DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/10/2025

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 14/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.7
34.7
35.80 35.80 34.60 3,100 0 0 0
AAA
8.0
8.0
8.14 8.18 7.99 2,694,200 0 0 0
AAH
4
4
4 4.10 3.90 1,504,400 0 0 0
AAM
7.1
7.1
7.01 7.05 7 1,200 0 0 0
AAS
11.8
11.8
11.70 12.20 11.60 8,144,100 0 0 0
AAT
3.7
3.7
3.76 3.76 3.66 55,000 0 0 0
AAV
5.9
5.9
5.80 6.20 5.80 917,900 0 0 0
ABB
12.7
12.7
12.80 12.90 12.60 4,702,000 0 0 0
ABC
10.4
10.4
10.40 10.50 10.40 18,000 0 0 0
ABI
20.5
20.5
20.70 20.70 20.30 32,500 0 0 0
ABR
14.1
14.1
14 14.50 14 2,400 0 0 0
ABS
3.3
3.3
3.26 3.43 3.25 676,400 0 0 0
ABT
63.8
63.8
63.50 65 63.50 10,300 0 0 0
ABW
11
11
11.30 11.30 10.90 210,100 0 0 0
ACB
26.3
26.3
26.75 26.95 26.25 18,531,600 0 0 0
ACC
13.3
13.3
13.65 13.65 13.25 9,500 0 0 0
ACE
39.5
39.5
40.20 40.40 39.50 5,700 0 0 0
ACL
13.2
13.2
13.60 13.75 13.05 42,500 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 0 0 0 0
ACV
53.8
53.8
54.70 54.80 53.30 1,129,500 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.4
9.4
9.38 9.38 9.16 1,900 0 0 0
ADS
8.6
8.6
8.80 8.84 8.56 91,900 0 0 0
AFX
9.8
9.8
9.80 9.80 9.60 23,600 0 0 0
AG1
11.4
11.4
11.30 11.40 11.30 2,500 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
17.7
17.7
18.55 18.55 17.70 664,400 0 0 0
AGM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
AGP
39.0
39.0
39.04 39.04 38.08 2,300 0 0 0
AGR
17.4
17.4
17.80 17.90 17.35 939,000 0 0 0
AGX
169
169
169 169 169 0 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 1,600 0 0 0
AIG
47
47
46.90 47 46.90 10,100 0 0 0
ALT
15
15
15 15 15 0 0 0 0
ALV
6.6
6.6
6.60 6.80 6.60 19,200 0 0 0
AMC
18
18
18 18 18 4,000 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.50 13.50 13.30 3,300 0 0 0
AMS
7.8
7.8
7.70 7.80 7.60 20,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.5
33.5
34.30 34.30 33.20 40,700 0 0 0
ANV
31.3
31.3
33.01 33.01 31.19 5,446,200 0 0 0
APF
40
40
40.50 40.60 40 10,300 0 0 0
APG
11.9
11.9
11.80 12 11.70 692,700 0 0 0
APH
6.2
6.2
6.33 6.35 6.20 444,300 0 0 0
API
8.1
8.1
8.20 8.40 8.10 387,000 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 5.70 5.60 600 0 0 0
APS
9.6
9.6
9.50 9.90 9.40 1,232,100 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.2
16.2
16.15 16.15 16.15 100 0 0 0
ASM
7.3
7.3
7.42 7.54 7.24 1,438,200 0 0 0
ASP
4.5
4.5
4.45 4.65 4.45 56,700 0 0 0
AST
72.6
72.6
71.89 72.56 71.89 2,900 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
53.7
53.7
54.50 54.60 53.70 1,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.6
14.6
14.80 15 14.30 374,400 0 0 0
BAB
13.4
13.4
13.50 13.50 13.10 15,200 0 0 0
BAF
34.5
34.5
34.95 35 34.45 4,131,200 0 0 0
BAL
9.3
9.3
9.30 9.30 9.30 600 0 0 0
BAX
37
37
36.80 37 36.80 2,200 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
10.9
10.9
11 11 10.90 800 0 0 0
BBT
13.9
13.9
14.60 14.60 13.50 5,400 0 0 0
BCA
8.8
8.8
9.20 9.20 8.80 31,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.2
8.2
8.40 8.40 8.10 167,800 0 0 0
BCE
10.7
10.7
10.89 10.89 10.70 27,200 0 0 0
BCF
39
39
39 39 39 2,200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
64.8
64.8
65.90 66.30 64.80 376,200 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 0 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 39.30 300 0 0 0
BDT
9.5
9.5
9.50 9.50 9.50 30,300 0 0 0
BDW
24.6
24.6
24.60 24.60 24.60 300 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BFC
42.1
42.1
43.30 43.30 42 90,000 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
24.8
24.8
24.80 24.80 24.80 600 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 10 900 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
32
32
32 32 31.55 2,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
26.4
26.4
26.40 26.90 26.35 79,100 0 0 0
BID
39.6
39.6
40.60 40.75 39.60 7,724,500 0 0 0
BIG
4.9
4.9
4.90 5 4.70 73,600 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 200 0 0 0
BKC
25.4
25.4
29 29 25.30 163,200 0 0 0
BKG
3.0
3.0
3.06 3.06 2.97 244,900 0 0 0
BLI
9.2
9.2
9.30 9.30 8.70 13,200 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
17.6
17.6
18 18.05 17.50 70,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.4
8.4
8.40 8.40 8.40 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
19.4
19.4
19.15 19.70 18.70 717,900 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 200 0 0 0
BMK
15
15
15 15 15 1,000 0 0 0
BMP
136.1
136.1
138.43 138.52 136.12 115,400 0 0 0
BMS
13.6
13.6
13.80 14 13.50 300,100 0 0 0
BMV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNA
6.8
6.8
6.70 6.80 6.60 190,100 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
4.4
4.4
4.40 4.50 4.40 300 0 0 0
BRC
12.8
12.8
13 13 12.80 1,800 0 0 0
BRR
17.6
17.6
16.80 17.60 16.80 1,100 0 0 0
BRS
29
29
29 29 29 1,200 0 0 0
BSA
23
23
23 23 23 47,700 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 3,200 0 0 0
BSI
44.9
44.9
46 46.65 44.80 1,160,000 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 9.80 100 0 0 0
BSQ
17.7
17.7
18.60 18.60 17.70 200 0 0 0
BSR
21.5
21.5
22.23 22.23 21.54 17,636,000 0 0 0
BT1
9.8
9.8
9.84 9.84 9.84 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 100 0 0 0
BTD
16.6
16.6
16.70 16.70 16.61 700 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
41.3
41.3
41.12 41.56 41.00 18,100 0 0 0
BTN
2.8
2.8
3 3 2.80 200 0 0 0
BTP
10.2
10.2
10.25 10.25 10.15 19,300 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 3,400 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 0 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
14.2
14.2
14.30 14.50 14.10 3,019,900 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
51.0
51.0
52.10 52.59 50.73 817,000 0 0 0
BVL
19.4
19.4
20.30 20.30 19.40 1,700 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
36.4
36.4
36.13 37.01 35.64 490,700 0 0 0
BWA
16
16
16 16 16 100 0 0 0
BWE
48.8
48.8
49.40 49.80 48.80 299,300 0 0 0
BWS
33.3
33.3
33.32 33.32 33.22 3,700 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
19.80 19.80 19.50 7,200 0 0 0
C47
10.9
10.9
10.60 11 10.60 72,300 0 0 0
C4G
8.8
8.8
9.10 9.20 8.80 1,362,600 0 0 0
C69
12.7
12.7
13 13 12.70 462,600 0 0 0
C92
4.5
4.5
4.20 4.50 4.20 1,600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
7.30 7.30 7.10 1,800 0 0 0
CAN
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CAP
40.8
40.8
40.70 41.90 40.70 14,000 0 0 0
CAT
16.9
16.9
17 17 16.90 1,500 0 0 0
CBI
14.8
14.8
14.80 15 14.80 11,200 0 0 0
CBS
28.9
28.9
28.97 28.97 28.79 2,500 0 0 0
CC1
30.5
30.5
30.40 30.50 29 21,800 0 0 0
CCA
15.4
15.4
15.40 15.40 15.40 200 0 0 0
CCC
16.7
16.7
16.50 17.10 15.90 229,100 0 0 0
CCI
26.1
26.1
26.10 26.10 26.05 2,100 0 0 0
CCL
6.9
6.9
6.84 6.93 6.79 292,800 0 0 0
CCM
40
40
40 40 40 100 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.2
12.2
12.40 12.40 12.20 800 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
25.4
25.4
25.75 25.75 24.92 406,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.50 8.50 8.40 6,900 0 0 0
CDN
31.5
31.5
30.80 31.90 30.60 5,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.80 9.90 9.80 8,400 0 0 0
CDR
7.1
7.1
6.90 7.10 6.80 5,100 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
30.4
30.4
30 31.30 29 28,157,100 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 21 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9
9
9 9 9 0 0 0 0
CHP
32.1
32.1
32.10 32.10 32 78,100 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5
5
5 5 5 300 0 0 0
CIA
9.6
9.6
9.70 9.70 9.50 10,600 0 0 0
CID
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CIG
9.2
9.2
9.30 9.35 9.10 61,700 0 0 0
CII
29.8
29.8
30.30 30.60 28.95 33,788,100 0 0 0
CIP
2.4
2.4
2.50 2.60 2.30 31,900 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
46.30 46.80 46.30 3,300 0 0 0
CKD
23.5
23.5
25.40 25.40 22.40 8,200 0 0 0
CKG
12.4
12.4
12.30 12.40 12.10 145,900 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.5
51.5
49.05 53.80 49.05 2,900 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 22.70 22.50 3,500 0 0 0
CLL
30.8
30.8
30.95 30.95 30.60 18,700 0 0 0
CLM
67
67
61.20 67 61.20 1,500 0 0 0
CLW
48.1
48.1
48.07 48.07 48.07 0 0 0 0
CLX
16
16
16.10 16.10 15.90 92,200 0 0 0
CMC
8
8
8 8 8 200 0 0 0
CMD
22.7
22.7
22.50 22.70 22.50 4,200 0 0 0
CMF
304
304
304 304 304 0 0 0 0
CMG
38.8
38.8
39.40 39.45 38.75 639,000 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 1,700 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.1
8.1
8 8.20 7.90 81,200 0 0 0
CMT
13.8
13.8
13.80 13.80 13.80 3,000 0 0 0
CMV
8.1
8.1
8.08 8.08 8.08 2,400 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
6.8
6.8
6.86 6.93 6.77 305,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
32.97 32.97 32 1,500 0 0 0
CNG
26.7
26.7
26.80 26.80 26.60 22,000 0 0 0
CNN
65
65
65 65 65 0 0 0 0
CNT
8.6
8.6
8 8.60 7.20 12,900 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
4.9
4.9
4.90 4.90 4.90 200 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 100 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
31.7
31.7
31.60 31.70 31.40 12,300 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
10.1
10.1
10 10.20 9.75 542,600 0 0 0
CRE
10.3
10.3
10.20 10.40 10 805,500 0 0 0
CSC
20
20
20.90 20.90 20 13,100 0 0 0
CSI
28.2
28.2
28.40 28.40 28.20 10,400 0 0 0
CSM
14.1
14.1
14.50 14.65 14.10 1,120,600 0 0 0
CSV
31
31
31.65 31.70 30.80 566,800 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
17.6
17.6
17.67 17.67 17.60 500 0 0 0
CTD
84
84
85.90 86.90 83.50 1,836,400 0 0 0
CTF
20.1
20.1
20.20 20.20 19.95 320,900 0 0 0
CTG
54.4
54.4
55.90 55.90 54.40 13,689,600 0 0 0
CTI
25.1
25.1
26 26.20 25.05 1,230,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
9 9 8.80 234,700 0 0 0
CTR
82.4
82.4
83.20 84.50 82.20 341,200 0 0 0
CTS
43.7
43.7
46 46 43.45 4,813,000 0 0 0
CTT
25
25
25 25 25 0 0 0 0
CTW
27
27
27 27 27 400 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
10.8
10.8
10.80 10.80 10.80 100 0 0 0
D2D
36.4
36.4
36.85 36.85 36.20 30,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.4
17.4
17.40 17.40 17.40 1,100 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.9
3.9
3.98 3.99 3.93 355,700 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
8.9
8.9
9.10 9.10 8.60 1,400 0 0 0
DAT
8.2
8.2
8.80 9.14 8.19 35,300 0 0 0
DBC
27.2
27.2
27.45 27.75 27.05 6,612,700 0 0 0
DBD
53.9
53.9
53.80 53.90 53.80 43,300 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DBT
11.7
11.7
11.40 11.70 11.40 22,200 0 0 0
DC1
7
7
6.90 8.10 6.90 2,600 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.5
11.5
11.70 11.70 11.40 587,000 0 0 0
DCF
40
40
40 40 40 0 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
29.8
29.8
30 31 29.40 1,485,600 0 0 0
DCM
34.9
34.9
35.70 35.90 34.90 5,473,700 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10
10
10 10 10 3,000 0 0 0
DDG
2.2
2.2
2.30 2.30 2.10 665,100 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
6.4
6.4
6.10 6.40 6.10 1,100 0 0 0
DDV
32.7
32.7
33.70 33.80 32.50 836,900 0 0 0
DFC
27
27
27 27 27 1,000 0 0 0
DFF
1.2
1.2
1.10 1.20 1.10 589,400 0 0 0
DGC
96.2
96.2
96.90 97.70 96 2,276,000 0 0 0
DGT
5
5
4.90 5 4.90 104,800 0 0 0
DGW
40
40
40.20 40.35 38.20 5,151,900 0 0 0
DHA
50.0
50.0
49.75 50.60 49.50 64,000 0 0 0
DHB
8.9
8.9
8.70 8.90 8.70 3,100 0 0 0
DHC
32.6
32.6
33.71 33.71 32.64 424,300 0 0 0
DHD
30.8
30.8
31.20 31.20 30.80 2,100 0 0 0
DHG
102
102
102.20 102.20 102 8,000 0 0 0
DHM
6.4
6.4
6.30 6.42 6.25 14,700 0 0 0
DHN
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
77.2
77.2
77.27 77.27 76.36 4,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.2
4.2
4.10 4.20 4.10 46,800 0 0 0
DIG
22.6
22.6
22.80 23.20 22.35 26,843,000 0 0 0
DIH
13.7
13.7
13.90 13.90 13.70 22,700 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
6.1
6.1
6.20 6.30 6.10 673,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.74 2.77 2.68 1,591,700 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60.1
60.1
60 60.10 60 1,200 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 700 0 0 0
DMS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DNA
25
25
25 25 25 3,000 0 0 0
DNC
52
52
52 52 52 0 0 0 0
DND
9.8
9.8
9.80 9.80 9.80 100 0 0 0
DNE
9.5
9.5
9.50 9.50 9.50 100 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 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
34.5
34.5
34 34.50 34 12,800 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
36.5
36.5
36.70 36.70 36.50 800 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.7
52.7
52.90 52.90 52.50 15,400 0 0 0
DPG
47.8
47.8
49.40 49.40 47.80 2,675,800 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 100 0 0 0
DPM
24.0
24.0
24.20 24.40 23.90 5,768,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.9
36.9
37.70 37.70 36.85 477,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.4
11.4
11.40 11.40 11 10,600 0 0 0
DRC
15.9
15.9
16.05 16.10 15.75 348,200 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DRH
2.2
2.2
2.29 2.33 2.22 866,600 0 0 0
DRI
11
11
11.30 11.40 11 712,800 0 0 0
DRL
52.3
52.3
52.40 52.40 51.80 5,400 0 0 0
DS3
6.3
6.3
6 6.30 6 2,000 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
27
27
27.85 29.10 27 1,726,300 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
44.8
44.8
45 45.05 44.70 9,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.4
9.4
9.30 9.40 9 71,000 0 0 0
DTA
4.7
4.7
4.75 4.75 4.65 8,600 0 0 0
DTD
21.9
21.9
23 23.40 21.80 1,463,100 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
2.4
2.4
2.50 2.50 2.40 99,100 0 0 0
DTK
12
12
12.30 12.40 12 6,800 0 0 0
DTL
13.1
13.1
13.10 13.10 13 18,200 0 0 0
DTP
107.9
107.9
107.90 107.90 107.90 0 0 0 0
DTT
16.4
16.4
15.30 16.35 15.30 500 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16
16
16 16 16 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
6.9
6.9
7 7.10 6.80 460,000 0 0 0
DVN
21
21
21 21.50 20.90 53,600 0 0 0
DVP
70.3
70.3
70.30 70.40 70.20 3,300 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
20.5
20.5
21.45 21.50 20.50 33,457,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.90 11 10.70 109,200 0 0 0
DXS
11.9
11.9
12.25 12.35 11.85 3,197,100 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 4,300 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 100 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 0 0 0 0
ECI
8.1
8.1
8.10 8.10 8.10 700 0 0 0
ECO
24.1
24.1
24.34 24.64 23.35 34,600 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 1,700 0 0 0
EIB
26.5
26.5
26.50 27.40 26.50 17,842,200 0 0 0
EIC
23.8
23.8
23.60 23.80 23.60 1,600 0 0 0
EID
26
26
26 26 26 5,900 0 0 0
EIN
3.1
3.1
3.10 3.10 2.80 36,900 0 0 0
ELC
20.3
20.3
20.86 21.24 20.29 574,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
22
22
22 22 22 2,300 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EVE
10.8
10.8
10.70 11.05 10.70 29,300 0 0 0
EVF
14.0
14.0
13.80 14.30 13.70 14,921,600 0 0 0
EVG
9.8
9.8
9.33 9.76 9.06 4,523,100 0 0 0
EVS
6.8
6.8
7.10 7.20 6.80 698,400 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
3.8
3.8
3.86 3.88 3.82 49,700 0 0 0
FCN
17.4
17.4
17.80 18 17.15 2,120,400 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
12.8
12.8
13.20 13.20 12.80 11,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.8
7.8
7.90 7.98 7.66 86,800 0 0 0
FIT
4.6
4.6
4.69 4.72 4.60 972,100 0 0 0
FMC
35.9
35.9
36.35 36.35 35.75 58,800 0 0 0
FOC
65.6
65.6
65.50 67.50 65.50 18,800 0 0 0
FOX
61
61
64 64 61 215,000 0 0 0
FPT
92.4
92.4
94.10 94.50 92.40 12,659,600 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
142.20 142.20 137.20 1,094,100 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
35.3
35.3
35.80 36.30 35.10 2,677,000 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.7
8.7
8.79 9.17 8.69 641,400 0 0 0
GAS
60
60
60.90 60.90 60 568,000 0 0 0
GCB
14.3
14.3
14.40 14.40 14.30 300 0 0 0
GCF
31.4
31.4
31.82 31.82 31.36 200 0 0 0
GDA
17.3
17.3
17.70 17.70 17.20 103,000 0 0 0
GDT
20.8
20.8
20.70 20.90 20.65 3,700 0 0 0
GDW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
GEG
15.7
15.7
15.90 15.95 15.70 694,300 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
58.8
58.8
55.50 58.80 55 50,224,700 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
29.59 29.69 29.50 25,200 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 3,900 0 0 0
GIL
16.4
16.4
16.45 16.90 16.40 574,500 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 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
68.1
68.1
67.30 68.70 66.90 2,318,500 0 0 0
GMH
8.5
8.5
8.45 8.50 8.45 800 0 0 0
GMX
16.5
16.5
16.70 16.70 16.50 900 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 17,700 0 0 0
GSM
32.8
32.8
32.90 33 32.80 100,600 0 0 0
GSP
11.2
11.2
11.25 11.35 11.10 42,100 0 0 0
GTA
9.7
9.7
9.73 9.73 9.53 2,200 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
27.5
27.5
28.35 28.35 27.41 2,466,800 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
12.1
12.1
12 12.10 12 3,500 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HAG
16.3
16.3
17.20 17.20 16.20 24,599,000 0 0 0
HAH
55.1
55.1
55 55.60 54.50 1,977,000 0 0 0
HAM
45.7
45.7
45.70 45.70 45.70 0 0 0 0
HAN
9.5
9.5
9.50 9.50 9.50 1,300 0 0 0
HAP
6.3
6.3
6.59 6.60 6.16 81,800 0 0 0
HAR
4.5
4.5
4.62 4.66 4.49 532,100 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 200 0 0 0
HAT
36.9
36.9
36.90 36.90 36.90 100 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 300 0 0 0
HAX
11.7
11.7
12.05 12.15 11.55 2,754,800 0 0 0
HBC
7
7
7 7.20 6.90 2,039,000 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 1,600 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
26.5
26.5
26.60 26.60 26.50 800 0 0 0
HCC
24.8
24.8
25 25 24.80 600 0 0 0
HCD
8.2
8.2
8.20 8.21 8.12 35,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
27.0
27.0
27.65 28.05 26.95 15,145,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 8,500 0 0 0
HD6
12.6
12.6
12.70 12.70 12.50 45,800 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.5
6.5
6.80 6.80 6.40 3,600 0 0 0
HDB
32.7
32.7
32.90 33.45 32.10 27,956,100 0 0 0
HDC
35.9
35.9
35.98 36.61 35.45 6,471,300 0 0 0
HDG
33.4
33.4
34.90 34.90 33.25 6,382,100 0 0 0
HDM
36.7
36.7
36.70 36.90 36.70 6,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
27
27
27 27 27 0 0 0 0
HDW
17.8
17.8
16 17.80 16 1,500 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
16.8
16.8
16.80 16.80 16.60 1,000 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 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
300.8
300.8
305.76 305.76 300.83 4,000 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
10.9
10.9
10.70 10.85 10.65 226,500 0 0 0
HHS
18
18
19.20 19.25 17.95 13,680,800 0 0 0
HHV
15.4
15.4
15.95 16 15.35 13,220,600 0 0 0
HID
3.4
3.4
3.30 3.40 3.30 177,100 0 0 0
HII
4.7
4.7
4.61 4.68 4.60 64,300 0 0 0
HIO
7.5
7.5
7.50 7.60 7.50 9,400 0 0 0
HJC
8
8
8.70 8.70 8 1,100 0 0 0
HJS
28
28
28 28 28 800 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
14.2
14.2
14.20 14.20 14.20 2,000 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
11.10 11.20 11.10 400 0 0 0
HLD
17.9
17.9
18 18 17.50 112,800 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.9
11.9
12 12.10 11.80 7,100 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
18
18
18 18 18 0 0 0 0
HMR
11.7
11.7
11.70 11.90 11.60 9,600 0 0 0
HMS
33.7
33.7
32.03 33.68 32.03 2,200 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.4
11.4
11.40 11.40 11.30 18,100 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6.1
6.1
6.20 6.20 6 3,484,900 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 8.20 226,200 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
4.90 4.90 4.70 24,700 0 0 0
HPB
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPD
16.9
16.9
16.82 16.92 16.82 3,100 0 0 0
HPG
28.4
28.4
29.05 29.25 28.30 84,307,900 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
28
28
28 28 28 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.8
78.8
81.70 81.70 78.80 200 0 0 0
HPT
26.4
26.4
26.40 26.40 26.40 300 0 0 0
HPW
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPX
4.9
4.9
5.03 5.04 4.91 1,897,300 0 0 0
HQC
3.4
3.4
3.56 3.58 3.40 7,115,600 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.9
30.9
29.50 30.90 29.50 1,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.4
18.4
18.80 19 18.35 9,187,000 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.8
8.8
9.46 9.46 8.79 832,100 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.20 128,900 0 0 0
HT1
17.5
17.5
17.95 17.95 17.45 434,600 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
HTG
44.9
44.9
45.65 45.65 44.90 37,500 0 0 0
HTI
24.5
24.5
23.60 24.90 23.30 281,900 0 0 0
HTL
24.1
24.1
23.68 24.13 23.68 8,200 0 0 0
HTM
10.4
10.4
9.80 10.40 9.20 2,800 0 0 0
HTN
10.0
10.0
10.25 10.30 9.97 601,800 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
12.0
12.0
12 12 11.55 2,900 0 0 0
HU1
6.3
6.3
5.89 6.30 5.70 8,400 0 0 0
HU4
14.9
14.9
14.70 14.90 14.40 133,500 0 0 0
HU6
5
5
5 5 5 500 0 0 0
HUB
16.3
16.3
16 16.35 16 51,900 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
16.6
16.6
17.70 17.70 16.60 4,371,900 0 0 0
HVA
23.3
23.3
23.30 24.30 23 64,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.20 13.20 13 180,600 0 0 0
HVN
35.2
35.2
35.80 35.95 35.20 1,016,200 0 0 0
HVT
29.8
29.8
29.70 30.20 29.70 12,600 0 0 0
HVX
2.7
2.7
2.75 2.75 2.72 9,300 0 0 0
HWS
14.6
14.6
14.80 14.80 14.60 800 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 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.10 1,600 0 0 0
ICG
14.9
14.9
15.20 15.30 14.50 6,000 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
39.7
39.7
39.70 39.70 39.50 12,300 0 0 0
ICT
18.1
18.1
18.35 18.35 18 96,800 0 0 0
IDC
38
38
38.70 39.20 38 2,428,000 0 0 0
IDI
7.8
7.8
8.04 8.10 7.81 1,678,000 0 0 0
IDJ
6.3
6.3
6.40 6.60 6.30 1,810,600 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.2
26.2
26.30 26.30 26.20 21,000 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 100 0 0 0
IHK
11.5
11.5
13 13.10 11.50 1,200 0 0 0
IJC
13.4
13.4
13.90 13.90 13.30 6,339,800 0 0 0
ILA
7
7
6.80 7.40 6.80 40,700 0 0 0
ILB
26
26
26.20 26.20 26 4,300 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 3,400 0 0 0
ILS
14.7
14.7
14.70 14.70 14.70 6,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.7
50.7
51 51.90 50.50 59,200 0 0 0
IN4
51.0
51.0
51.00 51.00 51.00 100 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
45.50 45.50 44 2,000 0 0 0
IPA
20.6
20.6
21.50 21.60 20.50 719,300 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 1,500 0 0 0
IST
33
33
36 36 33 1,000 0 0 0
ITC
14.0
14.0
14.40 14.50 13.80 357,600 0 0 0
ITD
13.0
13.0
13 13.10 12.95 42,700 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 53,600 0 0 0
ITS
5
5
4.80 5 4.80 2,300 0 0 0
IVS
9.7
9.7
9.90 10.10 9.70 444,700 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.4
8.4
8.56 8.71 8.41 272,900 0 0 0
KBC
35.5
35.5
37.15 37.15 35.50 9,511,500 0 0 0
KCB
12.3
12.3
14 14.30 12 117,400 0 0 0
KDC
51.7
51.7
52.10 52.10 51.30 251,300 0 0 0
KDH
31.9
31.9
33 33.05 31.80 10,322,700 0 0 0
KDM
13.9
13.9
13.90 13.90 13.90 2,000 0 0 0
KGM
5.8
5.8
5.80 5.90 5.80 13,000 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KHG
7.2
7.2
7.20 7.28 7.06 19,176,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.45 12.75 12.40 20,300 0 0 0
KHS
23.1
23.1
23 23.20 23 2,700 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 0 0 0 0
KLB
15.7
15.7
15.90 16 15.70 419,800 0 0 0
KMR
3.1
3.1
3.05 3.05 3 73,800 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.65 38.75 38.40 334,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.3
19.3
19.85 20.05 19.20 2,542,700 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
89.5
89.5
91.30 91.30 88 21,200 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 9,300 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 100 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
40.6
40.6
41 41 40.10 900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.5
22.5
22.50 22.50 22.50 1,200 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
35.2
35.2
36.30 36.70 35.10 254,000 0 0 0
L18
27.2
27.2
27.50 27.50 27.10 34,800 0 0 0
L40
90.5
90.5
89.50 91.49 87.61 68,000 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 0 0 0 0
LAF
20.4
20.4
20.85 20.85 20.10 4,400 0 0 0
LAI
16.1
16.1
16.60 16.60 16.10 14,200 0 0 0
LAS
17.7
17.7
17.90 18 17.70 366,000 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
31.5
31.5
31.50 31.50 31.50 3,400 0 0 0
LBM
38.2
38.2
38.20 38.30 37.50 28,400 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
11.2
11.2
11.64 11.73 11.12 7,569,800 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.7
4.7
4.80 4.84 4.67 2,810,600 0 0 0
LDP
12.1
12.1
11.20 12.10 11.20 674,300 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
6.9
6.9
6 6.90 6 200 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.7
4.7
4.91 4.91 4.70 293,900 0 0 0
LHC
96.5
96.5
94.80 97 92 70,100 0 0 0
LHG
30.2
30.2
30.20 30.50 29.30 228,900 0 0 0
LIC
27
27
27.10 27.10 25.50 4,100 0 0 0
LIG
4.8
4.8
5 5 4.80 477,500 0 0 0
LIX
34.3
34.3
34.80 34.80 34.15 28,400 0 0 0
LKW
35
35
35 35 35 1,000 0 0 0
LLM
16.9
16.9
16.90 16.90 16.90 0 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 13.80 100 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
51.5
51.5
52.90 53.30 51.50 2,627,000 0 0 0
LPT
5.9
5.9
6 6.10 5.90 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
31.40 31.50 31 99,800 0 0 0
LSS
10.1
10.1
10.25 10.35 10.05 541,600 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
20.9
20.9
20.70 20.90 20.50 4,200 0 0 0
MA1
30.9
30.9
34.50 34.50 30.80 18,600 0 0 0
MAC
14.1
14.1
13.49 14.86 12.93 12,700 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
27.1
27.1
27.50 27.70 27.05 49,401,300 0 0 0
MBG
3.9
3.9
3.80 4 3.80 560,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
34.5
34.5
34.80 35.90 34.40 12,150,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 100 0 0 0
MCH
149.1
149.1
151.80 154 147 498,600 0 0 0
MCM
27.2
27.2
27.57 27.77 27.19 39,000 0 0 0
MCO
7.1
7.1
7.10 7.10 7 9,400 0 0 0
MCP
28.3
28.3
28.80 28.80 28.30 6,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 10 9.90 1,400 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 19,600 0 0 0
MDG
19
19
19 19 19 0 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
37.7
37.7
38.00 38.09 37.53 30,200 0 0 0
MGC
14.5
14.5
16.70 16.70 14 50,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5
5
4.50 5 4.50 800 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 500 0 0 0
MHC
14.2
14.2
14.30 15.30 14.15 654,500 0 0 0
MIC
15.8
15.8
16.20 16.20 15.30 10,000 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16
16
16.30 16.35 15.95 507,800 0 0 0
MKP
27
27
27 27 27 1,800 0 0 0
MKV
9.8
9.8
9.30 9.80 9.30 400 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.4
20.4
20.80 20.80 20.30 11,000 0 0 0
MML
38.5
38.5
39.60 40 38.40 196,800 0 0 0
MNB
29
29
29 29 29 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.3
16.3
16.60 16.80 16.10 84,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.50 13.65 13.25 11,744,900 0 0 0
MSH
34.6
34.6
35.20 35.25 34.60 94,400 0 0 0
MSN
82.5
82.5
85.60 85.60 82.50 12,780,300 0 0 0
MSR
29.7
29.7
30 31.80 28.60 3,155,800 0 0 0
MST
6
6
6 6.10 5.90 2,705,300 0 0 0
MTA
15.5
15.5
16.30 16.40 14.50 26,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 100 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
12.4
12.4
12.40 12.40 12.40 200 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
19.80 19.80 19.60 600 0 0 0
MVC
16.5
16.5
16.40 16.80 16.20 60,500 0 0 0
MVN
51
51
49.30 51.60 49.30 5,900 0 0 0
MWG
84.2
84.2
83.90 85 82.40 12,093,100 0 0 0
MZG
18.3
18.3
17.50 18.90 17.40 1,534,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.8
33.8
33.50 33.85 33.40 562,900 0 0 0
NAG
12.7
12.7
13.10 13.10 12.70 585,000 0 0 0
NAP
12
12
11.90 12 11.90 1,100 0 0 0
NAS
33.8
33.8
33.80 33.80 33.80 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.3
18.3
18.40 18.40 18.30 700 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.5
21.5
22.80 22.80 21.50 163,700 0 0 0
NBC
8.8
8.8
8.70 8.90 8.70 55,800 0 0 0
NBE
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
NBP
8.1
8.1
8.10 8.20 8.10 9,900 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
10.9
10.9
11.10 11.10 10.90 13,800 0 0 0
NCS
41.5
41.5
41.50 41.60 41.50 2,700 0 0 0
NCT
97.1
97.1
97.16 98.09 96.98 11,700 0 0 0
ND2
38
38
37 38 37 9,000 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
13.7
13.7
13.90 14.10 13.50 957,100 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 4.90 500 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 4,800 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 27,900 0 0 0
NET
68.4
68.4
68.70 69 68 10,400 0 0 0
NFC
53.8
53.8
53.80 53.80 53.80 1,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.9
18.9
19.77 19.77 18.90 769,500 0 0 0
NHC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
NHH
11.8
11.8
11.90 12.05 11.70 157,000 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 0 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
17
17.50 17.70 16.95 16,808,500 0 0 0
NLG
36.3
36.3
37.66 37.66 36.33 4,086,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.6
52.6
52 52.80 51 17,300 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.8
6.8
6.77 6.81 6.71 90,500 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 3,100 0 0 0
NQN
14
14
14 14 14 0 0 0 0
NRC
6.6
6.6
6.80 7 6.60 1,752,200 0 0 0
NS2
29.6
29.6
30 30 28 1,500 0 0 0
NSC
80
80
80.10 80.20 80 4,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 63,100 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.9
12.9
13 13 12.90 1,200 0 0 0
NT2
21.7
21.7
22.21 22.45 21.68 1,917,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
164.2
164.2
163 165 163 44,300 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
18.6
18.6
19.20 19.20 18.45 1,864,200 0 0 0
NTP
63
63
63 64.50 62.60 297,600 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
10.3
10.3
10.50 10.50 10.30 400 0 0 0
NVB
14.6
14.6
14.60 14.80 14.60 254,500 0 0 0
NVL
15.5
15.5
16.15 16.20 15.45 17,237,400 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.89 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.50 4.50 3.90 2,500 0 0 0
OCB
13.0
13.0
13.25 13.30 12.95 4,207,200 0 0 0
OCH
6
6
6 6 5.90 4,100 0 0 0
ODE
46
46
45.80 46 45.70 18,100 0 0 0
OGC
3.9
3.9
4.02 4.10 3.93 1,132,100 0 0 0
OIL
10.9
10.9
10.90 11 10.80 887,300 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 1,500 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 22.35 1,200 0 0 0
ORS
14.6
14.6
14.40 15 14.25 5,510,900 0 0 0
PAC
24.3
24.3
25.10 25.15 24.30 513,900 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
30.9
30.9
31.50 31.75 30.85 1,232,800 0 0 0
PAP
25.8
25.8
25.50 25.80 25.50 300 0 0 0
PAS
3.5
3.5
3.50 3.60 3.40 29,900 0 0 0
PAT
94
94
94 94.80 93.70 15,400 0 0 0
PBC
5.9
5.9
6 6.10 5.90 65,200 0 0 0
PBP
12.6
12.6
12.64 12.73 12.54 11,700 0 0 0
PBT
25.2
25.2
25.20 25.20 25.20 100 0 0 0
PC1
21.4
21.4
21.30 21.87 21.13 3,303,700 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.1
20.1
20.20 20.20 20 4,900 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 4,500 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20
20
20.10 20.20 19.90 81,400 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 5,000 0 0 0
PDB
20.7
20.7
21 21 20.10 21,300 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
92
92
92 92 92 700 0 0 0
PDR
24.9
24.9
25 25.40 24.55 36,678,900 0 0 0
PDV
12.4
12.4
12.50 12.50 12.20 62,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.30 17,000 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
33.2
33.2
34 34.75 33 2,862,900 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 146,000 0 0 0
PGB
13.1
13.1
13.20 13.43 13.13 147,500 0 0 0
PGC
13.7
13.7
13.70 13.70 13.50 14,400 0 0 0
PGD
23.9
23.9
24 24 23.70 5,600 0 0 0
PGI
20.3
20.3
20.20 20.30 20 10,400 0 0 0
PGN
6
6
6 6.10 5.80 175,100 0 0 0
PGS
43.2
43.2
43.20 43.20 43.20 100 0 0 0
PGT
8.9
8.9
8.20 8.90 8.20 900 0 0 0
PGV
20.3
20.3
20.45 20.60 19.05 25,500 0 0 0
PHC
5.4
5.4
5.65 5.65 5.22 372,200 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
33
33.70 33.70 33 84,100 0 0 0
PHR
54.3
54.3
55.10 55.50 54.30 187,400 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
16.50 16.90 16.50 1,000 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
6.36 6.40 6.36 2,400 0 0 0
PIV
2.6
2.6
2.60 2.70 2.50 91,000 0 0 0
PJC
25.3
25.3
28.50 28.50 25.30 600 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9
9
9 9 9 2,300 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
27.3
27.3
28.20 28.40 27.20 866,200 0 0 0
PLE
45
45
45 45 45 3,000 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.90 6 5.75 41,200 0 0 0
PLX
33.6
33.6
34.05 34.30 33.50 1,916,500 0 0 0
PMB
10.6
10.6
10.60 10.60 10.60 200 0 0 0
PMC
114.8
114.8
116.33 124.29 114.84 2,100 0 0 0
PMG
8.3
8.3
8.64 8.64 8 11,800 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 500 0 0 0
PMP
13.2
13.2
13.20 13.20 13.20 700 0 0 0
PMS
34
34
34.80 34.80 34 2,100 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
29
29
29 29 29 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
84.7
84.7
85.50 85.60 84.70 617,400 0 0 0
PNP
22
22
22 22 22 100 0 0 0
PNT
7.3
7.3
6.40 7.30 6.40 300 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.70 15.70 15.70 1,000 0 0 0
POT
20.3
20.3
20.30 20.30 20.30 0 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.4
14.4
14.45 14.65 14.30 7,384,000 0 0 0
PPC
10.0
10.0
10.01 10.05 9.96 471,000 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 9,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
21.30 22.70 19.30 400 0 0 0
PPS
10.7
10.7
10.80 10.80 10.70 4,300 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
15.37 15.37 15.05 3,700 0 0 0
PRE
19.8
19.8
19.90 19.90 19.80 5,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.1
11.1
11.60 11.80 11.10 9,000 0 0 0
PSB
4.5
4.5
4.60 4.60 4.50 18,200 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 200 0 0 0
PSD
13.8
13.8
14.20 14.20 13.60 88,200 0 0 0
PSE
11
11
11 11 10.90 3,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.60 8.60 8.30 336,000 0 0 0
PSL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19.9
19.9
15.50 20 15.50 2,800 0 0 0
PSW
8.5
8.5
8.50 8.60 8.40 26,700 0 0 0
PTB
48.6
48.6
48.80 49.90 48.50 202,200 0 0 0
PTC
7.9
7.9
7.94 7.94 7.90 7,200 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
27.4
27.4
27.40 27.40 27.40 9,000 0 0 0
PTL
3.4
3.4
3.25 3.40 3.25 23,400 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
9.50 9.50 9.50 0 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.80 3.90 3.80 11,000 0 0 0
PV2
2.9
2.9
2.90 2.90 2.80 192,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29
29
29.60 29.60 28.50 71,200 0 0 0
PVC
10.9
10.9
11.20 11.40 10.90 1,444,200 0 0 0
PVD
20.8
20.8
21.80 21.80 20.80 4,372,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.5
6.5
6.50 6.70 6.40 22,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.2
68.2
68.10 69.60 68.10 15,200 0 0 0
PVM
16.8
16.8
16.50 16.80 16.20 1,000 0 0 0
PVO
6.4
6.4
6.40 6.50 6.30 20,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
29.3
29.3
29.81 30.37 29.16 5,934,800 0 0 0
PVT
17.5
17.5
17.95 18 17.50 5,023,100 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
3.5
3.5
3.60 3.60 3.50 9,600 0 0 0
PWS
14
14
14 14 14 300 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
16.90 17.70 16.70 349,500 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
18
18
23.10 23.10 17.50 1,000 0 0 0
QCG
14.1
14.1
14.35 14.55 14.10 1,114,500 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QNC
6
6
6.10 6.10 6 800 0 0 0
QNP
30.5
30.5
30.05 30.50 30 3,500 0 0 0
QNS
47.1
47.1
47.10 47.20 46.80 101,700 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.6
17.6
17.62 17.62 17.62 0 0 0 0
QPH
45.3
45.3
43.99 45.30 43.42 97,000 0 0 0
QSP
26
26
26 26 26 200 0 0 0
QST
32.5
32.5
32.50 32.50 32.50 0 0 0 0
QTC
19.5
19.5
19.50 19.50 19.50 16,700 0 0 0
QTP
13
13
13.10 13.10 13 252,000 0 0 0
RAL
94.5
94.5
94 94.50 93 1,900 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
12.9
12.9
12.20 13.20 11.40 112,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.5
65.5
65.80 65.80 64.80 594,700 0 0 0
RIC
7.7
7.7
7.80 7.90 7.70 24,500 0 0 0
RTB
29
29
28 29 28 300 0 0 0
RYG
11.7
11.7
11.90 12.40 11.30 360,700 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
35
35
34.80 35 34.70 3,300 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
9.6
9.6
9.60 9.80 9.20 320,600 0 0 0
SAB
45.4
45.4
45.80 45.95 45.40 579,100 0 0 0
SAC
13.4
13.4
13 13.40 13 800 0 0 0
SAF
56
56
56 56 56 2,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
7.52 7.54 6.95 2,449,900 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.0
36.0
36.38 36.38 35.89 8,600 0 0 0
SAV
15
15
14.50 15.45 14.50 5,000 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
SBA
29.1
29.1
29.10 29.25 29 11,800 0 0 0
SBB
15.7
15.7
16 16 15.70 6,000 0 0 0
SBD
7.2
7.2
7.50 7.50 7 15,000 0 0 0
SBG
12.4
12.4
12.40 12.45 12.30 118,700 0 0 0
SBH
43.7
43.7
43.60 43.70 43.60 200 0 0 0
SBL
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 1,000 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 1,609,700 0 0 0
SBT
26.7
26.7
26.90 26.95 26.40 988,300 0 0 0
SBV
8.0
8.0
8.05 8.10 7.70 4,600 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.2
63.2
63.90 64.20 63.10 21,000 0 0 0
SCI
9.7
9.7
9.60 9.70 9.40 30,100 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 2,500 0 0 0
SCL
18.5
18.5
18.76 18.76 18.43 81,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.6
9.6
9.71 9.80 9.45 12,469,800 0 0 0
SCS
57
57
57.70 57.90 57 328,500 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
7.50 7.50 7.50 5,600 0 0 0
SD5
9.6
9.6
9.50 9.80 9.30 2,500 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
12
12.10 12.10 12 14,500 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 8.20 100 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 12.92 12.83 2,800 0 0 0
SDK
16
16
16 16.10 16 3,500 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
23
23
23 23 23 100 0 0 0
SDV
31.2
31.2
31.20 31.28 31.20 1,900 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
48
48
46.10 48 46.10 1,700 0 0 0
SEB
49
49
49 49 49 100 0 0 0
SED
24
24
24.30 24.30 23.90 50,400 0 0 0
SEP
21.7
21.7
18.10 21.70 18.10 400 0 0 0
SFC
18.1
18.1
18.14 18.14 18.14 300 0 0 0
SFG
10.2
10.2
10.15 10.20 10.15 1,700 0 0 0
SFI
26
26
25.60 26 25.60 600 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.3
13.3
13 13.30 13 700 0 0 0
SGC
102
102
103 103 102 700 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
28
28
28 28 28 600 0 0 0
SGI
12.3
12.3
14 14 12.30 1,600 0 0 0
SGN
62.9
62.9
63.83 63.92 62.87 28,700 0 0 0
SGP
26.8
26.8
26.90 27.30 26.60 28,300 0 0 0
SGR
21.7
21.7
22.60 22.60 21.70 894,300 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
16.8
16.8
16.90 16.95 16.60 13,800 0 0 0
SHA
4.2
4.2
4.34 4.34 4.10 4,000 0 0 0
SHB
18
18
18.10 18.25 17.70 124,387,300 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14.25 14.30 14.25 552,500 0 0 0
SHN
5.3
5.3
5.10 5.30 5 62,400 0 0 0
SHP
35.4
35.4
35.40 35.40 34.60 8,200 0 0 0
SHS
26.9
26.9
27.10 28.10 26.80 46,769,300 0 0 0
SID
17.4
17.4
19.20 19.20 17.40 1,500 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SIV
35.5
35.5
37.30 37.30 35.50 2,200 0 0 0
SJ1
13
13
12 13 12 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.20 14.10 157,100 0 0 0
SJE
17.8
17.8
18 18 17.80 44,200 0 0 0
SJG
18.0
18.0
18.09 18.09 18.00 2,400 0 0 0
SJM
5.6
5.6
4.80 5.60 4.80 200 0 0 0
SJS
66.3
66.3
68.90 69 66.30 60,200 0 0 0
SKG
10.6
10.6
10.70 10.85 10.55 251,900 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.2
28.2
28.90 28.90 28.20 6,100 0 0 0
SLS
172
172
172 172.10 172 5,900 0 0 0
SMA
9.0
9.0
9.03 9.14 9.00 6,800 0 0 0
SMB
37.7
37.7
38.10 38.14 37.71 4,800 0 0 0
SMC
11.9
11.9
12.75 12.85 11.90 1,170,300 0 0 0
SMN
11.5
11.5
11.60 11.60 11.50 5,200 0 0 0
SMT
11.3
11.3
9.80 11.40 9.80 9,300 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
34.5
34.5
34.10 34.50 33.90 4,500 0 0 0
SP2
21.1
21.1
22 22 21.10 300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.5
10.5
10.45 10.45 10.45 100 0 0 0
SPV
18.1
18.1
18.10 18.10 18.10 100 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 200 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
2.1
2.1
2 2.10 2 30,100 0 0 0
SRC
49
49
46.80 49.80 46.80 2,100 0 0 0
SRF
8.1
8.1
8.09 8.09 8.09 1,200 0 0 0
SSB
19.4
19.4
19.45 19.45 19.10 2,917,500 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
8.6
8.6
8.60 8.70 8.60 19,800 0 0 0
SSH
85.6
85.6
86 86 85.60 1,100 0 0 0
SSI
41
41
42.35 43.30 41 65,269,200 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
6.1
6.1
6.32 6.32 6.06 339,500 0 0 0
STB
60.6
60.6
61.10 61.30 60.10 7,039,200 0 0 0
STC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
STG
37.3
37.3
37.30 37.30 37.30 0 0 0 0
STH
20
20
20.80 20.80 20 19,900 0 0 0
STK
17.2
17.2
17.24 17.31 17.24 30,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 1,600 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
20
20.30 20.30 19.10 1,300 0 0 0
SVD
6.1
6.1
6.06 6.30 5.98 69,400 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50.0
50.0
49.95 49.95 49.95 100 0 0 0
SVN
3
3
2.90 3.10 2.90 139,000 0 0 0
SVT
11.2
11.2
11.25 11.25 11.10 9,300 0 0 0
SWC
31
31
31 31 31 200 0 0 0
SZB
37.8
37.8
37.90 37.90 37.60 600 0 0 0
SZC
33.1
33.1
34 34.20 33.10 1,290,100 0 0 0
SZE
10
10
10.30 10.30 10 2,800 0 0 0
SZG
37.2
37.2
35.70 37.20 35.70 10,600 0 0 0
SZL
44.7
44.7
44.70 44.70 44.70 1,000 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TA9
12.4
12.4
12.40 12.50 12.30 33,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
50.1
50.1
48.60 50.80 48.05 1,208,000 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 1,800 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38
38
38 38 38 0 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.0
7.0
7.05 7.05 7.05 100 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 0 0 0 0
TCB
40.8
40.8
41.75 42 40.55 25,929,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
23.5
23.5
24.95 25 23.52 19,636,300 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
34.55 34.80 34.50 64,400 0 0 0
TCM
29.0
29.0
29 29.15 28.70 1,516,500 0 0 0
TCO
11
11
10.60 11 10.50 290,800 0 0 0
TCR
2.9
2.9
2.84 2.98 2.82 2,600 0 0 0
TCT
20.4
20.4
20.29 20.43 19.90 5,200 0 0 0
TCW
31.5
31.5
31.20 31.50 31 13,400 0 0 0
TDB
41
41
41 41 41 3,400 0 0 0
TDC
12.4
12.4
12.75 12.75 12.35 747,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.2
3.2
3.17 3.17 3.10 19,100 0 0 0
TDH
4.8
4.8
4.73 4.84 4.71 565,800 0 0 0
TDM
57.9
57.9
56.60 57.90 56.30 2,500 0 0 0
TDP
34.9
34.9
33.20 34.90 33 172,400 0 0 0
TDS
8.6
8.6
8.50 8.60 8.40 8,500 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 47,300 0 0 0
TDW
51
51
49 51 49 1,900 0 0 0
TED
60.1
60.1
60.10 60.10 60.10 0 0 0 0
TEG
7
7
7.09 7.33 7 94,200 0 0 0
TEL
20
20
20 20 20 0 0 0 0
TET
30
30
30 30 30 100 0 0 0
TFC
62
62
63.70 63.90 61.60 700 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 100 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
26.9
26.9
27.10 27.10 26.90 2,500 0 0 0
THG
52.3
52.3
53.70 53.80 52 62,600 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 200 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 2,500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16
16
16 16 16 0 0 0 0
TID
23.7
23.7
23.80 23.80 23.70 34,900 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
8.3
8.3
8.50 8.60 8.30 639,300 0 0 0
TIN
54.4
54.4
54.40 54.40 54.40 100 0 0 0
TIP
19.2
19.2
19.05 19.35 19 86,200 0 0 0
TIS
5.1
5.1
5.20 5.20 5.10 7,000 0 0 0
TIX
44.8
44.8
42.84 44.79 42.84 4,500 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
15
15 15 15 2,400 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.2
8.2
8.15 8.25 8.09 456,000 0 0 0
TLG
53.4
53.4
54.90 54.90 53.30 104,900 0 0 0
TLH
5.5
5.5
5.53 5.61 5.45 461,400 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLP
7.2
7.2
7 7.20 6.90 4,300 0 0 0
TLT
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TMB
61
61
61.40 61.40 61 1,200 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 400 0 0 0
TMG
69.6
69.6
69.60 69.60 69.60 0 0 0 0
TMP
62
62
62 62 62 5,300 0 0 0
TMS
42
42
40.80 42 40.60 3,600 0 0 0
TMT
10
10
10.10 10.25 10 8,100 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
15.8
15.8
15.10 15.80 14.70 17,200 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
27.8
27.8
27.80 27.80 27.80 1,200 0 0 0
TNG
18.5
18.5
18.69 18.89 18.40 717,500 0 0 0
TNH
12.9
12.9
13.20 13.20 12.80 440,200 0 0 0
TNI
5.2
5.2
5.54 5.76 5.16 237,600 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
8.3
8.3
8 8.30 8 193,800 0 0 0
TNV
10.1
10.1
10.20 10.20 10.10 3,600 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
128.2
128.2
125.10 128.30 125 100,100 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 1,100 0 0 0
TOW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TPB
18.3
18.3
18.57 18.86 18.14 41,097,900 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
66.5
66.5
66.70 66.70 66.50 1,700 0 0 0
TRC
69.4
69.4
70 70.60 69.10 60,700 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
5.8
5.8
5.90 5.90 5.80 4,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
14.10 14.10 13.80 38,400 0 0 0
TSB
35.2
35.2
35.40 35.50 35.20 1,300 0 0 0
TSC
3.1
3.1
3.06 3.11 3.05 201,100 0 0 0
TSD
5.9
5.9
6.30 6.30 5.90 64,300 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
5.7
5.7
5.77 5.77 5.68 700 0 0 0
TTA
12.1
12.1
12.35 12.40 12.05 601,100 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 2,000 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
3.04 3.04 2.97 996,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 173,700 0 0 0
TTL
8
8
8.50 8.50 8 13,700 0 0 0
TTN
17.3
17.3
17.80 17.90 17.20 264,200 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
31.6
31.6
34.02 34.02 31.19 1,100 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
23.8
23.8
23.90 23.90 23.80 12,400 0 0 0
TV2
33.1
33.1
34.60 34.60 33.05 296,900 0 0 0
TV3
17
17
17.80 17.80 17 5,100 0 0 0
TV4
15.3
15.3
15.40 15.40 15.30 29,200 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.5
9.5
9.60 9.69 9.42 60,300 0 0 0
TVC
11.8
11.8
11.80 11.90 11.70 1,310,200 0 0 0
TVD
10.1
10.1
10.20 10.20 10.10 22,900 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
8
8.20 8.20 7.90 378,100 0 0 0
TVS
17.8
17.8
18.30 18.65 17.80 244,500 0 0 0
TVT
16.5
16.5
16.20 16.50 16.20 6,400 0 0 0
TW3
25.4
25.4
25.40 25.40 25.40 100 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
18.6
18.6
18.60 18.95 18.50 10,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.5
7.5
7.40 7.50 7.30 17,300 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
47.5
47.5
47 47.50 47 7,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.1
10.1
9 10.10 9 1,100 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 100 0 0 0
USC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
USD
17.5
17.5
17.50 17.50 17.50 1,000 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
6.9
6.9
6.80 6.90 6.80 2,300 0 0 0
VAB
11.3
11.3
11.40 11.50 11.25 928,700 0 0 0
VAF
18.3
18.3
18.30 18.30 17.40 35,500 0 0 0
VAV
36.3
36.3
35.70 36.30 35.70 1,300 0 0 0
VBB
11.3
11.3
11.42 11.51 11.22 123,100 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 1,200 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
13.4
13.4
12.20 13.40 12.20 400 0 0 0
VC2
7.8
7.8
8 8.10 7.70 436,100 0 0 0
VC3
28.6
28.6
28.20 28.60 27.90 822,500 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
11.2
11.2
11.70 11.70 11.10 802,200 0 0 0
VC9
4
4
3.90 4 3.80 8,000 0 0 0
VCA
9.7
9.7
10.40 10.40 9.72 87,100 0 0 0
VCB
63.1
63.1
63.50 64 62.90 7,008,900 0 0 0
VCC
9.7
9.7
9.70 9.70 9.60 7,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
306.70 306.70 295.10 1,500 0 0 0
VCG
27.6
27.6
28.60 28.90 27.50 20,828,100 0 0 0
VCI
43
43
44.50 45.15 42.50 16,096,800 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VCP
25.8
25.8
26.40 26.40 25.80 20,000 0 0 0
VCR
43
43
43 43 43 600 0 0 0
VCS
47.7
47.7
48.10 48.30 47.70 137,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
38
38
38 38 38 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 200 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
52
52
52 52 52 0 0 0 0
VDS
21.7
21.7
22.80 22.95 21.60 4,542,900 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 6,800 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
4.1
4.1
4.20 4.30 4.10 15,600 0 0 0
VEA
35.3
35.3
35.17 35.34 35.08 373,500 0 0 0
VEC
12.7
12.7
12.40 12.90 12.40 14,000 0 0 0
VEF
158.8
158.8
159.21 161.67 158.39 29,900 0 0 0
VES
8.5
8.5
8.50 8.60 8.50 2,200 0 0 0
VET
16.2
16.2
17.30 17.30 16.20 700 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
57
57
57.70 57.70 57 21,800 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
51.1
51.1
52.12 52.78 51.07 2,099,700 0 0 0
VGG
44.3
44.3
44.30 44.50 44.10 1,100 0 0 0
VGI
67
67
67.80 68.80 66.50 372,200 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
27.8
27.8
27.90 27.90 27.30 16,900 0 0 0
VGR
53.1
53.1
55.01 55.01 53.08 2,200 0 0 0
VGS
32
32
32.40 33.20 32 2,697,400 0 0 0
VGT
12.2
12.2
12.10 12.20 12 676,500 0 0 0
VGV
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VHC
55.1
55.1
56.60 56.80 55.10 1,153,200 0 0 0
VHD
5
5
5 5 5 1,100 0 0 0
VHE
5.1
5.1
5.30 5.50 5.10 252,200 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.30 380,300 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
127
127
124.50 131.50 124.50 13,660,200 0 0 0
VIB
20
20
20.35 20.40 20 13,677,400 0 0 0
VIC
211.9
211.9
215.90 219.70 206.90 8,065,500 0 0 0
VID
5.1
5.1
5.10 5.10 5.06 8,200 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 4,300 0 0 0
VIG
6.8
6.8
6.80 7 6.70 263,600 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIM
10.8
10.8
9.70 10.80 9.70 4,100 0 0 0
VIN
17
17
17 17 17 1,400 0 0 0
VIP
13.2
13.2
13.40 13.40 13.20 243,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.9
17.9
17.60 17.90 17.50 3,700 0 0 0
VIW
10
10
10 10 10 5,100 0 0 0
VIX
39.1
39.1
38.20 40.05 38.10 76,556,600 0 0 0
VJC
152.5
152.5
145.50 152.50 143.60 4,715,400 0 0 0
VLA
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VLB
48.2
48.2
48.40 48.60 48 63,000 0 0 0
VLC
14.8
14.8
15.10 15.10 14.80 71,700 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
9
9
9 9 8.80 1,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6.09 6.09 5.82 500 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 14,100 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
18
18
18.50 18.50 18 300 0 0 0
VNB
18.9
18.9
18.70 19.70 18.30 237,200 0 0 0
VNC
32.4
32.4
31.50 32.50 31 5,300 0 0 0
VND
23.4
23.4
24.25 24.55 23.30 43,197,000 0 0 0
VNE
7.6
7.6
7.70 7.70 7.60 117,500 0 0 0
VNF
17.2
17.2
17.30 17.30 17.10 7,300 0 0 0
VNG
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 400 0 0 0
VNL
22.0
22.0
21.96 22.10 21.81 22,400 0 0 0
VNM
61.0
61.0
61.87 61.87 60.81 5,359,800 0 0 0
VNP
12.9
12.9
12.50 13 12.50 10,500 0 0 0
VNR
20.2
20.2
20.20 20.40 20.10 27,900 0 0 0
VNS
9.6
9.6
9.60 9.68 9.52 27,100 0 0 0
VNT
42.7
42.7
42.70 42.70 38.90 500 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VNZ
395
395
396 396 395 1,500 0 0 0
VOC
11.9
11.9
12 12 11.90 29,200 0 0 0
VOS
13.3
13.3
13.65 13.70 13.30 999,400 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
32.5
32.5
31.90 32.85 31.90 57,074,600 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.55 25.55 25.50 5,800 0 0 0
VPG
7.6
7.6
7.61 7.75 7.53 364,700 0 0 0
VPH
5.1
5.1
5.26 5.30 5.06 357,800 0 0 0
VPI
60.2
60.2
59.80 60.40 59.10 2,438,000 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.8
10.8
10.10 10.80 10.10 26,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
VRC
13.7
13.7
13.65 14.10 13.50 32,900 0 0 0
VRE
42.8
42.8
44.10 45.20 42.70 32,089,100 0 0 0
VRG
18
18
18 18 17.80 7,600 0 0 0
VSA
20.7
20.7
20.70 20.70 20.10 400 0 0 0
VSC
27.8
27.8
28.25 28.95 27.55 13,840,200 0 0 0
VSE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VSF
25.5
25.5
25.70 25.70 25.20 10,200 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
45.0
45.0
45.28 45.58 44.99 7,300 0 0 0
VSI
20.4
20.4
20.15 20.35 20.15 300 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 5,000 0 0 0
VSN
16.2
16.2
15.80 16.20 15.80 900 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
3
3
2.90 3 2.90 2,200 0 0 0
VTB
9.4
9.4
9.50 9.53 9.22 3,700 0 0 0
VTC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTD
7
7
7 7.20 6.80 81,300 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 0 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 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
50
50
50.20 50.20 50 7,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.75 11.80 11.55 519,300 0 0 0
VTP
97.4
97.4
99.70 99.70 95.80 1,086,000 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.8
16.8
16.80 16.90 16.70 34,900 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.5
12.5
11.80 12.50 11.80 23,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.60 18.70 18.30 1,482,900 0 0 0
VUA
20.5
20.5
20 20.50 19.50 3,200 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
46
46
44.50 46.90 44.50 23,800 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
295.7
295.7
270 297 270 500 0 0 0
WSB
59.9
59.9
59.87 59.87 59.87 100 0 0 0
WSS
7.3
7.3
7.20 7.40 7.20 56,500 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 1,300 0 0 0
X20
12.6
12.6
12.70 12.70 12.30 2,100 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9.2
9.2
9.50 9.50 8.30 31,500 0 0 0
XMD
5.7
5.7
5.80 6.40 5.70 1,300 0 0 0
XMP
15.5
15.5
17.60 17.60 15.50 200 0 0 0
XPH
14.5
14.5
15.20 15.20 14.50 1,100 0 0 0
YBC
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
YBM
14.2
14.2
14.60 14.70 14.20 3,300 0 0 0
YEG
13.4
13.4
13.90 14 13.20 3,664,700 0 0 0
YTC
30
30
30 30 30 1,000 0 0 0
^HASTC
275.3
275.3
276.31 279.39 274.88 139,970,900 0 0 0
^UPCOM
113.0
113.0
112.99 113.98 112.58 0 0 0 0
^VN30
2,013.7
2,013.7
2,036.90 2,055.85 2,001.38 658,847,074 0 0 0
^VNINDEX
1,761.1
1,761.1
1,782.97 1,794.58 1,753.25 1,489,829,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |