DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/10/2025

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 15/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.5
33.5
34 34 33.40 3,300 0 0 0
AAA
8.0
8.0
7.99 8.07 7.94 2,200,000 0 0 0
AAH
4
4
4 4 3.90 761,400 0 0 0
AAM
7.2
7.2
7.09 7.15 7 6,900 0 0 0
AAS
11.5
11.5
12 12.10 11.30 4,839,300 0 0 0
AAT
3.7
3.7
3.70 3.74 3.66 45,700 0 0 0
AAV
5.9
5.9
6.10 6.10 5.80 132,900 0 0 0
ABB
12.8
12.8
12.70 12.80 12.60 3,446,700 0 0 0
ABC
10.5
10.5
10.50 10.50 10.40 22,300 0 0 0
ABI
20.4
20.4
20.60 20.60 20.30 29,800 0 0 0
ABR
14.1
14.1
14.20 14.30 13.55 1,600 0 0 0
ABS
3.1
3.1
3.25 3.25 3.08 640,600 0 0 0
ABT
63.2
63.2
63.80 63.80 62.60 14,300 0 0 0
ABW
10.9
10.9
11 11.10 10.90 124,800 0 0 0
ACB
26.3
26.3
26.40 26.65 26.15 14,416,100 0 0 0
ACC
13.3
13.3
13.40 13.40 13.15 10,200 0 0 0
ACE
39.9
39.9
39.90 39.90 39.40 3,600 0 0 0
ACL
13.5
13.5
13.05 13.50 13.05 17,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.4
6.4
6.30 6.40 6.30 1,800 0 0 0
ACV
53.1
53.1
54 54 53 900,600 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.5
9.5
9.37 9.50 9.12 3,500 0 0 0
ADS
8.5
8.5
8.70 8.70 8.50 55,200 0 0 0
AFX
9.7
9.7
9.80 9.80 9.50 48,200 0 0 0
AG1
11.4
11.4
11.70 11.70 11.40 8,800 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
17.7
17.7
17.60 18.05 17.40 521,200 0 0 0
AGM
3.9
3.9
3.90 3.90 3.90 0 0 0 0
AGP
38.1
38.1
38.08 38.08 37.89 5,300 0 0 0
AGR
17.4
17.4
17.45 17.50 17.20 787,000 0 0 0
AGX
160
160
160 160 160 400 0 0 0
AIC
10.6
10.6
10.50 10.60 10.50 700 0 0 0
AIG
46
46
46.90 46.90 44.60 22,600 0 0 0
ALT
15
15
15 15 15 0 0 0 0
ALV
6.6
6.6
6.60 6.70 6.50 14,200 0 0 0
AMC
19.8
19.8
18 19.80 18 4,400 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 500 0 0 0
AMS
7.7
7.7
7.70 7.80 7.50 15,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.5
33.5
33.40 34 33.30 24,400 0 0 0
ANV
30.8
30.8
31.39 31.98 30.80 2,573,200 0 0 0
APF
39.9
39.9
40.30 40.30 37 25,700 0 0 0
APG
11.9
11.9
11.90 11.90 11.75 630,900 0 0 0
APH
6.2
6.2
6.23 6.26 6.17 261,400 0 0 0
API
7.9
7.9
8.10 8.20 7.80 536,600 0 0 0
APL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
APP
5.7
5.7
5.50 5.70 5.50 1,100 0 0 0
APS
9.4
9.4
9.60 9.70 9.40 533,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.3
16.3
16.25 16.25 16.25 100 0 0 0
ASM
7.1
7.1
7.30 7.31 7.05 1,362,400 0 0 0
ASP
4.5
4.5
4.60 4.60 4.52 9,900 0 0 0
AST
74.5
74.5
72.56 74.50 72.56 8,900 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
54
54
54 54 54 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.6
14.6
15.30 15.70 14.30 115,000 0 0 0
BAB
13.5
13.5
13.50 13.50 13.40 3,500 0 0 0
BAF
34.3
34.3
34.40 34.65 33.85 2,317,500 0 0 0
BAL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BAX
37
37
37 37 37 0 0 0 0
BBC
87.9
87.9
87.85 87.85 87.85 800 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
10.90 10.90 10.90 0 0 0 0
BBT
14.5
14.5
13.90 14.90 13.90 11,900 0 0 0
BCA
8.9
8.9
8.90 8.90 8.90 700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.1
8.1
8.20 8.30 8.10 49,000 0 0 0
BCE
10.7
10.7
10.70 10.75 10.36 72,200 0 0 0
BCF
39
39
39 39 39 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
64.5
64.5
64.60 64.60 63 405,300 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
39.1
39.1
39.10 39.10 39.10 500 0 0 0
BDT
9.5
9.5
9.50 9.50 9.40 37,000 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 100 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 0 0 0 0
BFC
41.7
41.7
41.65 42.30 41.65 108,900 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 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 0 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
31.7
31.7
31.80 31.80 31.70 400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
26
26
26.50 26.50 25.20 118,800 0 0 0
BID
39.4
39.4
39.70 40.15 39.35 4,329,400 0 0 0
BIG
4.8
4.8
4.80 4.90 4.80 6,000 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BKC
24.6
24.6
25.40 26 24 69,700 0 0 0
BKG
3.0
3.0
3.01 3.06 2.95 22,900 0 0 0
BLI
9
9
8.90 9 8.50 50,500 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
17.0
17.0
17.60 17.60 16.70 95,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.1
8.1
8 8.10 8 1,600 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.9
18.9
18.90 19.60 18.90 186,900 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
15.9
15.9
15.90 15.90 15.90 100 0 0 0
BMP
136.0
136.0
136.12 137.08 134.96 69,500 0 0 0
BMS
13.6
13.6
13.70 13.70 13.30 195,900 0 0 0
BMV
5.4
5.4
5.30 5.40 5.30 200 0 0 0
BNA
6.7
6.7
6.80 6.80 6.60 91,700 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
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BRC
12.7
12.7
12.65 12.65 12.65 1,000 0 0 0
BRR
16.8
16.8
16.80 16.80 16.80 1,100 0 0 0
BRS
28.9
28.9
28.90 28.90 28.90 200 0 0 0
BSA
23
23
23 23 23 3,000 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
14.7
14.7
14.70 14.70 14.70 600 0 0 0
BSH
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BSI
43.7
43.7
44.85 44.90 43.30 1,419,300 0 0 0
BSL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BSP
11.2
11.2
10.70 11.20 10.70 800 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSR
21.8
21.8
21.58 22.08 21.58 6,709,600 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
5 5 5 200 0 0 0
BTD
16.8
16.8
16.70 16.80 16.70 300 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
41.7
41.7
41.50 41.69 41.50 6,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.0
10.0
10.11 10.20 9.67 21,500 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 900 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
14.20 14.30 14 2,423,100 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
50.0
50.0
51.02 51.02 49.55 725,100 0 0 0
BVL
19.7
19.7
19.40 19.70 19.40 1,500 0 0 0
BVN
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVS
35.6
35.6
36.42 36.42 35.64 234,100 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48.1
48.1
48.80 49.05 47.95 196,200 0 0 0
BWS
33.2
33.2
33.32 33.32 33.22 6,400 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
19.60 19.80 19.50 7,600 0 0 0
C47
10.9
10.9
10.90 10.95 10.70 79,000 0 0 0
C4G
8.7
8.7
8.80 8.90 8.50 1,702,700 0 0 0
C69
12.9
12.9
12.80 12.90 12.70 457,100 0 0 0
C92
4.4
4.4
4.30 4.40 4.30 1,300 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 0 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 100 0 0 0
CAP
40.8
40.8
40.50 41.10 40.50 24,800 0 0 0
CAT
16.8
16.8
16.90 16.90 16.80 6,100 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
29.0
29.0
29.06 29.06 28.88 2,700 0 0 0
CC1
30.5
30.5
30.40 30.50 30.40 20,000 0 0 0
CCA
14.1
14.1
14.10 14.10 14.10 500 0 0 0
CCC
15.8
15.8
16.70 16.70 15.70 18,200 0 0 0
CCI
24.6
24.6
24.50 24.55 24.50 200 0 0 0
CCL
6.8
6.8
6.86 6.86 6.39 211,800 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 100 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
25.4
25.4
25.33 25.58 24.58 227,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CDN
31.1
31.1
32 32 31.10 4,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.80 9.80 9.60 7,500 0 0 0
CDR
7.1
7.1
7 7.10 7 200 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
31.7
31.7
30.40 31.80 29.70 22,329,700 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
24.1
24.1
24.10 24.10 24.10 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9
9
9 9 9 0 0 0 0
CHP
32
32
32.05 32.05 31.90 22,000 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5
5
5 5 5 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.50 1,400 0 0 0
CID
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CIG
9.1
9.1
9.17 9.25 9.08 37,800 0 0 0
CII
30.3
30.3
29.75 30.50 28.90 29,726,800 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 12,600 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
46
46
46 46.60 45.50 6,800 0 0 0
CKD
22.6
22.6
23.30 23.70 22.60 13,200 0 0 0
CKG
12.2
12.2
12.15 12.30 12.10 82,900 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
53.9
53.9
51.50 53.90 51.50 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.70 22.70 22.50 400 0 0 0
CLL
30.8
30.8
30.75 30.75 30.50 27,100 0 0 0
CLM
67
67
67 67 67 0 0 0 0
CLW
48.1
48.1
48.07 48.07 48.07 0 0 0 0
CLX
15.9
15.9
16.10 16.10 15.90 54,100 0 0 0
CMC
8
8
8 8 8 0 0 0 0
CMD
22.6
22.6
22.60 22.60 22.60 4,000 0 0 0
CMF
329
329
329.50 329.50 329 1,100 0 0 0
CMG
38.2
38.2
39.35 39.35 38.20 509,900 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
18.5
18.5
17.40 20 17.40 500 0 0 0
CMN
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.9
7.9
8.10 8.10 7.70 52,800 0 0 0
CMT
13.8
13.8
13.80 13.80 13.70 2,200 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
13.9
13.9
13.89 13.89 13.89 0 0 0 0
CMX
6.8
6.8
6.82 6.82 6.65 248,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.7
31.7
32.87 32.87 31.71 200 0 0 0
CNG
26.9
26.9
26.65 26.85 26.40 35,000 0 0 0
CNN
65
65
65 65 65 0 0 0 0
CNT
8.5
8.5
8 8.50 8 7,100 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
31.6
31.6
31.60 31.60 31.30 11,200 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
9.9
9.9
9.90 10 9.63 465,600 0 0 0
CRE
10.1
10.1
10.10 10.25 9.98 632,900 0 0 0
CSC
20
20
20.50 20.50 19.60 25,500 0 0 0
CSI
28.3
28.3
28.30 28.30 28.20 4,400 0 0 0
CSM
14.1
14.1
14.20 14.35 14 369,400 0 0 0
CSV
30.5
30.5
31.10 31.20 30.40 654,000 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
17.60 17.80 17.60 2,600 0 0 0
CTD
83.5
83.5
84.10 84.50 83 872,400 0 0 0
CTF
20
20
19.95 20.15 19.90 390,200 0 0 0
CTG
54.8
54.8
54.50 55.20 54.10 8,091,900 0 0 0
CTI
24.7
24.7
25.05 25.30 24.60 1,144,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.1
9.1
9 9.10 8.80 47,000 0 0 0
CTR
81
81
82.50 82.50 80.80 411,400 0 0 0
CTS
44
44
43.85 44.40 43.40 2,645,300 0 0 0
CTT
22.5
22.5
22.50 22.50 22.50 700 0 0 0
CTW
27
27
27 27 27 0 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
10
10
10 10 10 200 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 10.70 500 0 0 0
D2D
36.4
36.4
36.45 36.65 36.40 39,800 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 17.40 600 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.9
3.9
3.94 3.95 3.88 251,600 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
8
8
8.90 9.20 8 1,400 0 0 0
DAT
8.4
8.4
7.82 8.39 7.80 9,900 0 0 0
DBC
27
27
27.25 27.35 27 4,175,300 0 0 0
DBD
53.9
53.9
53.90 53.90 53.80 33,900 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DBT
11.2
11.2
11.65 11.65 11.15 800 0 0 0
DC1
7
7
8.10 8.20 7 6,200 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.2
11.2
11.45 11.55 11.20 656,400 0 0 0
DCF
40
40
40 40 40 1,000 0 0 0
DCG
24
24
24 24 24 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
29.8
29.8
30.20 30.50 29.20 769,000 0 0 0
DCM
34
34
34.90 35.50 33.85 5,370,100 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10
10
10 10 10 3,500 0 0 0
DDG
2.3
2.3
2.20 2.30 2.20 91,900 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
6.1
6.1
6 6.30 5.40 4,300 0 0 0
DDV
32.3
32.3
32.70 33.20 32 913,000 0 0 0
DFC
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 700,900 0 0 0
DGC
95
95
97 97.10 94.60 1,184,800 0 0 0
DGT
5
5
5 5 4.90 207,900 0 0 0
DGW
40.9
40.9
40 41 39.50 1,872,100 0 0 0
DHA
50
50
50.70 50.70 49.65 35,300 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 300 0 0 0
DHC
32.0
32.0
32.83 33.17 32.01 263,800 0 0 0
DHD
31
31
30.70 31 30.70 3,200 0 0 0
DHG
101.6
101.6
101.30 101.80 101.30 5,900 0 0 0
DHM
6.3
6.3
6.25 6.39 6.25 2,700 0 0 0
DHN
26.5
26.5
26.50 26.50 26.50 1,300 0 0 0
DHP
12
12
11.90 12 11.90 3,100 0 0 0
DHT
76.4
76.4
77.18 80 76.36 2,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 2,900 0 0 0
DIG
23
23
22.60 23 22.35 17,682,600 0 0 0
DIH
13.6
13.6
13.50 13.60 13.50 3,300 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
6.10 6.10 6 281,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.68 2.68 2.60 2,318,700 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
61.7
61.7
61.60 61.70 61.40 1,800 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
25
25 25 25 0 0 0 0
DNC
51
51
57.20 57.20 51 300 0 0 0
DND
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DNE
9.4
9.4
9.40 9.40 9.40 100 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
18 19 18 600 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 100 0 0 0
DNW
34.5
34.5
34.50 34.50 34.50 3,400 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
36.50 36.50 36.50 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.7
52.7
52.70 52.70 52.50 14,200 0 0 0
DPG
48.4
48.4
48.20 48.45 46.95 2,035,700 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.4
23.4
24 24.05 23.35 8,837,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.7
36.7
37.05 37.05 36.55 288,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11.20 11.35 11 14,400 0 0 0
DRC
15.6
15.6
15.80 15.80 15.50 443,800 0 0 0
DRG
8.9
8.9
8.80 8.90 8.80 2,300 0 0 0
DRH
2.2
2.2
2.24 2.30 2.17 357,800 0 0 0
DRI
11
11
11.10 11.10 10.80 435,700 0 0 0
DRL
52.3
52.3
52.30 52.30 52.30 3,500 0 0 0
DS3
6
6
5.90 6 5.90 2,100 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
27.3
27.3
27 27.40 27 414,300 0 0 0
DSG
4
4
4 4 4 0 0 0 0
DSN
44.9
44.9
44.75 44.85 44.60 3,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.4
9.4
9.30 9.40 9 60,800 0 0 0
DTA
4.6
4.6
4.73 4.73 4.40 20,600 0 0 0
DTD
21.5
21.5
21.90 22.10 21.50 710,600 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
2.40 2.50 2.30 89,000 0 0 0
DTK
12
12
12 12 12 0 0 0 0
DTL
13.2
13.2
13.10 13.15 13.05 17,700 0 0 0
DTP
107.9
107.9
107.90 107.90 107.90 0 0 0 0
DTT
16
16
16 16 16 2,100 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
6.8
6.8
6.90 7 6.80 164,900 0 0 0
DVN
21
21
21 21 20.80 9,700 0 0 0
DVP
70.5
70.5
70.40 71.20 70.40 11,100 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
21
21
20.50 21 20.25 28,037,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.80 10.90 10.70 62,400 0 0 0
DXS
11.5
11.5
11.75 12 11.45 3,307,700 0 0 0
DXV
3.8
3.8
3.80 3.81 3.80 10,900 0 0 0
E12
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 1,100 0 0 0
ECI
8.7
8.7
7.60 8.70 7.30 7,400 0 0 0
ECO
22.7
22.7
23.58 24.34 22.44 37,300 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 800 0 0 0
EIB
26.8
26.8
26.70 27.35 26.70 11,112,700 0 0 0
EIC
23.8
23.8
23.50 23.80 23.50 900 0 0 0
EID
26.4
26.4
26 26.40 26 7,000 0 0 0
EIN
2.9
2.9
3 3 2.90 7,100 0 0 0
ELC
20.2
20.2
20.33 20.71 20.19 547,900 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
22.6
22.6
22.60 22.80 22.60 1,500 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EVE
10.9
10.9
10.80 10.95 10.80 14,300 0 0 0
EVF
13.9
13.9
13.95 14.15 13.75 6,965,000 0 0 0
EVG
9.9
9.9
10 10.25 9.80 1,909,800 0 0 0
EVS
6.7
6.7
6.90 6.90 6.70 218,600 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
3.84 3.90 3.76 110,500 0 0 0
FCN
17.1
17.1
17.40 17.40 16.95 1,628,200 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 100 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
13
12.90 13 12.30 4,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.8
7.8
7.75 7.95 7.31 243,500 0 0 0
FIT
4.6
4.6
4.60 4.65 4.54 663,000 0 0 0
FMC
35.5
35.5
35.85 35.85 35 78,500 0 0 0
FOC
65.5
65.5
65.60 65.90 65.50 10,700 0 0 0
FOX
61.5
61.5
62.50 62.50 61 129,900 0 0 0
FPT
89.6
89.6
92.60 93.10 89.50 18,738,600 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
142
141.90 143.50 139.30 585,800 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
34.8
34.8
35.30 35.40 34.60 2,128,400 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.6
8.6
8.69 8.88 8.41 795,900 0 0 0
GAS
59
59
60 60.20 58.80 1,271,300 0 0 0
GCB
14.2
14.2
15.90 15.90 14.20 199,700 0 0 0
GCF
31.6
31.6
31.64 31.64 31.64 0 0 0 0
GDA
17.3
17.3
17.30 17.30 17 115,700 0 0 0
GDT
21.0
21.0
20.60 20.95 20.60 6,700 0 0 0
GDW
39.6
39.6
39.60 39.60 39.60 0 0 0 0
GEG
15.6
15.6
15.70 15.85 15.50 702,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
62.9
62.9
60.90 62.90 59.90 29,554,100 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
29.5
29.5
29.59 29.59 29.41 15,500 0 0 0
GIC
15.5
15.5
15.50 15.50 15.50 1,500 0 0 0
GIL
15.8
15.8
16.50 16.50 15.75 646,800 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
20
20
19.10 21.20 19.10 242,800 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
69
69
68.30 71.30 63.40 3,943,600 0 0 0
GMH
8.6
8.6
8.50 8.60 8.50 4,500 0 0 0
GMX
16.1
16.1
16.70 16.70 16.10 5,100 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 15,200 0 0 0
GSM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
GSP
11.2
11.2
11.25 11.25 10.90 144,100 0 0 0
GTA
9.7
9.7
9.73 9.73 9.73 0 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
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
27.1
27.1
27.46 27.66 26.87 2,559,800 0 0 0
GVT
84.9
84.9
84.90 84.90 84.90 100 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HAF
24.5
24.5
24 26 22 1,400 0 0 0
HAG
16.3
16.3
16.35 16.55 16.30 8,290,400 0 0 0
HAH
55.9
55.9
55.40 56.80 55.40 2,227,700 0 0 0
HAM
46
46
46 46 46 500 0 0 0
HAN
9.3
9.3
8.60 9.50 8.50 6,400 0 0 0
HAP
6.2
6.2
6.26 6.38 5.82 178,100 0 0 0
HAR
4.3
4.3
4.50 4.59 4.28 824,200 0 0 0
HAS
8.2
8.2
8.15 8.15 8.15 200 0 0 0
HAT
36.9
36.9
36.90 36.90 36.90 0 0 0 0
HAV
3.9
3.9
3.90 4 3.90 500 0 0 0
HAX
11.1
11.1
11.65 11.65 11.05 1,618,000 0 0 0
HBC
6.8
6.8
7.10 7.10 6.80 1,572,300 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
25
25
25 25 25 100 0 0 0
HCC
24.2
24.2
24.90 25 24.20 1,500 0 0 0
HCD
8.2
8.2
8.21 8.21 7.92 31,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.7
26.7
27 27.10 26.60 12,949,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.5
15.5
16 16 15.50 1,600 0 0 0
HD6
12.3
12.3
12.60 12.60 12.10 16,500 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 4,900 0 0 0
HDA
6.1
6.1
6.60 6.60 6.10 28,000 0 0 0
HDB
33.1
33.1
32.60 33.60 32.50 23,703,400 0 0 0
HDC
36.8
36.8
35.71 37.32 35.40 5,952,900 0 0 0
HDG
35.7
35.7
33 35.70 32.75 8,664,800 0 0 0
HDM
36.9
36.9
36.90 36.90 36.90 100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26.6
26.6
26.60 26.60 26.60 200 0 0 0
HDW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HEC
63.5
63.5
63.50 63.50 63.50 8,700 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16.2
16.2
16.20 16.20 16.20 100 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
10
10
10 10 10 2,000 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
292.2
292.2
293.47 293.47 292.21 3,800 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
10.8
10.8
10.85 11 10.75 43,200 0 0 0
HHS
18.2
18.2
18 18.25 17.55 6,420,400 0 0 0
HHV
15.4
15.4
15.40 15.50 15.25 11,091,400 0 0 0
HID
3.4
3.4
3.38 3.49 3.38 215,600 0 0 0
HII
4.7
4.7
4.64 4.69 4.59 116,000 0 0 0
HIO
7.5
7.5
7.50 7.50 7.50 3,200 0 0 0
HJC
8.1
8.1
8 8.10 7.80 22,700 0 0 0
HJS
28
28
28 28 28 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
14.3
14.3
14.30 14.30 14.30 1,000 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
11.20 11.20 11.20 900 0 0 0
HLD
17.9
17.9
18 18.10 17.70 91,100 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
11.8
11.8
11.80 11.80 11.80 5,700 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
17.50 18 17.50 2,500 0 0 0
HMR
11.6
11.6
11.70 11.80 11.60 13,600 0 0 0
HMS
33.0
33.0
32.13 33.78 32.03 1,200 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.4
11.4
11.40 11.40 11.40 3,000 0 0 0
HNF
35.4
35.4
35 35.40 35 400 0 0 0
HNG
6
6
6.10 6.10 5.90 3,978,000 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.20 255,100 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
4.70 4.80 4.60 4,500 0 0 0
HPB
15.5
15.5
15.50 15.50 15.50 4,300 0 0 0
HPD
16.8
16.8
16.82 16.82 16.82 0 0 0 0
HPG
28.3
28.3
28.40 28.70 28.20 34,623,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
28
28
24.30 28 24.30 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.8
78.8
79 79 78.80 200 0 0 0
HPT
26.4
26.4
24.50 26.50 22.50 30,900 0 0 0
HPW
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPX
4.8
4.8
4.95 4.95 4.82 1,959,400 0 0 0
HQC
3.4
3.4
3.47 3.47 3.39 2,543,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30
30
31.85 31.85 29.05 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.5
18.5
18.35 18.60 18.10 5,286,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.4
8.4
8.79 8.79 8.18 1,266,700 0 0 0
HSM
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HSV
4.2
4.2
4.30 4.40 4.20 46,000 0 0 0
HT1
17.2
17.2
17.40 17.60 17.10 432,000 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 15,000 0 0 0
HTG
44.8
44.8
45 45 44.70 11,200 0 0 0
HTI
24.5
24.5
25.20 25.20 24.20 188,600 0 0 0
HTL
24.4
24.4
24.44 24.44 23.68 500 0 0 0
HTM
9.4
9.4
9.60 9.60 9.40 1,000 0 0 0
HTN
10.0
10.0
9.98 10.05 9.95 336,700 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
11.20 11.95 11.20 1,800 0 0 0
HU1
6.7
6.7
6.30 6.74 6.30 2,700 0 0 0
HU4
15.4
15.4
15 15.80 15 138,400 0 0 0
HU6
5
5
5 5 5 27,700 0 0 0
HUB
16.4
16.4
16.30 16.40 15.90 14,900 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
17
17
16.70 17 16.50 2,615,500 0 0 0
HVA
23.2
23.2
23.20 23.40 21.50 168,000 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 13.10 103,400 0 0 0
HVN
35.1
35.1
35.65 35.70 35 727,200 0 0 0
HVT
30
30
29.80 30 29.50 11,800 0 0 0
HVX
2.7
2.7
2.74 2.74 2.71 4,400 0 0 0
HWS
14.4
14.4
14.30 14.70 14.30 5,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
40.3
40.3
40.30 40.30 40.30 100 0 0 0
ICF
3.3
3.3
3.20 3.40 3.10 900 0 0 0
ICG
14.7
14.7
14.50 14.70 14.50 4,900 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
39.5
39.5
39.70 39.70 39.40 6,000 0 0 0
ICT
18.1
18.1
18.15 18.15 18 24,800 0 0 0
IDC
37.2
37.2
38 38.50 37.10 3,202,900 0 0 0
IDI
7.6
7.6
7.82 7.95 7.58 1,205,400 0 0 0
IDJ
5.9
5.9
6.30 6.30 5.90 2,542,200 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.4
26.4
26.30 26.40 26.20 5,900 0 0 0
IFS
21.2
21.2
21.20 21.40 21.20 4,600 0 0 0
IHK
12.5
12.5
12.50 12.50 12.50 200 0 0 0
IJC
13.7
13.7
13.45 13.75 13.15 5,893,600 0 0 0
ILA
6.5
6.5
6.60 6.80 6.50 16,200 0 0 0
ILB
26
26
26 26 26 3,400 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
14.7
14.7
16.80 16.80 14.70 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51
51
50.70 51 50.70 24,000 0 0 0
IN4
51.0
51.0
51.00 51.00 51.00 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
44.6
44.6
44.50 44.60 44.50 500 0 0 0
IPA
21.3
21.3
20.60 21.60 20.60 636,400 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 9,500 0 0 0
IST
33.5
33.5
33.50 33.50 33.50 0 0 0 0
ITC
13.6
13.6
13.95 13.95 13.60 245,400 0 0 0
ITD
12.9
12.9
12.90 12.95 12.80 85,500 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 26,100 0 0 0
ITS
4.6
4.6
4.80 4.80 4.60 16,400 0 0 0
IVS
9.5
9.5
9.90 9.90 9.50 262,800 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.4
8.4
8.42 8.55 8.25 293,100 0 0 0
KBC
35.0
35.0
35.60 35.85 34.35 10,231,600 0 0 0
KCB
11.6
11.6
12.50 12.50 11.30 70,000 0 0 0
KDC
52
52
51.80 52 51.10 214,200 0 0 0
KDH
34.1
34.1
31.90 34.10 31.20 21,160,400 0 0 0
KDM
14.2
14.2
13.90 14.20 13.90 8,300 0 0 0
KGM
5.8
5.8
5.90 5.90 5.80 2,400 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 7.07 11,204,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.50 12.50 12.45 9,200 0 0 0
KHS
23.2
23.2
23 23.20 22.70 23,400 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
15.8
15.8
15.80 15.80 15.60 313,700 0 0 0
KMR
3.0
3.0
3.03 3.05 3 4,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.50 38.50 38.35 380,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.1
19.1
19.45 19.45 19 1,408,600 0 0 0
KSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
KSF
90.1
90.1
89.40 95 89.40 38,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.80 1.90 1.80 33,900 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 500 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
40.8
40.8
40.80 40.80 40.80 100 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
23.8
23.8
23.80 23.80 23.80 100 0 0 0
L12
4.3
4.3
4.10 4.30 4.10 1,300 0 0 0
L14
34.4
34.4
36.20 36.20 34.20 272,800 0 0 0
L18
27
27
27.10 27.20 26.80 30,800 0 0 0
L40
99.5
99.5
90.20 99.55 90.20 187,600 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
20.3
20.3
20.30 20.30 20.30 400 0 0 0
LAI
16
16
16.50 16.50 15.70 46,800 0 0 0
LAS
17.6
17.6
17.60 17.80 17.20 251,400 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
32.8
32.8
32.80 32.80 32.80 500 0 0 0
LBM
38
38
38.15 38.15 37.65 8,000 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
11.36 11.50 11.17 3,383,900 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.6
4.6
4.68 4.73 4.59 2,886,500 0 0 0
LDP
11.7
11.7
12.10 12.10 11 71,600 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4.10 4.20 4.10 600 0 0 0
LG9
6
6
6 6 6 100 0 0 0
LGC
58.2
58.2
58.17 58.17 58.17 400 0 0 0
LGL
4.7
4.7
4.86 4.86 4.51 107,400 0 0 0
LHC
97.7
97.7
96.80 98 95.10 44,000 0 0 0
LHG
29.9
29.9
30.35 30.35 29.90 73,300 0 0 0
LIC
26.4
26.4
26.50 26.50 26.40 2,400 0 0 0
LIG
4.8
4.8
4.80 4.90 4.80 332,100 0 0 0
LIX
34.1
34.1
34.30 34.30 33.75 20,800 0 0 0
LKW
34.6
34.6
35 35 34.60 2,700 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 0 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
51.6
51.6
51.90 53.30 51.60 3,443,300 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 4,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31.20 31.60 31.20 55,000 0 0 0
LSS
10
10
10.10 10.20 10 276,500 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
21.2
21.2
21.20 21.20 21.20 200 0 0 0
MA1
31.5
31.5
33 33 31.50 200 0 0 0
MAC
14.1
14.1
13.81 14.13 13.81 1,600 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
27.3
27.3
27.15 27.65 27.10 31,486,300 0 0 0
MBG
3.8
3.8
3.90 4 3.80 346,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
34
34
34.50 34.70 33.80 6,434,500 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 0 0 0 0
MCH
148.9
148.9
149.60 149.90 146.10 412,600 0 0 0
MCM
27.1
27.1
27.19 27.24 27.04 40,100 0 0 0
MCO
7.1
7.1
7.10 7.30 7.10 3,100 0 0 0
MCP
27.8
27.8
28 28 27.50 10,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.70 9.90 9.70 600 0 0 0
MDF
5.6
5.6
5.60 5.70 5.60 10,100 0 0 0
MDG
19
19
19 19 19 100 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
37.2
37.2
37.71 37.90 37.15 10,100 0 0 0
MGC
13.8
13.8
14.90 15 13.70 30,900 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
MGR
5
5
5 5 5 400 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 0 0 0 0
MHC
14.4
14.4
14.25 15 13.80 365,300 0 0 0
MIC
15.7
15.7
15.80 16.10 15.20 12,800 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.9
15.9
15.90 16 15.80 237,900 0 0 0
MKP
27
27
27 27 27 200 0 0 0
MKV
9.8
9.8
9.80 9.80 9.80 0 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 20.40 14,500 0 0 0
MML
37.7
37.7
39 39 37.50 133,400 0 0 0
MNB
29
29
29 29 29 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.3
16.3
16.50 16.50 16 42,300 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
18
18
17.90 18 17.90 800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.30 13.45 13.20 6,344,000 0 0 0
MSH
34.4
34.4
34.55 34.70 34.15 182,100 0 0 0
MSN
82.5
82.5
83 83.70 82.50 6,589,100 0 0 0
MSR
28.2
28.2
29.90 30.50 27.90 2,511,600 0 0 0
MST
5.9
5.9
6 6 5.80 437,600 0 0 0
MTA
14.3
14.3
14.60 15.10 14.30 61,300 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 0 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MTL
6
6
6 6 6 100 0 0 0
MTP
12.4
12.4
12.40 12.40 12.40 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
19.5
19.5
19.50 19.50 19 800 0 0 0
MVC
16.7
16.7
16.60 16.90 16.50 69,300 0 0 0
MVN
50.9
50.9
51.20 51.20 49.50 400 0 0 0
MWG
83.3
83.3
84 84.70 83 5,687,400 0 0 0
MZG
18.9
18.9
18.20 20 18.20 1,038,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.1
34.1
33.80 34.30 33.60 526,800 0 0 0
NAG
12.9
12.9
12.90 12.90 12.50 947,100 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
36
36
36 36 36 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.5
17.5
18.30 18.30 17.50 1,500 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.5
21.5
21.90 21.90 21.05 104,500 0 0 0
NBC
8.8
8.8
8.80 8.80 8.60 26,200 0 0 0
NBE
12.2
12.2
12.20 12.20 12.20 600 0 0 0
NBP
8
8
8.10 8.10 8 14,300 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
38.3
38.3
38.30 38.30 38.30 0 0 0 0
NCG
11
11
11 11 10.90 10,500 0 0 0
NCS
41.5
41.5
41.50 41.50 41.50 1,500 0 0 0
NCT
97.0
97.0
97.26 97.26 96.98 12,400 0 0 0
ND2
37.9
37.9
37 37.90 37 10,100 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
13.9
13.9
13.70 13.90 13.40 770,600 0 0 0
NDP
22
22
21.90 23 21.90 2,500 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 2,100 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 1,300 0 0 0
NED
6.8
6.8
6.90 6.90 6.70 50,800 0 0 0
NET
67.7
67.7
68.50 68.50 67.70 10,500 0 0 0
NFC
54.4
54.4
55 59.10 54.40 1,700 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.9
18.9
18.90 19.08 18.68 405,400 0 0 0
NHC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
NHH
11.4
11.4
11.85 11.85 11.15 233,600 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
16.90 17.30 16.85 7,885,500 0 0 0
NLG
36.0
36.0
36.33 36.47 35.14 5,838,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.2
53.2
51.80 53.40 51.80 28,300 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.8
6.8
6.79 6.79 6.69 95,900 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 0 0 0 0
NQN
14
14
14 14 14 0 0 0 0
NRC
6.6
6.6
6.60 6.70 6.40 674,300 0 0 0
NS2
29.4
29.4
29.40 29.60 29.40 1,500 0 0 0
NSC
80
80
80 80.30 80 2,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 31,200 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
13.50 13.80 13.50 1,000 0 0 0
NT2
21.9
21.9
21.53 22.21 21.53 766,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
165
165
165 165.10 163 30,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
18.4
18.4
18.65 18.90 18.35 1,047,700 0 0 0
NTP
63
63
63.30 63.90 62.20 228,500 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 1,400 0 0 0
NVB
14.8
14.8
14.60 14.90 14.60 303,400 0 0 0
NVL
15.6
15.6
15.75 15.75 15.45 8,842,700 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
7.5
7.5
7.89 7.90 7.47 4,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4 4 3.90 900 0 0 0
OCB
13.1
13.1
12.95 13.10 12.95 3,738,200 0 0 0
OCH
6
6
6 6 5.90 10,400 0 0 0
ODE
46.1
46.1
45.90 46.20 45.90 21,900 0 0 0
OGC
3.9
3.9
3.93 4 3.91 297,000 0 0 0
OIL
10.7
10.7
10.80 10.90 10.50 1,049,000 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 9,000 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 22.45 800 0 0 0
ORS
15.6
15.6
14.55 15.55 14.40 15,280,400 0 0 0
PAC
24.0
24.0
24.35 24.80 23.90 295,700 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.1
31.1
30.65 31.70 30.65 765,400 0 0 0
PAP
26
26
26 26 26 500 0 0 0
PAS
3.5
3.5
3.50 3.60 3.50 24,100 0 0 0
PAT
93.9
93.9
94.40 94.50 93.80 4,900 0 0 0
PBC
5.9
5.9
5.90 6 5.90 16,700 0 0 0
PBP
12.6
12.6
12.64 12.64 12.45 11,700 0 0 0
PBT
21.5
21.5
21.50 21.50 21.50 300 0 0 0
PC1
20.7
20.7
21.39 21.39 20.70 3,538,200 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.1
20.1
20.10 20.10 20.10 2,500 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 500 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
20
20
20 20.10 20 91,500 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 10 800 0 0 0
PDB
21.7
21.7
20.50 21.70 20.50 3,300 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 1,600 0 0 0
PDN
92
92
92 92 92 600 0 0 0
PDR
25.5
25.5
24.95 25.85 24.70 26,573,600 0 0 0
PDV
12.2
12.2
12.30 12.30 12.20 25,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.5
3.5
3.60 3.60 3.50 1,000 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
33.9
33.9
33.25 34.40 33.20 2,284,500 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 105,300 0 0 0
PGB
13.1
13.1
13.05 13.20 12.90 120,600 0 0 0
PGC
13.6
13.6
13.60 13.65 13.45 36,600 0 0 0
PGD
24.0
24.0
23.95 23.95 23.95 200 0 0 0
PGI
20.2
20.2
20.20 20.20 20.20 5,000 0 0 0
PGN
6
6
6 6.10 5.90 8,600 0 0 0
PGS
47.2
47.2
39 47.40 39 400 0 0 0
PGT
8.7
8.7
8.80 8.80 8.10 400 0 0 0
PGV
20.4
20.4
20 20.45 20 11,200 0 0 0
PHC
5.3
5.3
5.42 5.50 5.24 291,600 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
32.6
32.6
33.10 33.20 32.20 104,200 0 0 0
PHR
53.3
53.3
54.30 54.30 53.10 354,300 0 0 0
PHS
12.8
12.8
12.80 12.80 12.80 400 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
16.8
16.8
16.80 16.80 16.80 200 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 12.10 100 0 0 0
PIT
6.4
6.4
6.39 6.39 6.38 4,000 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 47,200 0 0 0
PJC
27.8
27.8
27.80 27.80 27.80 100 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9.6
9.6
9.58 9.58 9.58 100 0 0 0
PLA
4.3
4.3
4.20 4.30 4.20 900 0 0 0
PLC
26.9
26.9
27.30 27.50 26.90 342,400 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.9
5.9
5.80 5.90 5.70 36,000 0 0 0
PLX
33.7
33.7
33.60 33.90 33.55 1,660,100 0 0 0
PMB
10.6
10.6
10.60 10.60 10.60 800 0 0 0
PMC
114.8
114.8
123.89 126.28 114.84 4,300 0 0 0
PMG
8.2
8.2
7.82 8.18 7.76 4,500 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
13.1
13.1
13.10 13.10 13.10 200 0 0 0
PMS
34.6
34.6
34.10 34.60 34.10 1,300 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
30.8
30.8
30.80 31 30.80 400 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
86.1
86.1
84.50 86.80 84.50 997,700 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7
7
7 7 7 200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.70 15.70 15.50 2,600 0 0 0
POT
19.7
19.7
20.90 20.90 18.80 3,000 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 1,200 0 0 0
POW
14.3
14.3
14.50 14.55 14.25 6,032,300 0 0 0
PPC
9.9
9.9
10.01 10.05 9.86 296,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PPH
26.6
26.6
26.48 26.57 26.38 6,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 0 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
14.7
14.7
15.05 15.05 14.72 5,700 0 0 0
PRE
19.6
19.6
19.80 19.80 19.60 8,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
11.10 11.10 10.80 7,100 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 9,600 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 200 0 0 0
PSD
14
14
13.80 14 13.60 70,000 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 1,900 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
8.30 8.40 8.20 187,200 0 0 0
PSL
11
11
11.10 11.10 11 12,900 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
18
18
18 18 15.60 300 0 0 0
PSW
8.5
8.5
8.40 8.50 8.30 31,600 0 0 0
PTB
49.1
49.1
49.40 49.40 48.60 186,200 0 0 0
PTC
7.9
7.9
7.90 8.20 7.80 54,500 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
29
29
27.50 29 27.30 12,100 0 0 0
PTL
3.3
3.3
3.37 3.50 3.29 11,300 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTS
9.4
9.4
9 9.40 8.60 2,800 0 0 0
PTT
11.2
11.2
9.70 11.20 9.70 200 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 15,800 0 0 0
PV2
2.8
2.8
2.80 2.90 2.80 167,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.9
28.9
29.20 29.20 28.20 63,200 0 0 0
PVC
10.5
10.5
10.90 11 10.40 1,784,200 0 0 0
PVD
20.5
20.5
20.85 21 20.45 4,688,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.4
6.4
6.40 6.40 6.40 41,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.5
68.5
67 68.50 67 2,900 0 0 0
PVM
16.5
16.5
16.10 16.50 16.10 300 0 0 0
PVO
6.4
6.4
6.50 6.50 6.30 1,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
28.5
28.5
29.44 29.53 28.41 6,017,300 0 0 0
PVT
17.6
17.6
17.60 17.75 17.35 2,207,900 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
3.50 3.50 3.50 300 0 0 0
PWS
14
14
14 14 14 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
16.8
16.8
17.10 17.10 16.70 199,600 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
21
21
21 21 21 100 0 0 0
QCG
14.2
14.2
14.25 14.30 14 538,400 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
5.9
5.9
5.90 5.90 5.90 900 0 0 0
QNP
30.5
30.5
30.10 30.45 30.05 3,400 0 0 0
QNS
46.7
46.7
47 47.10 46.50 213,800 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
38.5
38.5
40 44 37.70 34,200 0 0 0
QSP
25.4
25.4
25.80 25.80 25.30 5,100 0 0 0
QST
29.7
29.7
29.30 29.70 29.30 600 0 0 0
QTC
21.3
21.3
18.20 21.30 18.20 26,600 0 0 0
QTP
13
13
13 13.10 13 95,600 0 0 0
RAL
94
94
95 95 94 1,100 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
12.90 12.90 12.90 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.7
64.7
65.50 65.60 64.60 511,800 0 0 0
RIC
7.7
7.7
7.70 7.70 7.60 15,100 0 0 0
RTB
28.3
28.3
28.30 28.30 28.30 100 0 0 0
RYG
11
11
11.70 11.90 11 154,600 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
34.9
34.9
34.85 34.90 34.85 2,100 0 0 0
S55
57
57
57 57 57 0 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 9.70 9.40 137,500 0 0 0
SAB
45.3
45.3
45.45 45.70 45.25 544,100 0 0 0
SAC
13.3
13.3
13.20 13.30 13 2,300 0 0 0
SAF
55
55
55 55 55 1,800 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.8
6.8
6.98 7 6.80 1,043,400 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
35.9
35.9
36.08 36.08 35.79 4,500 0 0 0
SAV
15
15
15 15.35 15 1,400 0 0 0
SB1
6.3
6.3
6.20 6.30 6.20 800 0 0 0
SBA
29
29
29.10 29.10 29 19,700 0 0 0
SBB
16
16
16 16 16 2,000 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SBG
12.2
12.2
12.35 12.40 12.15 322,900 0 0 0
SBH
43.9
43.9
43 44 43 5,200 0 0 0
SBL
5.3
5.3
5.30 5.60 5.30 4,200 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.2
6.2
6.30 6.40 6.20 1,035,400 0 0 0
SBT
26
26
26.70 26.70 25.60 1,115,500 0 0 0
SBV
8.3
8.3
8.50 8.50 7.80 1,200 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 400 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.2
63.2
62.90 63.20 62.60 25,700 0 0 0
SCI
9.9
9.9
9.60 10 9.60 83,600 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 3,500 0 0 0
SCL
18.3
18.3
18.84 18.84 18.35 38,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.6
9.6
9.65 9.74 9.49 5,766,700 0 0 0
SCS
56.3
56.3
57 57.20 56.30 265,600 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 3,800 0 0 0
SD5
9.8
9.8
9.50 9.80 9.50 1,500 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
11.8
11.8
12 12 11.80 29,700 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 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
16
16
16 16 16 500 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
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SDV
31.2
31.2
31.70 31.70 31.20 500 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
47.9
47.9
47.90 47.90 47.80 5,800 0 0 0
SEB
49
49
49 49 49 100 0 0 0
SED
23.8
23.8
24 24 23.70 27,100 0 0 0
SEP
21.5
21.5
17.10 21.50 17.10 400 0 0 0
SFC
17.3
17.3
17.12 17.82 17.12 1,500 0 0 0
SFG
10.2
10.2
10.20 10.20 10.15 2,400 0 0 0
SFI
26
26
26 26 26 0 0 0 0
SFN
24
24
24.50 24.50 24 900 0 0 0
SGB
13.1
13.1
13.20 13.20 13 18,300 0 0 0
SGC
103.6
103.6
101 103.60 98 1,200 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
12.5
12.5
12.90 12.90 12.50 500 0 0 0
SGN
63.1
63.1
63.06 63.15 62.77 11,000 0 0 0
SGP
26.7
26.7
26.90 27 26.20 68,400 0 0 0
SGR
22.1
22.1
21.75 22.40 21.70 253,100 0 0 0
SGS
19
19
19 19 19 0 0 0 0
SGT
17.0
17.0
16.45 16.95 16.40 5,100 0 0 0
SHA
4.2
4.2
4.29 4.29 4.15 4,900 0 0 0
SHB
18.2
18.2
17.95 18.45 17.90 135,329,400 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.3
14.3
14.30 14.30 14.20 354,300 0 0 0
SHN
5.2
5.2
5.30 5.30 5 19,000 0 0 0
SHP
35.4
35.4
35.35 35.35 35 1,600 0 0 0
SHS
27
27
26.90 27.40 26.70 22,879,400 0 0 0
SID
20.1
20.1
20.10 20.10 20.10 3,000 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SIV
37.1
37.1
37.10 37.10 37.10 100 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.15 14.05 95,000 0 0 0
SJE
17.6
17.6
17.90 17.90 17.60 18,300 0 0 0
SJG
18.0
18.0
18.00 18.00 18.00 1,400 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 2,000 0 0 0
SJS
66.2
66.2
66.30 66.60 65.20 47,500 0 0 0
SKG
10.6
10.6
10.60 10.60 10.45 79,200 0 0 0
SKH
24.2
24.2
24.20 24.30 24.20 2,700 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.1
28.1
28.30 28.30 28.10 5,300 0 0 0
SLS
172.4
172.4
172 172.50 171.20 7,200 0 0 0
SMA
9.0
9.0
9.03 9.03 9.03 600 0 0 0
SMB
38.0
38.0
38.10 38.10 37.95 400 0 0 0
SMC
11.9
11.9
12.25 12.25 11.50 505,800 0 0 0
SMN
11.4
11.4
11.40 11.40 11.40 5,000 0 0 0
SMT
10.5
10.5
10.80 10.80 10.50 8,400 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 100 0 0 0
SNZ
33.5
33.5
33.60 33.70 33.50 12,700 0 0 0
SP2
22
22
22 22 22 100 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 0 0 0 0
SPV
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
2.3
2.3
2.20 2.30 2.20 353,400 0 0 0
SRC
49
49
49 49 49 0 0 0 0
SRF
8.1
8.1
8.09 8.39 7.60 3,400 0 0 0
SSB
19
19
19.20 19.35 19 2,606,800 0 0 0
SSC
33.4
33.4
33.40 33.40 33.40 800 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.6
8.6
8.50 8.60 8.50 2,800 0 0 0
SSH
85
85
85.70 86.80 85 1,200 0 0 0
SSI
41.5
41.5
41.10 41.75 40.85 30,114,300 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
6.17 6.19 6.04 82,800 0 0 0
STB
60
60
60.20 60.80 60 3,805,800 0 0 0
STC
16.5
16.5
16.30 16.50 16.30 300 0 0 0
STG
37.7
37.7
37.70 37.70 37.70 100 0 0 0
STH
20.2
20.2
20 20.20 19.50 23,400 0 0 0
STK
17.1
17.1
17.24 17.24 17.10 14,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 700 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
19.10 20 19.10 1,200 0 0 0
SVD
6.1
6.1
6.08 6.19 6 2,600 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50.4
50.4
47.40 50.40 47.40 800 0 0 0
SVN
2.9
2.9
3 3 2.90 133,100 0 0 0
SVT
11.2
11.2
11.15 11.20 11.10 4,000 0 0 0
SWC
30.6
30.6
30.60 30.60 30.60 3,000 0 0 0
SZB
37.9
37.9
37.80 37.90 37.80 300 0 0 0
SZC
32.4
32.4
33.20 33.40 32.35 1,083,500 0 0 0
SZE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SZG
37.2
37.2
37.20 37.20 33 1,100 0 0 0
SZL
43.8
43.8
43.80 43.80 43.80 1,000 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TA9
12.6
12.6
12.30 13 12.30 21,100 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
50.2
50.2
48.75 50.20 48.75 461,200 0 0 0
TAN
36.8
36.8
36.80 36.80 36.80 2,200 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 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 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 0 0 0 0
TCB
40.8
40.8
41 41.35 40.55 13,321,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
23.3
23.3
23.62 24 22.95 16,970,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.4
34.4
34.70 34.70 34.35 10,300 0 0 0
TCM
29
29
28.95 29.05 28.40 1,864,800 0 0 0
TCO
11
11
11 11 10.50 191,800 0 0 0
TCR
2.9
2.9
2.90 2.90 2.90 100 0 0 0
TCT
20.3
20.3
20.00 20.29 19.85 10,200 0 0 0
TCW
31.6
31.6
31.50 31.60 31.30 12,100 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
12.3
12.3
12.40 12.55 12.25 517,800 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.1
3.1
3.15 3.16 2.96 44,500 0 0 0
TDH
4.8
4.8
4.83 4.83 4.75 186,000 0 0 0
TDM
58
58
58 58 58 8,000 0 0 0
TDP
33.8
33.8
33.50 34 33 128,400 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 1,700 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 78,500 0 0 0
TDW
48.3
48.3
48.30 48.30 48.30 300 0 0 0
TED
60.1
60.1
60.10 60.10 60.10 0 0 0 0
TEG
6.9
6.9
7.05 7.05 6.68 80,600 0 0 0
TEL
20
20
20 20 20 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
62
62
63.80 66 62 400 0 0 0
TGP
5.8
5.8
5.80 5.80 5.80 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
26.7
26.7
27 27 26.70 3,900 0 0 0
THG
53.1
53.1
52.30 53.10 52 94,400 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.1
8.1
8 8.10 8 13,100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.80 16.90 16.80 200 0 0 0
TID
24
24
24 24 24 1,200 0 0 0
TIE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TIG
8.3
8.3
8.30 8.40 8 770,300 0 0 0
TIN
53.3
53.3
54.50 54.50 53.10 4,400 0 0 0
TIP
19.1
19.1
19.20 19.25 19 93,100 0 0 0
TIS
5.1
5.1
5.10 5.10 5 2,500 0 0 0
TIX
44.8
44.8
44.79 44.79 44.79 0 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 0 0 0 0
TL4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TLD
8.1
8.1
8.18 8.19 8.08 233,100 0 0 0
TLG
52.6
52.6
53.40 53.60 52.60 299,500 0 0 0
TLH
5.5
5.5
5.50 5.50 5.40 290,300 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLP
7
7
7 7 7 5,100 0 0 0
TLT
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TMB
61.2
61.2
60.60 61.20 60.60 200 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TMG
69.6
69.6
69.60 69.60 69.60 0 0 0 0
TMP
62
62
63 63 62 700 0 0 0
TMS
41.8
41.8
40.85 42 40.60 5,500 0 0 0
TMT
10
10
10 10.40 9.51 8,900 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
TMX
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TN1
15
15
15.60 15.60 14.70 6,500 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.7
29.7
29.70 29.70 29.70 100 0 0 0
TNG
18.1
18.1
18.69 18.89 18.11 617,700 0 0 0
TNH
12.8
12.8
12.95 13 12.80 119,200 0 0 0
TNI
4.8
4.8
5.22 5.29 4.80 1,196,800 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
8.27 8.53 8.27 229,000 0 0 0
TNV
10.2
10.2
10.20 10.20 10.20 0 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
134.8
134.8
127.50 140 127.50 81,500 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 1,300 0 0 0
TOW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TPB
18.8
18.8
18.29 18.90 18.29 28,525,100 0 0 0
TPC
12.8
12.8
12.80 12.80 12.70 17,000 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
66.50 66.70 66.50 1,500 0 0 0
TRC
69.9
69.9
69.40 70 69.20 24,900 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 14,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
13.90 14.30 13.90 31,500 0 0 0
TSB
35.2
35.2
35.20 35.20 35.20 400 0 0 0
TSC
3.0
3.0
3.09 3.09 2.86 347,500 0 0 0
TSD
5.8
5.8
5.90 6.20 5.80 11,100 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
5.6
5.6
5.05 5.68 4.95 31,000 0 0 0
TTA
12
12
12.10 12.10 11.90 172,200 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 10,700 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
3 3 2.93 982,600 0 0 0
TTG
10.4
10.4
10 10.40 10 200,300 0 0 0
TTH
2.6
2.6
2.70 2.70 2.60 142,000 0 0 0
TTL
8
8
8 8 8 2,900 0 0 0
TTN
16.9
16.9
17.40 17.40 16.80 189,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
31.56 33.83 31.56 3,900 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
23.7
23.7
23.90 23.90 23.70 28,300 0 0 0
TV2
32.6
32.6
33 33.20 32.50 177,600 0 0 0
TV3
17.9
17.9
17.90 17.90 17.90 100 0 0 0
TV4
15.2
15.2
15.30 15.30 15.20 3,400 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
9.50 9.52 9.45 14,000 0 0 0
TVC
11.8
11.8
11.80 11.90 11.70 919,500 0 0 0
TVD
10.1
10.1
10.10 10.10 10 8,400 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
7.9
7.9
7.90 8 7.80 373,800 0 0 0
TVS
17.9
17.9
17.90 18.30 17.90 169,100 0 0 0
TVT
16.5
16.5
16.50 16.50 16.50 200 0 0 0
TW3
25.4
25.4
25.40 25.40 25.40 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TYA
18.7
18.7
18.50 18.70 18.50 3,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.5
7.5
7.30 7.50 7.20 102,800 0 0 0
UDL
16
16
16 16 16 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.5
48.5
48.50 49 48.50 8,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.2
9.2
9.20 9.20 9.20 1,300 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 600 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 200 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
VAB
11.4
11.4
11.25 11.60 11.25 1,142,900 0 0 0
VAF
18.8
18.8
19 19 17.90 800 0 0 0
VAV
36.3
36.3
36.50 36.50 36.30 800 0 0 0
VBB
11.4
11.4
11.32 11.51 11.22 76,200 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
13.4
13.4
13.40 13.40 13.40 5,000 0 0 0
VC2
7.7
7.7
7.80 7.80 7.60 151,800 0 0 0
VC3
28.9
28.9
28.60 28.90 28.30 825,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
43.3
43.3
43.30 43.30 43.30 0 0 0 0
VC7
10.9
10.9
11.40 11.40 10.70 696,200 0 0 0
VC9
4
4
4 4 4 0 0 0 0
VCA
9.6
9.6
9.72 9.72 9.40 19,900 0 0 0
VCB
62.5
62.5
63.10 63.40 62.50 5,218,800 0 0 0
VCC
9.7
9.7
9.70 9.70 9.60 7,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298
298
300 300 298 500 0 0 0
VCG
27.3
27.3
27.70 27.85 27.15 13,595,400 0 0 0
VCI
42.8
42.8
43.30 43.50 42.55 7,898,600 0 0 0
VCM
8.5
8.5
8.30 8.50 8.30 200 0 0 0
VCP
25.7
25.7
25.80 26.10 25.60 31,300 0 0 0
VCR
39.2
39.2
39 39.20 39 3,300 0 0 0
VCS
47.5
47.5
47.70 48 47.50 83,700 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 4,300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
52
52
52 52 52 0 0 0 0
VDS
21.2
21.2
21.80 21.85 21.10 2,754,800 0 0 0
VDT
11.5
11.5
11.40 11.50 11.40 200 0 0 0
VE1
3.3
3.3
3.50 3.50 3.30 600 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
4.10 4.10 4.10 3,100 0 0 0
VEA
35.3
35.3
35.17 35.25 35.17 286,900 0 0 0
VEC
14.7
14.7
13.20 14.70 13.20 134,900 0 0 0
VEF
155.9
155.9
159.21 160.60 154.37 89,100 0 0 0
VES
7.3
7.3
7.30 9 7.30 300 0 0 0
VET
17
17
18.70 18.70 17 400 0 0 0
VFC
82.8
82.8
96.90 97 82.80 2,300 0 0 0
VFG
57
57
57.20 57.90 57 16,900 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
49.5
49.5
51.07 52.02 49.55 2,687,800 0 0 0
VGG
44
44
45.50 45.50 44 4,000 0 0 0
VGI
65.6
65.6
67 67.90 65.60 412,900 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
27.8
27.8
27.80 27.80 27.40 14,900 0 0 0
VGR
53.1
53.1
55.39 55.39 53.08 800 0 0 0
VGS
31.6
31.6
32.30 32.30 31.50 1,447,000 0 0 0
VGT
12.1
12.1
12.10 12.20 12 569,600 0 0 0
VGV
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VHC
54.2
54.2
55.20 55.40 54.20 1,082,000 0 0 0
VHD
4.7
4.7
5.10 5.10 4.70 200 0 0 0
VHE
5
5
5.10 5.10 4.80 277,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.3
2.3
2.30 2.40 2.20 385,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
124
124
127.50 127.60 122.60 7,059,300 0 0 0
VIB
20.3
20.3
19.90 20.40 19.90 11,054,400 0 0 0
VIC
209.5
209.5
214.10 214.90 206 3,752,400 0 0 0
VID
5.1
5.1
5.18 5.18 5.01 9,100 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
16.1
16.1
16.10 16.10 16.10 8,700 0 0 0
VIG
6.7
6.7
6.80 6.80 6.70 137,400 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 200 0 0 0
VIN
17
17
17 17 17 100 0 0 0
VIP
13.1
13.1
13.15 13.35 13.10 178,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
19.3
19.3
19.30 19.30 19.30 100 0 0 0
VIW
9
9
8.60 9 8.60 8,200 0 0 0
VIX
39.6
39.6
39.80 40.20 39.15 42,894,900 0 0 0
VJC
163.1
163.1
156.70 163.10 152.80 3,453,800 0 0 0
VLA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VLB
48
48
48.20 48.50 48 26,100 0 0 0
VLC
14.7
14.7
14.90 14.90 14.60 116,000 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
9
9
9 9 8.60 38,500 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 6.09 5.91 600 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 1,600 0 0 0
VMK
38
38
38 38 38 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.8
17.8
17.80 17.80 17.40 1,400 0 0 0
VNB
18.5
18.5
19.30 19.30 18.20 89,700 0 0 0
VNC
33
33
32.40 33 32.40 13,600 0 0 0
VND
23.5
23.5
23.50 23.80 23.30 19,137,300 0 0 0
VNE
7.6
7.6
7.62 7.62 7.55 111,000 0 0 0
VNF
17.1
17.1
17.30 17.30 17.10 2,700 0 0 0
VNG
7.2
7.2
7.35 7.40 7.04 7,400 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8.5
8.5
8.60 8.60 8.50 600 0 0 0
VNL
22.1
22.1
22.00 22.10 21.91 15,400 0 0 0
VNM
61.1
61.1
61.29 61.87 61.10 4,645,400 0 0 0
VNP
12.7
12.7
12.80 12.80 12.70 5,000 0 0 0
VNR
20.3
20.3
20.10 20.50 20 22,600 0 0 0
VNS
9.6
9.6
9.56 9.58 9.55 9,600 0 0 0
VNT
42.7
42.7
42.70 42.70 42.70 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNZ
390
390
390 390 390 200 0 0 0
VOC
11.9
11.9
11.80 12.10 11.80 16,100 0 0 0
VOS
13
13
13.45 13.45 12.95 1,418,600 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
33.7
33.7
32.75 34.65 32.75 92,652,500 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.50 25.60 25.40 2,700 0 0 0
VPG
7.2
7.2
7.52 7.55 7.20 673,600 0 0 0
VPH
5.1
5.1
5.06 5.09 5.01 98,300 0 0 0
VPI
60.2
60.2
60 61.30 59.90 2,324,400 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
11.6
11.6
11.55 11.55 11.55 158,100 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 0 0 0 0
VRC
13.1
13.1
13.40 13.45 13.05 13,900 0 0 0
VRE
41.9
41.9
42.65 43.05 41.05 19,684,200 0 0 0
VRG
17.9
17.9
17.90 18 17.90 4,500 0 0 0
VSA
20.3
20.3
20.30 20.30 20.30 100 0 0 0
VSC
28.3
28.3
28.20 29.40 28.15 13,215,400 0 0 0
VSE
8.2
8.2
8.20 8.30 8.20 1,200 0 0 0
VSF
25.6
25.6
25.50 25.60 25 16,800 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
44.5
44.5
44.99 44.99 44.50 25,800 0 0 0
VSI
20.4
20.4
20.35 20.35 20.35 100 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 200 0 0 0
VSN
15.7
15.7
15.90 15.90 15.70 8,000 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 1,100 0 0 0
VTB
9.6
9.6
9.59 9.74 9.59 20,400 0 0 0
VTC
8.3
8.3
8.20 8.30 8.20 1,400 0 0 0
VTD
6.9
6.9
7 7 6.90 31,800 0 0 0
VTE
6.8
6.8
6.80 6.80 6.80 1,000 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 0 0 0 0
VTK
50
50
50 50 49.10 2,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.55 11.70 11.55 251,100 0 0 0
VTP
98.8
98.8
98 99 96.20 614,000 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.7
16.7
16.70 16.90 15 47,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.8
12.8
12.10 12.80 11.80 121,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.60 18.30 1,346,600 0 0 0
VUA
20
20
20.60 20.60 19.90 1,000 0 0 0
VVN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VVS
45.3
45.3
45.90 45.90 45.30 36,800 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
288
288
295 295.70 282.10 1,500 0 0 0
WSB
59.9
59.9
59.87 59.87 59.87 0 0 0 0
WSS
7.3
7.3
7.20 7.50 7.20 25,500 0 0 0
WTC
10.7
10.7
10.70 11 10.70 700 0 0 0
X20
12.6
12.6
12.60 12.60 12.60 100 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
8.8
8.8
9.30 9.30 8.80 9,800 0 0 0
XMD
6.2
6.2
5.50 6.20 5.50 2,300 0 0 0
XMP
16
16
16 16 16 100 0 0 0
XPH
15
15
15 15 15 900 0 0 0
YBC
10.8
10.8
10.80 10.80 10.80 500 0 0 0
YBM
14.4
14.4
14.20 14.40 14 13,700 0 0 0
YEG
13
13
13.40 13.40 12.90 4,215,700 0 0 0
YTC
30
30
30 30 30 0 0 0 0
^HASTC
276.1
276.1
275.30 276.89 273.83 89,138,167 0 0 0
^UPCOM
112.5
112.5
113.10 113.18 112.02 0 0 0 0
^VN30
2,009.6
2,009.6
2,018.01 2,030.71 2,008.41 520,491,865 0 0 0
^VNINDEX
1,758.0
1,758.0
1,766.12 1,773.73 1,754.89 1,106,642,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |