0 0
IST
38
38
38 38 38 300 0 0 0
ITC
14.4
14.4
14 14.35 13.85 236,500 0 0 0
ITD
13.1
13.1
13.05 13.10 13 28,200 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 121,300 0 0 0
ITS
5.1
5.1
4.90 5.20 4.90 27,900 0 0 0
IVS
9.9
9.9
10 10 9.90 287,300 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.7
8.7
8.50 8.83 8.36 615,800 0 0 0
KBC
36.7
36.7
35.10 37.25 35.10 10,302,900 0 0 0
KCB
12.6
12.6
11.40 12.60 11.40 139,000 0 0 0
KDC
52
52
51.50 52 51 267,400 0 0 0
KDH
32.6
32.6
32.05 33 31.95 8,191,200 0 0 0
KDM
14
14
13.50 14 13.50 3,200 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 17,900 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
7.2
7.2
6.95 7.20 6.89 21,033,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.30 12.70 12.30 45,400 0 0 0
KHS
23.3
23.3
23.20 23.40 23.20 1,200 0 0 0
KHW
30.7
30.7
30.70 30.70 30.70 100 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
16
16.10 16.10 15.70 434,100 0 0 0
KMR
3.1
3.1
3.05 3.05 3.01 29,400 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.65 377,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.7
19.7
19.50 19.80 19.35 2,031,200 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
87
87
87 90.50 87 35,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.80 26,800 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
42.4
42.4
42.40 42.40 42.40 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 0 0 0 0
L12
4.3
4.3
4.20 4.30 4.20 1,500 0 0 0
L14
36
36
33.90 36.20 33.50 333,600 0 0 0
L18
27.5
27.5
27.70 27.80 27.40 33,600 0 0 0
L40
89.5
89.5
85.52 89.50 84.53 82,800 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
8.7
8.7
8.70 8.70 8.70 4,700 0 0 0
LAF
20.4
20.4
20.45 20.45 20.10 1,500 0 0 0
LAI
16.4
16.4
15.50 16.70 15.50 133,200 0 0 0
LAS
17.9
17.9
17.90 17.90 17.70 240,800 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
38.2
38.2
38.35 38.35 38.10 6,300 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
11.36 11.64 11.31 4,308,500 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.8
4.8
4.75 4.83 4.60 2,656,400 0 0 0
LDP
11
11
11.70 11.70 11 140,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.9
4.9
4.83 4.98 4.80 145,100 0 0 0
LHC
94.9
94.9
94.70 95.90 93.90 25,500 0 0 0
LHG
30.3
30.3
30.20 30.75 29 112,700 0 0 0
LIC
27
27
27.10 27.40 27 3,100 0 0 0
LIG
4.9
4.9
5 5 4.90 694,700 0 0 0
LIX
34.9
34.9
35.65 35.70 34.90 37,000 0 0 0
LKW
35
35
35 35 35 800 0 0 0
LLM
16.9
16.9
16.90 16.90 16.90 500 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 1,200 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 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
52.5
52.5
51.80 52.50 50.50 4,020,100 0 0 0
LPT
6.4
6.4
6.30 6.40 6.10 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31 32 30.30 209,600 0 0 0
LSS
10.3
10.3
10.30 10.40 10.20 352,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
20.8
20.8
21 21.20 20.50 2,900 0 0 0
MA1
32.9
32.9
37 37 30 2,200 0 0 0
MAC
13.7
13.7
13.25 13.65 13.25 300 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 100 0 0 0
MBB
27.4
27.4
27.15 27.40 27 46,449,900 0 0 0
MBG
3.8
3.8
3.80 3.80 3.70 467,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
34.7
34.7
34.70 34.90 33.80 6,974,400 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 1,400 0 0 0
MCH
151.8
151.8
144.10 153 141 713,200 0 0 0
MCM
27.2
27.2
27.19 27.38 27.09 64,300 0 0 0
MCO
7.1
7.1
7.20 7.30 7.10 6,900 0 0 0
MCP
28.8
28.8
28.75 28.80 28.10 24,600 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 2,600 0 0 0
MDF
5.6
5.6
6 6 5.60 8,800 0 0 0
MDG
19
19
18.70 19 18.70 1,300 0 0 0
MEC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.6
37.6
38.09 38.09 37.53 38,200 0 0 0
MGC
14.9
14.9
13.20 14.90 13.20 75,800 0 0 0
MGG
26.9
26.9
26.30 26.90 26.30 500 0 0 0
MGR
4.4
4.4
4.40 4.50 4.40 2,800 0 0 0
MH3
27.5
27.5
27.60 27.60 27.50 3,300 0 0 0
MHC
14.8
14.8
14.75 15 14.20 398,800 0 0 0
MIC
16.2
16.2
15.90 16.80 15.90 21,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.4
16.4
16.50 16.50 16.20 291,800 0 0 0
MKP
25.6
25.6
25.60 25.60 25.60 100 0 0 0
MKV
9.3
9.3
9.30 9.30 9.30 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.5
20.5
20.20 20.50 20.10 700 0 0 0
MML
39.5
39.5
37.80 39.90 37.10 363,300 0 0 0
MNB
27.9
27.9
27.80 27.90 27.80 900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.5
16.5
16.20 16.70 16.20 50,700 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.5
13.5
13.45 13.60 13.40 9,756,000 0 0 0
MSH
35.2
35.2
34.50 35.60 34.50 179,200 0 0 0
MSN
85
85
83.60 85.80 83.60 12,632,300 0 0 0
MSR
29.7
29.7
27.90 29.70 26.20 4,687,100 0 0 0
MST
6.1
6.1
6 6.10 5.80 2,721,100 0 0 0
MTA
16.2
16.2
14.50 16.30 14.50 184,900 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 0 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
20.3
20.3
19.60 20.30 19.50 2,200 0 0 0
MVC
16.5
16.5
16.50 16.60 16.20 46,500 0 0 0
MVN
51.4
51.4
51.70 51.70 51.40 900 0 0 0
MWG
83
83
81.20 83 81 7,962,500 0 0 0
MZG
17.6
17.6
16.50 18 16.40 1,751,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.5
33.5
33.15 33.65 33 574,000 0 0 0
NAG
13
13
13 13.30 12.60 761,800 0 0 0
NAP
12
12
12 12 12 100 0 0 0
NAS
34.9
34.9
35 35 33.10 2,100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.5
17.5
17.50 17.50 17.50 5,500 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
22.4
22.4
21.20 22.40 21.20 225,600 0 0 0
NBC
8.9
8.9
8.90 8.90 8.80 21,200 0 0 0
NBE
12.4
12.4
12 12.40 12 1,100 0 0 0
NBP
8.2
8.2
8.10 8.20 8.10 4,900 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 500 0 0 0
NBW
38.3
38.3
38.30 38.30 38.30 0 0 0 0
NCG
11.2
11.2
11.50 11.50 11 6,900 0 0 0
NCS
40.5
40.5
40 40.50 40 400 0 0 0
NCT
97.2
97.2
97.44 97.63 97.16 31,900 0 0 0
ND2
38
38
38 38 38 100 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
13.8
13.8
13.30 13.90 13.20 986,800 0 0 0
NDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 29,300 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 10,800 0 0 0
NET
69.1
69.1
69.90 69.90 67.50 2,900 0 0 0
NFC
58.9
58.9
58 58.90 53.60 67,700 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
19.6
19.6
18.68 19.77 18.68 917,300 0 0 0
NHC
19.7
19.7
19.70 19.70 19.70 100 0 0 0
NHH
11.9
11.9
11.80 12 11.80 116,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 500 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
17.4
17.4
17.50 17.70 17.15 16,689,700 0 0 0
NLG
37.4
37.4
36.20 37.52 36.20 4,235,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.9
51.9
50.20 52 49.60 17,300 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.8
6.8
6.86 6.86 6.77 141,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
14
14
14 14 14 100 0 0 0
NRC
6.7
6.7
6.30 6.70 6.20 847,700 0 0 0
NS2
29.8
29.8
28 29.80 28 3,100 0 0 0
NSC
80
80
80.20 80.20 79.50 2,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 41,200 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
13.8
13.8
13 13.80 13 2,100 0 0 0
NT2
22.4
22.4
22.45 22.70 22.21 1,223,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
163
163
162 163.50 162 45,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56
56
56 56 56 100 0 0 0
NTL
19
19
18.65 19.15 18.55 2,200,900 0 0 0
NTP
63
63
63 63.50 62.50 125,500 0 0 0
NTT
10.4
10.4
10.40 10.40 10.40 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
14.6
14.6
14.90 14.90 14.60 185,900 0 0 0
NVL
16
16
15.40 16.20 15.25 22,278,600 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
7.9
7.9
8.12 8.12 7.44 11,600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4.10 4.10 3.90 200 0 0 0
OCB
13.2
13.2
13.05 13.30 13.05 4,009,200 0 0 0
OCH
6
6
6 6 5.90 10,200 0 0 0
ODE
45.9
45.9
46 46 45.80 17,500 0 0 0
OGC
4.0
4.0
4.10 4.14 4.03 320,000 0 0 0
OIL
11
11
11 11.10 10.90 1,139,600 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.5
22.5
22.50 22.50 22.50 500 0 0 0
ORS
14.2
14.2
14.05 14.40 13.95 2,857,600 0 0 0
PAC
24.9
24.9
25.15 25.30 24.90 275,700 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.5
31.5
30.75 31.50 30.70 634,000 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PAS
3.4
3.4
3.60 3.60 3.40 135,700 0 0 0
PAT
94
94
93.70 94.50 92.80 31,300 0 0 0
PBC
6.1
6.1
6.10 6.10 6 13,100 0 0 0
PBP
12.6
12.6
12.64 12.73 12.54 11,200 0 0 0
PBT
29.6
29.6
29.60 29.60 29.60 100 0 0 0
PC1
21.1
21.1
21 21.35 21 2,186,100 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.5
20.5
20.50 20.50 20.50 1,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20.1
20.1
20 20.20 20 97,300 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.2
10.2
10.40 10.40 10.20 7,600 0 0 0
PDB
21.7
21.7
20.50 21.70 20 6,500 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
92
92
90.50 92.10 90.50 2,200 0 0 0
PDR
24.7
24.7
23.20 25 23.10 34,968,500 0 0 0
PDV
12.5
12.5
12.60 12.60 12.50 13,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.2
3.2
3.20 3.20 3.20 200 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
33.3
33.3
33 33.30 32.65 1,965,100 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 49,600 0 0 0
PGB
13.2
13.2
13.13 13.51 12.97 172,600 0 0 0
PGC
13.8
13.8
13.70 13.80 13.50 35,000 0 0 0
PGD
23.7
23.7
24.30 24.30 23.70 2,400 0 0 0
PGI
20.2
20.2
20.20 20.20 19.80 11,100 0 0 0
PGN
5.9
5.9
6 6.10 5.90 78,600 0 0 0
PGS
48
48
48 48 48 100 0 0 0
PGT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PGV
20.5
20.5
20.20 20.50 20.20 1,900 0 0 0
PHC
5.6
5.6
5.61 5.71 5.61 163,100 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
33.4
33.4
33.20 34 33 58,300 0 0 0
PHR
55
55
54.40 55.60 54.30 204,600 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
16.6
16.6
16.90 16.90 16.60 900 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
6.5
6.5
6.35 6.48 6.30 1,000 0 0 0
PIV
2.6
2.6
2.50 2.70 2.50 90,300 0 0 0
PJC
26.4
26.4
26.40 26.40 26.40 400 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9
9
9 9 9 16,200 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
28.2
28.2
29.20 29.20 28.20 474,300 0 0 0
PLE
52
52
52 52 52 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.80 5.88 5.75 28,500 0 0 0
PLX
34.1
34.1
33.70 34.05 33.55 1,238,600 0 0 0
PMB
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PMC
114.4
114.4
119.32 124.29 114.44 500 0 0 0
PMG
8.6
8.6
8.20 8.59 8.05 2,600 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 0 0 0 0
PMS
34
34
34 34 34 2,800 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
29
29 29 29 100 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
84.9
84.9
84.80 85.30 84.10 189,600 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 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 2,900 0 0 0
POT
20.3
20.3
19 20.30 19 600 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 500 0 0 0
POW
14.4
14.4
14.40 14.45 14.20 6,032,900 0 0 0
PPC
10.1
10.1
10.10 10.15 10.01 297,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.4
26.4
26.48 26.48 26.38 3,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.7
20.7
20.90 20.90 20.70 300 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 100 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
15.05 15.05 15.05 500 0 0 0
PRE
19.9
19.9
19.90 19.90 19.70 23,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.8
11.8
11.70 11.80 11.70 3,000 0 0 0
PSB
4.5
4.5
4.50 4.60 4.50 65,500 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PSD
14.2
14.2
13.80 14.40 13.50 323,100 0 0 0
PSE
11
11
11 11 10.80 1,000 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
8.60 8.60 8.20 286,400 0 0 0
PSL
11
11
11.40 11.40 11 5,400 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
18 20 18 2,100 0 0 0
PSW
8.6
8.6
8.50 8.60 8.40 13,000 0 0 0
PTB
48.0
48.0
47.25 48.40 47.05 125,200 0 0 0
PTC
7.9
7.9
7.86 7.94 7.86 29,500 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
25
25.80 25.80 25 9,300 0 0 0
PTL
3.4
3.4
3.22 3.37 3.22 69,100 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 8.90 13,800 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 3.90 3.80 5,300 0 0 0
PV2
2.8
2.8
2.80 2.90 2.70 153,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.1
29.1
29 29.40 28.90 79,300 0 0 0
PVC
11.2
11.2
11.60 11.60 10.90 2,215,800 0 0 0
PVD
21.1
21.1
21.10 21.30 20.80 5,828,900 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.6
6.6
6.60 6.60 6.50 11,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.1
68.1
69.50 69.50 68.10 10,400 0 0 0
PVM
16.1
16.1
16.10 16.10 16.10 200 0 0 0
PVO
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
29.8
29.8
30.65 30.65 29.72 5,028,100 0 0 0
PVT
17.9
17.9
17.85 17.90 17.75 2,824,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.50 3.60 3.50 3,900 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
0.80 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
16.9
16.9
16.20 17.30 15.80 425,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
20.1
20.1
20.10 20.10 20.10 1,200 0 0 0
QCG
14.3
14.3
14.05 14.50 13.85 972,100 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.9
34.9
34.50 34.90 34.50 600 0 0 0
QNC
6
6
6 6 6 1,200 0 0 0
QNP
30.9
30.9
30.90 30.90 30.40 10,400 0 0 0
QNS
46.7
46.7
47.50 47.50 46.60 470,500 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 0 0 0 0
QPH
44.0
44.0
43.42 44.24 42.84 83,800 0 0 0
QSP
26
26
26 26 26 0 0 0 0
QST
32.5
32.5
32.50 32.50 32.50 100 0 0 0
QTC
20.5
20.5
20.50 20.50 20.50 1,600 0 0 0
QTP
13
13
13.10 13.10 13 326,000 0 0 0
RAL
94.6
94.6
94.20 94.60 94.20 600 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 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
12.6
12.6
13.50 13.50 12.60 1,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.8
64.8
65 65 64.60 346,700 0 0 0
RIC
7.7
7.7
7.90 7.90 7.50 79,300 0 0 0
RTB
27.8
27.8
27.60 27.90 27.60 1,200 0 0 0
RYG
11.9
11.9
11.10 11.85 11.10 698,800 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.8
34.8
34.80 34.80 34.80 4,100 0 0 0
S55
57
57
57 57 57 500 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.6
9.6
9.40 9.60 9.40 168,200 0 0 0
SAB
46.0
46.0
45.50 45.95 45.35 521,600 0 0 0
SAC
13.1
13.1
13.10 13.20 13.10 4,800 0 0 0
SAF
57
57
57 57 57 4,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.5
7.5
7.51 7.53 7.36 602,500 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.3
36.3
36.08 36.28 35.89 14,000 0 0 0
SAV
15.4
15.4
15.35 15.35 15.35 100 0 0 0
SB1
6.2
6.2
6 6.30 6 4,400 0 0 0
SBA
29
29
29.10 29.10 29 2,100 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SBD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SBG
12.5
12.5
12.40 12.55 12.35 133,200 0 0 0
SBH
43.5
43.5
44 44 43.50 1,400 0 0 0
SBL
5.2
5.2
5.20 5.20 5.20 500 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
6.40 6.50 6.20 946,400 0 0 0
SBT
26.9
26.9
26.95 27.60 26.60 806,300 0 0 0
SBV
8.3
8.3
8.25 8.25 8.25 0 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
64
64
64.20 64.20 63 4,300 0 0 0
SCI
9.6
9.6
9.40 9.60 9 120,700 0 0 0
SCJ
3.8
3.8
3.70 3.80 3.70 500 0 0 0
SCL
18.8
18.8
19.00 19.08 18.67 40,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.7
9.7
9.21 9.68 9.20 8,769,800 0 0 0
SCS
57.6
57.6
57.10 58 57.10 212,000 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 0 0 0 0
SD3
7.5
7.5
7.90 7.90 7.50 5,400 0 0 0
SD5
9.8
9.8
9.60 9.80 9.60 13,700 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12 12.20 12 5,300 0 0 0
SDA
2.8
2.8
2.80 2.80 2.80 0 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 8.20 600 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 2,000 0 0 0
SDN
28
28
28 28 28 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
21.1
21.1
21.10 21.10 21.10 1,700 0 0 0
SDV
31.0
31.0
31.03 31.03 31.03 400 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
46
46
46 46 46 900 0 0 0
SEB
49
49
49 49 49 100 0 0 0
SED
24.4
24.4
24.40 24.40 24.20 6,100 0 0 0
SEP
21.5
21.5
19.60 22.80 19.60 1,600 0 0 0
SFC
17.5
17.5
17.49 17.49 17.49 0 0 0 0
SFG
10.5
10.5
10.05 10.50 10.05 1,500 0 0 0
SFI
25.8
25.8
26 26 25.80 2,200 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.1
13.1
13.10 13.10 13 11,800 0 0 0
SGC
104.5
104.5
104.40 104.50 104.40 300 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.7
12.7
11.90 12.70 11.90 600 0 0 0
SGN
63.8
63.8
62.77 63.92 62.77 23,800 0 0 0
SGP
27
27
27.20 27.20 25.20 70,000 0 0 0
SGR
22.5
22.5
22.25 22.85 21.75 572,700 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
16.9
16.9
16.85 17 16.80 2,900 0 0 0
SHA
4.2
4.2
4.25 4.25 4.07 3,900 0 0 0
SHB
18.1
18.1
17.70 18.20 17.65 118,930,300 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.2
7.2
6.90 7.30 6.90 900 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14.40 14.40 14.25 376,600 0 0 0
SHN
5.1
5.1
5.10 5.10 5 7,600 0 0 0
SHP
34.8
34.8
35.40 35.40 34.80 9,900 0 0 0
SHS
26.8
26.8
26.50 26.80 25.70 27,743,300 0 0 0
SID
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 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
14.1
14.1
14.15 14.25 14.10 168,500 0 0 0
SJE
18.1
18.1
18 18.10 18 42,800 0 0 0
SJG
17.9
17.9
18.00 18.38 17.91 5,300 0 0 0
SJM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SJS
68
68
66.90 68.50 66.50 33,100 0 0 0
SKG
10.8
10.8
10.75 10.80 10.75 50,300 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.1
28.1
28.40 28.40 28.10 8,000 0 0 0
SLS
172.4
172.4
171 172.90 170.20 11,200 0 0 0
SMA
9.0
9.0
9.75 9.75 9.03 7,200 0 0 0
SMB
37.8
37.8
37.76 38.29 37.43 15,500 0 0 0
SMC
12.8
12.8
12.80 12.90 12.60 308,200 0 0 0
SMN
11.6
11.6
11.60 11.60 11.50 1,000 0 0 0
SMT
10.8
10.8
10.80 10.80 10.80 600 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
34
34
34 34 34 100 0 0 0
SP2
22
22
21.90 22 21.90 10,200 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 0 0 0 0
SPV
20.6
20.6
20.60 20.60 20.60 100 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 2.90 2.90 0 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 3,800 0 0 0
SRC
50.1
50.1
50.10 50.10 50.10 400 0 0 0
SRF
8.1
8.1
8 8.39 8 12,000 0 0 0
SSB
19.5
19.5
19.20 19.45 19 3,553,700 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 8.60 5,900 0 0 0
SSH
80.5
80.5
80.50 80.50 80.50 0 0 0 0
SSI
41.4
41.4
40.15 41.70 40 42,263,800 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
6.2
6.2
6.24 6.37 6.21 307,200 0 0 0
STB
61
61
59.90 61 59.30 7,743,200 0 0 0
STC
16.1
16.1
16.50 16.50 16.10 200 0 0 0
STG
37.3
37.3
37.30 37.30 37.30 0 0 0 0
STH
20.8
20.8
20.30 20.80 20.20 26,600 0 0 0
STK
17.3
17.3
17.28 17.28 17.21 29,800 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
1.2
1.2
1.20 1.20 1.20 0 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 20.50 0 0 0 0
SVD
6.0
6.0
6.01 6.18 5.84 59,300 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 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 0 0 0 0
SVN
3
3
3.10 3.10 2.90 141,000 0 0 0
SVT
11.3
11.3
11.20 11.25 11.10 2,000 0 0 0
SWC
30.9
30.9
31 31 30.50 9,500 0 0 0
SZB
37.8
37.8
37.80 37.80 37.80 1,400 0 0 0
SZC
34
34
33.15 34.40 33.15 1,092,800 0 0 0
SZE
10.1
10.1
10.50 10.50 10.10 6,000 0 0 0
SZG
35.7
35.7
35.70 35.70 35.70 0 0 0 0
SZL
44.7
44.7
43 44.70 43 7,800 0 0 0
TA6
7
7
5.90 7 5.90 300 0 0 0
TA9
12.4
12.4
12.30 12.50 12.30 30,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48.4
48.4
48.10 48.40 47.60 468,400 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 3,200 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
38.50 38.50 38 11,700 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 6.76 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TCB
41.3
41.3
39.30 41.50 39.25 43,313,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
24.6
24.6
23.14 24.67 23.14 19,285,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.7
34.7
34.50 34.80 34.35 27,700 0 0 0
TCM
29.2
29.2
29.15 29.20 28.70 1,454,000 0 0 0
TCO
10.5
10.5
10.70 10.80 10.50 196,800 0 0 0
TCR
2.8
2.8
2.91 2.91 2.72 9,000 0 0 0
TCT
20.0
20.0
19.70 20.24 19.70 6,100 0 0 0
TCW
31.2
31.2
31.40 31.40 31 1,100 0 0 0
TDB
41
41
41 41 41 2,100 0 0 0
TDC
12.7
12.7
12.35 12.90 12.30 558,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.2
3.2
3.16 3.23 3.10 32,900 0 0 0
TDH
4.8
4.8
4.71 4.89 4.71 210,800 0 0 0
TDM
58
58
58 58 58 0 0 0 0
TDP
33.2
33.2
33.50 33.50 33.15 137,600 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 16,200 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 47,500 0 0 0
TDW
48
48
48 48 48 1,600 0 0 0
TED
60.1
60.1
60.10 60.10 60.10 200 0 0 0
TEG
7.1
7.1
7.15 7.20 7.07 78,200 0 0 0
TEL
20
20
20 20 20 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
63.7
63.7
62.20 63.70 62.10 600 0 0 0
TGP
5.4
5.4
5.36 5.36 5.36 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THD
27
27
27.10 27.10 26.70 5,800 0 0 0
THG
54.2
54.2
53.70 54.20 53.70 16,200 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.2
8.2
8.10 8.20 8 8,100 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
24.10 24.20 24 9,800 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
8.5
8.5
8.30 8.50 8.10 597,600 0 0 0
TIN
53
53
53 53.50 53 8,100 0 0 0
TIP
19.3
19.3
19 19.25 19 62,800 0 0 0
TIS
5.2
5.2
5.10 5.20 5.10 108,600 0 0 0
TIX
43.8
43.8
42.84 43.82 42.84 4,300 0 0 0
TJC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14
14
15 15 14 1,200 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.1
8.1
8.10 8.17 8.08 257,200 0 0 0
TLG
54.4
54.4
53.50 54.70 53.50 206,000 0 0 0
TLH
5.5
5.5
5.53 5.59 5.52 317,000 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLP
7
7
6.50 7 6.10 21,100 0 0 0
TLT
21
21
22.40 22.40 21 200 0 0 0
TMB
61.4
61.4
61.40 61.40 61.40 200 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
69.6
69.6
69.60 69.60 69.60 0 0 0 0
TMP
62
62
60.50 62 60.50 7,000 0 0 0
TMS
42
42
41 42 40.65 6,100 0 0 0
TMT
10.3
10.3
9.62 10.25 9.62 800 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
15.1
15.1
15.55 16.55 14.50 4,900 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.8
29.8
29.80 29.80 29.80 500 0 0 0
TNG
18.7
18.7
18.60 19.08 18.50 786,000 0 0 0
TNH
13.2
13.2
13.30 13.40 13.15 152,800 0 0 0
TNI
5.5
5.5
5.48 6.19 5.48 2,152,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26
26
26 26 26 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
8.2
8.2
8.19 8.19 7.91 28,700 0 0 0
TNV
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
126
126
124.50 127 122 32,800 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 100 0 0 0
TOW
33.5
33.5
33.50 33.50 33.50 100 0 0 0
TPB
18.5
18.5
18.38 18.62 18.33 18,298,800 0 0 0
TPC
12
12
12 12 12 700 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
66.7
66.7
66.40 66.80 66.40 2,900 0 0 0
TRC
70.5
70.5
68.80 70.50 68.80 37,700 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
5.9
5.9
5.80 5.90 5.80 92,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.2
14.2
14.20 14.20 14 6,500 0 0 0
TSB
35.5
35.5
35.70 35.70 34 11,800 0 0 0
TSC
3.1
3.1
3.05 3.07 3.01 329,000 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.8
5.8
5.86 5.86 5.77 17,300 0 0 0
TTA
12.4
12.4
12.30 12.45 12.30 251,600 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 22,700 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
2.98 3.04 2.98 1,048,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.6
2.6
2.60 2.70 2.60 64,900 0 0 0
TTL
8.6
8.6
8.60 8.60 8.50 5,200 0 0 0
TTN
17.8
17.8
18.40 18.40 17.60 221,400 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.0
34.0
34.49 34.49 34.02 200 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
23.9
23.9
24 24 23.80 13,300 0 0 0
TV2
33.8
33.8
34.20 34.20 33.75 265,900 0 0 0
TV3
16.9
16.9
16.90 16.90 16.90 100 0 0 0
TV4
15.4
15.4
15.40 15.50 15.40 18,100 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
9.50 9.57 9.45 40,900 0 0 0
TVC
11.9
11.9
11.80 12 11.50 750,200 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 10,300 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 8 136,500 0 0 0
TVS
18.2
18.2
18.40 18.55 17.50 185,300 0 0 0
TVT
16.2
16.2
16.15 16.15 16.15 1,500 0 0 0
TW3
23
23
23 23 23 100 0 0 0
TXM
4.8
4.8
4.60 4.80 4.60 600 0 0 0
TYA
18.7
18.7
18.70 18.90 18.50 3,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.10 7.40 7 83,400 0 0 0
UDL
16
16
16 16 16 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
46.9
46.9
46.80 48.85 46.80 10,900 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.9
9.9
9 9.90 9 3,100 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
10.90 10.90 10.90 0 0 0 0
USD
17.6
17.6
17.60 17.60 17.50 6,700 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 0 0 0 0
VAB
11.4
11.4
11.30 11.55 11.15 1,701,300 0 0 0
VAF
17.3
17.3
17.60 18.80 16.70 14,900 0 0 0
VAV
38
38
38 38 38 0 0 0 0
VBB
11.4
11.4
11.42 11.51 11.22 189,400 0 0 0
VBC
20.9
20.9
19.70 20.90 19.70 400 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 100 0 0 0
VC2
8
8
8 8 7.80 314,100 0 0 0
VC3
28.2
28.2
27.80 28.20 27.20 952,100 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
11.7
11.7
11.60 11.70 11.20 671,200 0 0 0
VC9
4
4
4 4 4 6,600 0 0 0
VCA
10.5
10.5
10.65 10.65 9.97 104,600 0 0 0
VCB
63.1
63.1
63.40 63.80 62.80 7,992,500 0 0 0
VCC
9.5
9.5
9.60 9.70 9.50 11,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
307
307
307 307 307 200 0 0 0
VCG
28.3
28.3
27.60 28.25 27.45 13,032,100 0 0 0
VCI
44
44
43.15 44.30 42.90 7,991,300 0 0 0
VCM
8.3
8.3
8.40 8.40 8.30 600 0 0 0
VCP
25.8
25.8
26 26.20 25.80 56,600 0 0 0
VCR
43.7
43.7
43.70 43.70 43.70 0 0 0 0
VCS
47.9
47.9
48.50 48.50 47.90 128,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
38
38
38 38 38 1,500 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 200 0 0 0
VDL
10
10
10 10 10 0 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
52
52
50.80 52 49 7,300 0 0 0
VDS
22.3
22.3
21.80 22.40 21.80 2,350,500 0 0 0
VDT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 2,100 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VE9
4.2
4.2
4.30 4.40 4.20 10,500 0 0 0
VEA
35.2
35.2
35.61 35.61 35.08 334,200 0 0 0
VEC
12.4
12.4
12.20 14 11 22,200 0 0 0
VEF
156.7
156.7
149.77 159.21 149.77 50,500 0 0 0
VES
8
8
8 8 8 1,200 0 0 0
VET
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
57.9
57.9
58 58 57.30 6,500 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
51.4
51.4
50.69 52.21 50.69 1,123,800 0 0 0
VGG
45.6
45.6
44.20 45.60 43.80 14,000 0 0 0
VGI
67.9
67.9
68.70 68.70 66 200,200 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 27.10 18,200 0 0 0
VGR
55.0
55.0
55.01 55.01 55.01 0 0 0 0
VGS
32.3
32.3
32 32.70 31.50 1,850,600 0 0 0
VGT
12.2
12.2
12.20 12.20 11.90 768,500 0 0 0
VGV
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VHC
56.5
56.5
56 56.70 55.90 946,200 0 0 0
VHD
5.2
5.2
5.20 5.20 5.20 500 0 0 0
VHE
5.2
5.2
5.10 5.40 5 314,100 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 2.20 479,700 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
124.2
124.2
123 126 122.10 12,312,200 0 0 0
VIB
20.2
20.2
20 20.30 19.95 10,706,900 0 0 0
VIC
205.4
205.4
193.90 205.40 193.90 7,178,300 0 0 0
VID
5.2
5.2
5.05 5.20 5.05 16,100 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 5,900 0 0 0
VIG
6.9
6.9
6.80 6.90 6.70 240,900 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIM
9.4
9.4
9.40 9.40 9.40 200 0 0 0
VIN
16.6
16.6
17 17 16.60 600 0 0 0
VIP
13.4
13.4
13.35 13.35 13.20 218,600 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 10 10 0 0 0 0
VIX
37.5
37.5
37.05 37.65 36.70 33,204,000 0 0 0
VJC
142.6
142.6
131.90 142.60 130 3,773,100 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VLB
48.2
48.2
48 48.30 47 37,100 0 0 0
VLC
15
15
15 15 14.80 97,900 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
9
9
8.90 9 8.80 1,400 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
5.6
5.6
6 6.18 5.64 34,300 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 11,400 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
17.7
17.7
17.80 17.80 17.70 900 0 0 0
VNB
18.4
18.4
17.60 18.70 17.40 239,100 0 0 0
VNC
31.5
31.5
31.50 31.50 31.50 300 0 0 0
VND
23.7
23.7
23.45 23.90 23.10 28,622,300 0 0 0
VNE
7.7
7.7
7.59 7.70 7.57 118,400 0 0 0
VNF
17.1
17.1
17.20 18.40 17.10 10,500 0 0 0
VNG
7.5
7.5
7.50 7.50 7.38 11,100 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.6
8.6
8.50 8.60 8.50 3,200 0 0 0
VNL
21.8
21.8
21.81 22.00 21.81 5,300 0 0 0
VNM
61.5
61.5
59.75 61.58 59.37 6,305,000 0 0 0
VNP
12.8
12.8
12.70 12.90 12.70 1,700 0 0 0
VNR
20.3
20.3
20.40 20.40 20.10 50,400 0 0 0
VNS
9.6
9.6
9.56 9.69 9.56 7,100 0 0 0
VNT
38.9
38.9
38.90 38.90 38.90 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
399
399
399 399 398.90 800 0 0 0
VOC
11.9
11.9
12.10 12.10 11.90 3,600 0 0 0
VOS
13.6
13.6
13.40 13.65 13.30 1,033,400 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
31.7
31.7
31.60 31.85 31.25 35,739,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.55 25.55 25.50 9,400 0 0 0
VPG
7.6
7.6
7.82 7.85 7.50 751,200 0 0 0
VPH
5.3
5.3
5.30 5.37 5.25 117,300 0 0 0
VPI
59.5
59.5
57.70 59.50 57 2,907,400 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.1
10.1
10.35 10.35 10.10 14,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VRC
13.8
13.8
13.50 13.90 13.40 6,600 0 0 0
VRE
43
43
40.40 43 40.35 27,893,300 0 0 0
VRG
18
18
18.20 18.20 18 10,700 0 0 0
VSA
20
20
20.20 20.20 20 15,000 0 0 0
VSC
28.1
28.1
26.80 28.20 26.80 9,840,900 0 0 0
VSE
8.5
8.5
8.30 8.60 8.30 1,200 0 0 0
VSF
25.8
25.8
25.70 25.80 24.80 17,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
45.3
45.3
45.18 45.48 45.18 3,800 0 0 0
VSI
20.2
20.2
20.15 20.15 20.15 1,100 0 0 0
VSM
14.9
14.9
14.60 14.90 14.60 5,000 0 0 0
VSN
16.2
16.2
16.20 16.20 16.20 200 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3
3
3 3 2.90 3,100 0 0 0
VTB
9.6
9.6
9.15 9.59 9.05 66,100 0 0 0
VTC
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
VTD
7
7
7.10 7.20 6.90 34,600 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,500 0 0 0
VTK
50
50
50.50 50.90 50 6,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.70 11.80 11.65 523,300 0 0 0
VTP
98.6
98.6
97.80 102 97.40 669,400 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.9
16.9
16.80 17 16.70 15,400 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.4
12.4
12.20 12.60 12.10 19,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.6
18.6
18.50 18.60 18.40 1,277,200 0 0 0
VUA
17.8
17.8
18.60 18.60 17.50 600 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
45.5
45.5
45 45.50 44.60 35,900 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 0 0 0 0
VXB
33
33
33 33 33 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
296.8
296.8
296.80 296.80 296.80 0 0 0 0
WSB
60.6
60.6
60.65 60.65 60.65 0 0 0 0
WSS
7.2
7.2
7.30 7.30 7.20 47,400 0 0 0
WTC
10.6
10.6
10.60 10.80 10.60 2,000 0 0 0
X20
12.8
12.8
12.80 12.80 12.80 0 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
8.7
8.7
8.50 8.90 8.50 400 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 13,900 0 0 0
XPH
15.6
15.6
15.60 15.60 14.50 4,400 0 0 0
YBC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
YBM
14.7
14.7
14.40 15.10 14.40 67,000 0 0 0
YEG
13.9
13.9
13.75 13.90 13.70 2,333,900 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 300 0 0 0
^HASTC
275.4
275.4
271.43 276.21 270.92 130,746,135 0 0 0
^UPCOM
113.4
113.4
111.91 113.49 111.69 0 0 0 0
^VN30
2,012.3
2,012.3
1,968.90 2,013.81 1,968.90 574,688,398 0 0 0
^VNINDEX
1,765.1
1,765.1
1,738.23 1,766.77 1,736.03 1,230,255,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |