DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/10/2025

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 17/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.6
33.6
33.60 33.60 33.60 0 0 0 0
AAA
7.9
7.9
8 8.04 7.94 1,350,800 0 0 0
AAH
3.7
3.7
3.80 3.90 3.60 2,781,500 0 0 0
AAM
7.2
7.2
7.15 7.20 7.15 11,500 0 0 0
AAS
10.6
10.6
11.30 11.50 10.40 8,959,100 0 0 0
AAT
3.7
3.7
3.69 3.70 3.66 13,000 0 0 0
AAV
5.9
5.9
5.90 6 5.80 331,400 0 0 0
ABB
13.3
13.3
12.90 13.80 12.80 9,134,300 0 0 0
ABC
10.5
10.5
10.40 10.50 10.30 25,200 0 0 0
ABI
20.1
20.1
20.30 20.30 19.90 96,000 0 0 0
ABR
13.5
13.5
13.50 13.80 13.50 800 0 0 0
ABS
3
3
2.99 3 2.95 234,900 0 0 0
ABT
65
65
66.30 66.30 64.70 17,900 0 0 0
ABW
11
11
11 11.40 10.90 325,400 0 0 0
ACB
25.8
25.8
26.30 26.40 25.75 16,289,600 0 0 0
ACC
13.5
13.5
13.10 13.50 13.05 10,000 0 0 0
ACE
40.5
40.5
40.10 40.50 40.10 6,600 0 0 0
ACL
13.5
13.5
13.55 13.55 13 9,800 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 298,600 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
52.7
52.7
53.10 53.30 52.60 677,500 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.4
9.4
9.17 9.38 8.90 5,500 0 0 0
ADS
8.5
8.5
8.55 8.60 8.44 110,900 0 0 0
AFX
9.6
9.6
9.70 9.70 9.50 31,800 0 0 0
AG1
11.5
11.5
11.50 11.50 11.50 1,500 0 0 0
AGF
2.2
2.2
2.40 2.40 2.10 5,200 0 0 0
AGG
18.0
18.0
18.10 18.10 17.65 425,400 0 0 0
AGM
3.9
3.9
3.90 4.30 3.50 49,200 0 0 0
AGP
39.2
39.2
37.61 39.99 37.61 7,300 0 0 0
AGR
17.2
17.2
17.35 17.65 17.20 912,800 0 0 0
AGX
155
155
155 155 155 100 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 1,300 0 0 0
AIG
45.9
45.9
46.50 46.60 45.10 31,200 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
ALV
6.6
6.6
6.60 6.70 6.50 28,500 0 0 0
AMC
18.7
18.7
18.80 18.80 18.70 1,700 0 0 0
AME
8.5
8.5
8.20 8.50 8.20 1,800 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 2,900 0 0 0
AMS
7.7
7.7
7.70 7.80 7.60 1,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.9
34.9
33.50 37 33.50 31,300 0 0 0
ANV
31.4
31.4
30.36 31.88 30.21 3,409,200 0 0 0
APF
39.5
39.5
39.90 40.20 39 9,400 0 0 0
APG
11.7
11.7
11.80 11.80 11.65 477,100 0 0 0
APH
6.2
6.2
6.20 6.24 6.18 261,700 0 0 0
API
7.7
7.7
7.90 8 7.70 261,300 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.5
5.5
5.60 5.60 5.50 3,800 0 0 0
APS
9.1
9.1
9.30 9.50 9.10 657,500 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
16.20 16.50 15.70 2,600 0 0 0
ASM
7.1
7.1
7.08 7.22 7.08 662,000 0 0 0
ASP
4.5
4.5
4.50 4.50 4.47 59,000 0 0 0
AST
75.4
75.4
75.90 75.90 71.10 2,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 68,000 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.3
8.3
8.50 8.50 7.80 233,600 0 0 0
ATS
22.5
22.5
22.50 22.50 22.50 0 0 0 0
AVC
53
53
53.50 53.50 53 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.5
14.5
14.70 15.10 14.10 166,400 0 0 0
BAB
13.3
13.3
13.60 13.60 13.30 2,000 0 0 0
BAF
34.0
34.0
33.85 34.20 33.80 1,657,200 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 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
10.90 10.90 10.90 0 0 0 0
BBT
15.7
15.7
13.10 15.80 13.10 2,100 0 0 0
BCA
8.9
8.9
8.70 9.10 8.20 10,400 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
8 8.10 7.80 279,500 0 0 0
BCE
10.7
10.7
10.60 10.70 10.55 49,800 0 0 0
BCF
39.3
39.3
39.30 39.40 39.30 1,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.9
65.9
65.60 65.90 64 274,700 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCR
1.5
1.5
1.60 1.70 1.50 2,675,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.6
39.6
39.50 39.60 39.50 1,200 0 0 0
BDT
9.5
9.5
9.60 10 9.50 20,100 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 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
42.4
42.4
42.20 42.70 41.55 152,000 0 0 0
BGE
5
5
5 5 4.80 488,200 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
1.4
1.4
1.20 1.40 1.20 3,900 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
31.5
31.5
31 31.70 31 3,300 0 0 0
BHP
8
8
8 8 8 300 0 0 0
BIC
25.3
25.3
25.60 25.60 25.15 51,900 0 0 0
BID
39.1
39.1
39.75 39.80 39.05 4,176,200 0 0 0
BIG
4.9
4.9
4.80 5 4.70 85,800 0 0 0
BIO
11.1
11.1
12.30 12.30 11.10 2,000 0 0 0
BKC
26.1
26.1
26 26.90 24.60 146,600 0 0 0
BKG
3.0
3.0
3.03 3.03 2.87 250,200 0 0 0
BLI
8.9
8.9
9 9 8.80 2,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
27
27
27 27 26.30 500 0 0 0
BMC
17.1
17.1
17.10 17.50 16.80 71,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
19
19
19.45 19.45 19 107,100 0 0 0
BMJ
10
10
9.90 10 9.80 1,100 0 0 0
BMK
15
15
15 15 15 2,200 0 0 0
BMP
154.9
154.9
145.26 154.88 145.26 645,300 0 0 0
BMS
13.3
13.3
13.60 13.60 13.20 256,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.5
6.5
6.60 6.80 6.40 278,600 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.1
2.1
2.20 2.20 2 716,400 0 0 0
BPC
11
11
11 11 11 100 0 0 0
BQB
4.7
4.7
4.60 4.70 4.60 600 0 0 0
BRC
12.8
12.8
12.60 12.75 12.45 3,500 0 0 0
BRR
17.4
17.4
17.40 17.40 17 4,300 0 0 0
BRS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
BSA
23
23
23 23.10 23 16,700 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 1,600 0 0 0
BSH
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BSI
43.2
43.2
44 45 43.05 1,084,200 0 0 0
BSL
10.2
10.2
10.60 10.60 10.20 5,200 0 0 0
BSP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BSQ
18
18
18 18 16.10 2,300 0 0 0
BSR
21.3
21.3
21.62 22.08 21.31 8,948,400 0 0 0
BT1
8.4
8.4
10.95 10.95 8.39 6,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 0 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 3,000 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BTH
41.3
41.3
41.62 41.62 41.00 15,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.3
10.3
10.25 10.40 10.25 2,800 0 0 0
BTS
5.2
5.2
5.30 5.30 5.20 8,800 0 0 0
BTT
37
37
37 37 37 0 0 0 0
BTU
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BTV
13
13
13 13 13 1,200 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
13.8
13.8
14.10 14.20 13.60 3,661,200 0 0 0
BVG
2.5
2.5
2.50 2.50 2.40 66,400 0 0 0
BVH
49.5
49.5
50.92 50.92 49.16 314,400 0 0 0
BVL
19.4
19.4
18.90 19.50 18.40 27,100 0 0 0
BVN
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BVS
35.4
35.4
35.25 35.93 34.96 425,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48.2
48.2
48.05 49.20 48.05 54,500 0 0 0
BWS
33.1
33.1
33.13 33.13 33.13 0 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
15.1
15.1
15 15.10 15 200 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
19.7
19.7
19.70 19.70 19.10 8,800 0 0 0
C47
10.5
10.5
10.70 10.85 10.40 98,500 0 0 0
C4G
8.7
8.7
8.70 8.80 8.60 546,400 0 0 0
C69
12.7
12.7
12.80 12.90 12.60 493,500 0 0 0
C92
4.2
4.2
4.20 4.40 4.20 2,800 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 3,500 0 0 0
CAG
7.2
7.2
7 7.30 6.90 2,500 0 0 0
CAN
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CAP
40.8
40.8
41 41.40 40.50 11,400 0 0 0
CAT
16.9
16.9
17 17 16.80 5,900 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
28.9
28.9
28.97 28.97 28.88 10,100 0 0 0
CC1
30.4
30.4
30.40 30.50 30.40 10,700 0 0 0
CCA
14.3
14.3
14.30 14.30 14.30 100 0 0 0
CCC
16.2
16.2
15.80 16.20 15.30 3,200 0 0 0
CCI
26.9
26.9
25.75 26.90 25.75 200 0 0 0
CCL
6.7
6.7
6.50 6.71 6.50 122,800 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.8
12.8
12.80 12.80 12.80 100 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
26
26
25.50 26.30 25 568,000 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 4,100 0 0 0
CDN
31.1
31.1
31.10 31.90 31 6,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 72,500 0 0 0
CDP
9.8
9.8
9.70 9.80 9.70 400 0 0 0
CDR
7.2
7.2
8 8 6.30 10,900 0 0 0
CEN
2.4
2.4
2.40 2.60 2.20 549,200 0 0 0
CEO
31.9
31.9
31.80 32.90 31.20 20,710,700 0 0 0
CET
12.3
12.3
10.50 12.30 10.10 101,800 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 0 0 0 0
CFV
25
25
25 25 25 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
32
32
31.90 32 31.90 38,000 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 600 0 0 0
CI5
5.4
5.4
5.40 5.40 5.40 100 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 4,600 0 0 0
CID
13.2
13.2
13 13.20 13 1,100 0 0 0
CIG
8.9
8.9
9.20 9.20 8.90 10,600 0 0 0
CII
30.4
30.4
30 31.35 29.75 32,284,500 0 0 0
CIP
2.4
2.4
2.50 2.50 2.40 200 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
45.8
45.8
46 46.10 45.20 4,000 0 0 0
CKD
22.8
22.8
23 23.40 22.80 2,500 0 0 0
CKG
12.2
12.2
12.50 12.50 12.20 114,300 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.8
51.8
51.80 51.80 51.80 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.6
22.6
22.70 22.70 22.60 7,200 0 0 0
CLL
30.6
30.6
30.55 30.90 30.50 13,900 0 0 0
CLM
67
67
67 67 67 0 0 0 0
CLW
45.1
45.1
44.80 45.10 44.80 1,000 0 0 0
CLX
15.9
15.9
16 16.10 15.90 81,300 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CMF
329.5
329.5
310.20 329.50 310.20 1,800 0 0 0
CMG
37.3
37.3
38 38.10 37.30 822,000 0 0 0
CMI
0.7
0.7
0.60 0.70 0.60 12,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21
21
22 22 19 500 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
7.5
7.5
7.60 7.80 7.50 130,900 0 0 0
CMT
13.8
13.8
13.80 13.80 13.80 200 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 4,000 0 0 0
CMX
6.8
6.8
6.67 6.75 6.60 60,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
32.48 32.48 31.52 3,100 0 0 0
CNG
26.3
26.3
26.30 26.65 26.05 9,300 0 0 0
CNN
65.9
65.9
65.80 66 65.80 1,700 0 0 0
CNT
7.8
7.8
7.80 8.20 7.80 2,500 0 0 0
COM
29.9
29.9
29.85 29.85 29.85 400 0 0 0
CPA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CPC
17.3
17.3
17.60 17.60 17.20 2,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4 4.20 4 12,400 0 0 0
CQN
31.5
31.5
31.40 31.50 31 14,100 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CRC
9.8
9.8
9.66 9.89 9.63 326,900 0 0 0
CRE
10.3
10.3
10.10 10.30 10.10 631,300 0 0 0
CSC
19.5
19.5
20.50 20.50 19 38,700 0 0 0
CSI
28
28
28.10 28.20 28 11,300 0 0 0
CSM
14.2
14.2
13.90 14.50 13.90 1,030,700 0 0 0
CSV
30.3
30.3
30.30 30.95 30.05 439,200 0 0 0
CT3
5.3
5.3
5.30 5.30 5.10 17,000 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
18.5
18.5
18.53 18.53 18.53 0 0 0 0
CTD
83.5
83.5
85.90 85.90 83 1,526,600 0 0 0
CTF
19.7
19.7
19.80 19.90 19.51 284,500 0 0 0
CTG
52.2
52.2
53.70 54.20 52.20 17,820,200 0 0 0
CTI
24.5
24.5
24.90 25.30 24.50 1,045,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.1
9.1
8.90 9.10 8.90 172,500 0 0 0
CTR
80
80
81.40 81.40 79.60 314,300 0 0 0
CTS
44.9
44.9
45.35 46.50 44.50 3,805,100 0 0 0
CTT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CTW
27.8
27.8
27.80 27.80 27.80 100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.10 806,100 0 0 0
CVT
28.3
28.3
28.30 28.30 28.30 100 0 0 0
CX8
9.5
9.5
9.90 9.90 9.50 24,300 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.3
10.3
10.30 10.30 10.30 500 0 0 0
D2D
36.2
36.2
36.35 36.35 36.15 56,500 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 17.40 300 0 0 0
DAE
14.9
14.9
13.50 14.90 13.50 400 0 0 0
DAH
3.9
3.9
3.91 3.91 3.87 100,500 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
8.6
8.6
8.70 8.70 8.60 200 0 0 0
DAT
8.6
8.6
8.59 8.60 8.11 7,200 0 0 0
DBC
26.9
26.9
27.10 27.35 26.90 4,073,200 0 0 0
DBD
53.7
53.7
54.20 54.20 53.70 47,800 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DBT
11.7
11.7
11.70 11.70 11.70 3,100 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DC2
7
7
6.30 7 6.30 1,200 0 0 0
DC4
11.5
11.5
11.75 11.80 11.50 235,400 0 0 0
DCF
39.3
39.3
39.30 39.30 39.30 2,000 0 0 0
DCG
25
25
25 25 25 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
29.5
29.5
29.90 30 29.20 667,300 0 0 0
DCM
33.8
33.8
34.80 34.90 33.80 3,321,100 0 0 0
DCR
3.7
3.7
3.60 3.70 3.60 300 0 0 0
DCS
1
1
1 1 0.90 395,200 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 5,400 0 0 0
DDB
10
10
10 10 10 3,300 0 0 0
DDG
2.2
2.2
2.20 2.30 2.10 310,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.1
2.1
1.90 2.10 1.80 16,000 0 0 0
DDN
5.9
5.9
5.80 5.90 5.30 2,900 0 0 0
DDV
35
35
33.40 36 33.30 3,847,600 0 0 0
DFC
26.5
26.5
26.20 26.50 26.20 500 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 1,624,300 0 0 0
DGC
93.2
93.2
95.50 95.50 93.20 1,038,300 0 0 0
DGT
4.7
4.7
4.90 4.90 4.70 194,500 0 0 0
DGW
40.2
40.2
41.10 41.10 40.20 1,324,700 0 0 0
DHA
50.2
50.2
50.90 51.20 50 58,300 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DHC
32.6
32.6
32.35 33.17 30.60 280,500 0 0 0
DHD
30.8
30.8
30.80 30.80 30.80 300 0 0 0
DHG
101.4
101.4
102.70 102.70 101.40 6,500 0 0 0
DHM
6.2
6.2
6.20 6.29 6.12 7,900 0 0 0
DHN
27
27
27 27 27 1,700 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
77.2
77.2
76.36 77.45 76.36 22,300 0 0 0
DIC
1
1
1 1.10 1 385,000 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 2,500 0 0 0
DIG
24.6
24.6
24.60 25.10 24.25 24,105,900 0 0 0
DIH
13.5
13.5
13.50 13.50 13.40 2,600 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
6
6.10 6.10 6 505,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.62 2.68 2.62 1,521,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60.1
60.1
61.60 61.60 60 2,500 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
DMS
5
5
5.20 5.20 5 38,100 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
9
9
9 9 9 2,200 0 0 0
DNH
55
55
55 55 55 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
20
20
19 20 19 600 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
34.80 35 34.50 2,600 0 0 0
DOC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
37.9
37.9
37.90 37.90 37.90 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.2
52.2
52.10 52.70 52 5,700 0 0 0
DPG
48
48
49.35 50.40 48 2,581,700 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.2
23.2
23.90 23.95 23.15 6,057,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.1
36.1
36.50 36.55 36.05 290,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11.25 11.25 11 10,200 0 0 0
DRC
15.6
15.6
15.65 15.70 15.50 237,100 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 300 0 0 0
DRH
2.2
2.2
2.20 2.28 2.18 515,500 0 0 0
DRI
10.8
10.8
10.90 11 10.50 180,000 0 0 0
DRL
52.2
52.2
51 52.20 51 3,300 0 0 0
DS3
6.1
6.1
6 6.10 5.90 2,200 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
26
26
27 27.40 26 1,313,700 0 0 0
DSG
3.4
3.4
4 4 3.40 400 0 0 0
DSN
44.7
44.7
44.90 44.90 44.55 6,000 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.30 9.30 8.80 42,700 0 0 0
DTA
4.6
4.6
4.63 4.65 4.58 9,600 0 0 0
DTD
21.3
21.3
22.10 22.20 21.30 631,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 60,200 0 0 0
DTK
12
12
11.50 12 11.20 2,900 0 0 0
DTL
13.1
13.1
13 13.25 13 9,000 0 0 0
DTP
107.7
107.7
95.20 107.70 95.20 200 0 0 0
DTT
16.5
16.5
15 16.50 15 900 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
1.8
1.8
1.70 1.80 1.70 1,134,700 0 0 0
DVM
7
7
6.80 7.10 6.70 260,200 0 0 0
DVN
20.6
20.6
20.80 20.90 20.60 23,000 0 0 0
DVP
70.5
70.5
71 71.10 70.50 7,700 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
22.6
22.6
22.65 23.50 22.45 53,757,300 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.50 221,900 0 0 0
DXS
12.3
12.3
12.55 12.75 12.30 5,533,200 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 35,900 0 0 0
E12
5.9
5.9
5.10 5.90 5.10 5,600 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.9
11.9
11.10 11.90 11.10 2,100 0 0 0
ECI
9.6
9.6
8.50 9.60 8.50 300 0 0 0
ECO
22.7
22.7
22.06 22.74 22.06 35,500 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 2,200 0 0 0
EIB
25.8
25.8
26.70 26.75 25.80 13,142,600 0 0 0
EIC
24
24
24 24 24 100 0 0 0
EID
26
26
26.40 26.40 26 1,400 0 0 0
EIN
2.9
2.9
2.80 2.90 2.60 9,600 0 0 0
ELC
20.8
20.8
21 21 20.40 350,800 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
21.90 22 21.80 1,600 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EVE
10.8
10.8
10.65 10.80 10.65 20,300 0 0 0
EVF
13.9
13.9
14.45 14.45 13.65 11,311,500 0 0 0
EVG
9.7
9.7
9.88 9.88 9.65 2,165,400 0 0 0
EVS
6.4
6.4
6.60 6.60 6.40 285,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.76 3.80 3.70 32,000 0 0 0
FCN
17.5
17.5
17.55 17.95 17.40 2,181,900 0 0 0
FCS
7.5
7.5
6.90 7.50 6.90 3,500 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
13.4
13.4
13.60 13.90 13.10 4,300 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 217,900 0 0 0
FIR
8
8
8.38 8.38 7.88 521,600 0 0 0
FIT
4.5
4.5
4.60 4.66 4.54 529,600 0 0 0
FMC
35.3
35.3
35.05 35.40 35.05 46,700 0 0 0
FOC
64.4
64.4
65.10 65.10 64.30 15,700 0 0 0
FOX
61
61
61.90 62.60 61 19,800 0 0 0
FPT
88.1
88.1
90.10 91.50 88.10 8,374,400 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
138.9
138.9
139.40 140 136.50 640,000 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
49.2
49.2
49.20 49.20 49.20 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 172,400 0 0 0
FTS
34.4
34.4
34.65 35.20 34.35 2,036,000 0 0 0
G20
0.7
0.7
0.60 0.70 0.60 61,600 0 0 0
G36
8.7
8.7
8.50 8.88 8.41 492,300 0 0 0
GAS
58.6
58.6
58.70 59.20 58.50 320,000 0 0 0
GCB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
GCF
31.8
31.8
31.91 31.91 31.82 300 0 0 0
GDA
17.1
17.1
17.10 17.40 17 66,200 0 0 0
GDT
20.5
20.5
20.45 20.75 20.40 30,100 0 0 0
GDW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
GEG
15.7
15.7
15.70 15.85 15.70 375,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
61.5
61.5
65.70 65.70 61.50 26,960,500 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
29.8
29.8
29.59 29.97 29.41 66,100 0 0 0
GIC
15.3
15.3
15.50 15.50 15.30 1,000 0 0 0
GIL
15.2
15.2
15.60 15.70 15.20 290,900 0 0 0
GKM
3.2
3.2
3.20 3.20 3.20 96,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.5
19.5
22.50 22.50 19.50 1,900 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
34.8
34.8
34.80 34.80 34.80 100 0 0 0
GMD
68
68
67.50 68.40 67 2,521,700 0 0 0
GMH
8.7
8.7
8.55 8.65 8.50 3,500 0 0 0
GMX
16.6
16.6
16.70 16.70 16.60 1,300 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.6
2.6
2.50 2.60 2.50 20,200 0 0 0
GSM
31.5
31.5
31 31.50 30.20 4,100 0 0 0
GSP
11.1
11.1
11.15 11.15 10.95 12,700 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 100 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
26.7
26.7
27.01 27.26 26.72 2,038,900 0 0 0
GVT
84.9
84.9
84.90 84.90 84.90 0 0 0 0
H11
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAC
12
12
12 12 12 300 0 0 0
HAD
14.5
14.5
14.40 14.80 14.40 800 0 0 0
HAF
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HAG
16.2
16.2
16.40 16.55 16.20 7,699,100 0 0 0
HAH
55.6
55.6
56 56.60 55.30 1,408,700 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.3
9.3
9.40 9.40 9.30 300 0 0 0
HAP
6.3
6.3
6.30 6.30 6.25 53,400 0 0 0
HAR
4.3
4.3
4.32 4.43 4.25 438,600 0 0 0
HAS
8.2
8.2
8.15 8.15 8.15 0 0 0 0
HAT
37.5
37.5
35.10 37.60 35.10 300 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 100 0 0 0
HAX
10.7
10.7
10.60 10.95 10.55 1,206,600 0 0 0
HBC
6.5
6.5
6.80 6.80 6.50 3,315,700 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 5.70 5.10 500 0 0 0
HBS
6.5
6.5
6.30 6.80 6.30 716,800 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26
26
26 26 26 100 0 0 0
HCC
25.5
25.5
24.90 25.50 24.90 4,300 0 0 0
HCD
8.2
8.2
8.13 8.16 8.10 22,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.5
26.5
26.95 27.20 26.50 10,389,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15
15
15 15 15 6,400 0 0 0
HD6
12.3
12.3
12.70 12.70 12.10 43,800 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.4
6.4
6.30 6.40 6.20 15,900 0 0 0
HDB
32.5
32.5
33.55 33.55 32.50 19,439,000 0 0 0
HDC
36.6
36.6
37.50 37.77 36.61 5,709,500 0 0 0
HDG
34.6
34.6
36.10 36.20 34.55 6,384,700 0 0 0
HDM
36.8
36.8
36.60 36.80 36.60 500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 2,200 0 0 0
HEC
65
65
65 65 65 100 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 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9
9
9 9 9 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
300.0
300.0
301.89 301.89 295.12 1,200 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
11.6
11.6
11.20 11.80 11.20 337,400 0 0 0
HHS
18.1
18.1
18.45 18.60 18.10 5,753,000 0 0 0
HHV
15.7
15.7
15.95 16.30 15.70 14,598,000 0 0 0
HID
3.4
3.4
3.45 3.48 3.39 81,400 0 0 0
HII
4.6
4.6
4.60 4.67 4.57 49,600 0 0 0
HIO
7.3
7.3
7 7.30 6.90 2,700 0 0 0
HJC
8.1
8.1
8.10 8.10 7.80 13,000 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 299,200 0 0 0
HKT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
11.2
11.2
11.20 11.20 11.20 4,500 0 0 0
HLD
18.2
18.2
19.50 19.50 18.10 49,400 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
12.5
12.5
12 12.50 11.50 11,100 0 0 0
HMC
12.0
12.0
11.95 11.95 11.95 100 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HMR
11.5
11.5
11.60 11.60 11.50 17,300 0 0 0
HMS
33.8
33.8
33.78 33.78 33.78 3,600 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.4
11.4
11.40 11.40 11.30 12,800 0 0 0
HNF
35.4
35.4
35.40 35.40 35.40 0 0 0 0
HNG
5.9
5.9
6 6 5.90 1,657,600 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.2
8.2
8.30 8.30 8.20 150,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.60 4.80 4.60 14,200 0 0 0
HPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPD
16.7
16.7
16.82 16.82 16.73 4,100 0 0 0
HPG
28
28
28.30 28.65 28 46,508,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
23.6
23.6
23.60 23.60 23.60 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.7
79.7
79.60 79.70 78.60 400 0 0 0
HPT
24.2
24.2
26.50 26.50 23.50 4,300 0 0 0
HPW
21.5
21.5
21.50 21.50 21.50 100 0 0 0
HPX
5.0
5.0
5.01 5.03 4.95 1,127,800 0 0 0
HQC
3.4
3.4
3.49 3.50 3.41 4,286,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.3
18.3
18.55 18.80 18.20 11,245,900 0 0 0
HSI
0.7
0.7
0.80 0.80 0.70 3,700 0 0 0
HSL
8.4
8.4
8.68 8.80 8.35 572,200 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 500 0 0 0
HSV
4.1
4.1
4 4.20 4 85,300 0 0 0
HT1
17.7
17.7
17.90 17.90 17.60 295,300 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
4
4
3.80 4 3.80 14,500 0 0 0
HTG
45.2
45.2
44.80 45.20 44.80 2,700 0 0 0
HTI
23.8
23.8
23.90 23.95 23.35 92,900 0 0 0
HTL
23.8
23.8
23.73 23.77 23.73 800 0 0 0
HTM
10.4
10.4
9.10 10.40 9.10 2,300 0 0 0
HTN
10.2
10.2
10.15 10.40 10.10 757,600 0 0 0
HTP
1.7
1.7
1.90 1.90 1.70 194,500 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 1,900 0 0 0
HTV
12.5
12.5
11.95 12.45 11.90 5,500 0 0 0
HU1
7.7
7.7
7.21 7.71 7.21 18,400 0 0 0
HU4
15.4
15.4
15.60 15.60 15 73,300 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 500 0 0 0
HUB
16.1
16.1
16.05 16.50 16.05 15,700 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
17.3
17.3
18 18 17.20 2,984,200 0 0 0
HVA
22.5
22.5
22 22.70 21.80 79,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.25 13.30 13.15 110,900 0 0 0
HVN
35
35
35.60 35.60 35 588,100 0 0 0
HVT
29.5
29.5
29.90 29.90 29.50 5,700 0 0 0
HVX
2.6
2.6
2.62 2.62 2.55 8,500 0 0 0
HWS
14.6
14.6
14.60 14.60 14.60 1,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
40
40
50.80 50.80 40 500 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 1,200 0 0 0
ICG
14.9
14.9
14.60 14.90 14 1,600 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
39.4
39.4
39.60 40.20 38.90 5,700 0 0 0
ICT
18.1
18.1
18.15 18.20 18 79,300 0 0 0
IDC
36.2
36.2
37 37 35.80 4,325,200 0 0 0
IDI
7.6
7.6
7.75 7.78 7.59 787,900 0 0 0
IDJ
5.9
5.9
5.90 6 5.80 1,171,100 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.2
26.2
26.30 26.30 26 15,700 0 0 0
IFS
21.2
21.2
21.40 21.40 21.20 400 0 0 0
IHK
12.5
12.5
12.50 12.50 12.50 0 0 0 0
IJC
13.3
13.3
13.85 13.85 13.30 6,138,700 0 0 0
ILA
6.2
6.2
6 6.40 6 21,900 0 0 0
ILB
26
26
26.45 26.45 26 1,600 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 1,100 0 0 0
ILS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.6
50.6
50.60 51.30 50.30 28,700 0 0 0
IN4
51.0
51.0
51.00 51.00 51.00 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
45
45
42.10 45 42.10 1,200 0 0 0
IPA
21
21
21.10 21.60 20.80 668,600 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 4,900 0 0 0
ISH
26
26
27.10 31 25.60 1,400 0 0 0
IST
35.9
35.9
35.90 35.90 35.90 100 0 0 0
ITC
14.3
14.3
14.05 14.35 14.05 295,200 0 0 0
ITD
13.1
13.1
13.10 13.20 13 32,100 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 80,000 0 0 0
ITS
4.7
4.7
4.50 4.80 4.50 6,400 0 0 0
IVS
9.4
9.4
9.30 9.40 9.20 185,100 0 0 0
JOS
0.8
0.8
0.70 0.80 0.70 11,100 0 0 0
JVC
8.2
8.2
8.35 8.35 8.13 252,100 0 0 0
KBC
36
36
37.30 37.35 36 10,936,600 0 0 0
KCB
12.6
12.6
12 13.20 12 155,700 0 0 0
KDC
52
52
52.10 52.20 51.50 177,300 0 0 0
KDH
33.9
33.9
34.40 35.20 33.85 12,420,700 0 0 0
KDM
13.8
13.8
13.90 13.90 13.80 5,400 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 2,200 0 0 0
KHD
13
13
13 13 13 800 0 0 0
KHG
7
7
7.03 7.05 6.90 15,264,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.9
12.9
12.80 13.10 12.75 394,500 0 0 0
KHS
23
23
22.80 23.10 22.80 16,400 0 0 0
KHW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
KIP
16.1
16.1
16.10 16.10 16.10 400 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
17
17
16.50 17.20 16.40 927,500 0 0 0
KMR
3.1
3.1
3.05 3.05 3.03 5,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.45 38.45 38.20 368,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.4
19.4
19.60 19.90 19.40 1,808,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 100 0 0 0
KSF
89.3
89.3
90.30 90.30 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 74,100 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 200 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
40.9
40.9
40.90 40.90 40.90 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.3
22.3
22.30 22.30 22.30 500 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
36.8
36.8
36.60 37.50 36.10 477,400 0 0 0
L18
26
26
26.60 26.70 26 65,900 0 0 0
L40
98.6
98.6
117.35 117.35 98.55 137,000 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 1,200 0 0 0
L63
8.7
8.7
8.70 8.70 8.70 0 0 0 0
LAF
20.3
20.3
20.15 20.35 20.15 21,600 0 0 0
LAI
15.8
15.8
16.40 16.80 15.70 21,700 0 0 0
LAS
17.4
17.4
17.50 17.50 17.30 340,600 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
32.5
32.5
32 32.50 32 2,900 0 0 0
LBM
38.4
38.4
38.15 38.40 37.05 27,500 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11.6
11.6
11.59 11.96 11.50 8,161,800 0 0 0
LCM
1.1
1.1
1.10 1.20 1 102,600 0 0 0
LDG
4.7
4.7
4.82 4.82 4.67 1,707,200 0 0 0
LDP
11.7
11.7
11.50 11.70 11.30 22,400 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LG9
6.8
6.8
6.80 6.80 6.80 100 0 0 0
LGC
59.1
59.1
56.32 59.09 56.32 1,100 0 0 0
LGL
4.8
4.8
4.90 4.90 4.71 205,200 0 0 0
LHC
97.9
97.9
96.90 98 96.50 32,000 0 0 0
LHG
29.7
29.7
29.65 29.90 29.65 55,300 0 0 0
LIC
25.5
25.5
25.60 26.10 25.50 4,000 0 0 0
LIG
4.8
4.8
4.90 4.90 4.80 259,600 0 0 0
LIX
34.1
34.1
34 34.10 34 11,600 0 0 0
LKW
34.8
34.8
34.80 34.80 34.80 0 0 0 0
LLM
15.8
15.8
15.20 15.80 15.20 3,200 0 0 0
LM3
2
2
2 2 2 22,200 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
1.3
1.3
1.20 1.30 1.20 791,900 0 0 0
LMI
10.4
10.4
10.40 10.40 10.40 100 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
49.5
49.5
51.50 51.70 49.50 3,489,500 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.3
31.3
31.50 31.70 31 118,000 0 0 0
LSS
10.0
10.0
10 10.05 9.90 454,200 0 0 0
LTC
1.8
1.8
2 2 1.80 6,400 0 0 0
LTG
6.4
6.4
6.90 7 6.40 277,600 0 0 0
M10
20.5
20.5
20.60 20.60 20.50 8,200 0 0 0
MA1
32.3
32.3
32.30 32.30 32.30 0 0 0 0
MAC
14.1
14.1
14.13 14.13 14.13 0 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
27.1
27.1
27.25 27.80 27.10 43,529,100 0 0 0
MBG
3.9
3.9
3.80 3.90 3.70 425,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
33.1
33.1
33.80 34.40 33.10 6,516,100 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 7.40 200 0 0 0
MCH
145.6
145.6
148.80 149.30 143.50 229,200 0 0 0
MCM
26.9
26.9
27.19 27.19 26.80 38,500 0 0 0
MCO
6.8
6.8
7 7 6.70 23,100 0 0 0
MCP
27.9
27.9
27.80 27.95 27.20 25,400 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 8,600 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 1,200 0 0 0
MDG
19
19
19 19 19 0 0 0 0
MEC
3.4
3.4
3.50 3.50 3.40 3,400 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6
6
6 6 6 700 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.6
38.6
38.09 39.50 37.43 86,200 0 0 0
MGC
14.8
14.8
14.40 15.70 14.20 61,800 0 0 0
MGG
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 800 0 0 0
MH3
27.2
27.2
27.30 27.40 27.10 5,400 0 0 0
MHC
14.1
14.1
14.30 14.50 13.90 362,100 0 0 0
MIC
15.5
15.5
15.20 15.80 15.20 12,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
15.9
15.9
15.80 15.90 15.75 228,200 0 0 0
MKP
27
27
27 27 27 400 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
20.2
20.2
20.70 20.70 20.10 400 0 0 0
MML
38.1
38.1
38.80 39.30 37.70 209,200 0 0 0
MNB
27.3
27.3
27.30 27.30 27.30 400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.4
16.4
16.20 16.40 16 76,200 0 0 0
MPT
0.5
0.5
0.70 0.70 0.50 20,400 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
13.1
13.1
13.25 13.25 13.05 13,130,400 0 0 0
MSH
34.3
34.3
34.20 34.50 34.05 109,500 0 0 0
MSN
88
88
91.40 94 88 32,812,700 0 0 0
MSR
28.8
28.8
29.70 30 28 2,954,000 0 0 0
MST
5.9
5.9
6 6 5.80 1,114,900 0 0 0
MTA
15
15
14.80 16 14.40 69,000 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
6.3
6.3
6.30 6.30 6.30 500 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 300 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19.5
19.5
19 19.80 17.70 10,300 0 0 0
MVC
16.8
16.8
16.90 17.30 16.40 167,400 0 0 0
MVN
49
49
48.50 49 48 5,800 0 0 0
MWG
84.5
84.5
84.80 85.90 83.80 9,880,500 0 0 0
MZG
18.7
18.7
19.30 21.70 18.40 1,636,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.7
33.7
34.05 34.20 33.70 757,200 0 0 0
NAG
12.4
12.4
12.70 12.80 12.40 297,400 0 0 0
NAP
11.8
11.8
11.80 11.80 11.80 900 0 0 0
NAS
37
37
35.90 39.20 34.50 1,100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
17.6
17.6
18.35 18.35 17.55 5,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 300 0 0 0
NBB
21.3
21.3
21.45 21.45 21.10 139,900 0 0 0
NBC
8.7
8.7
8.70 8.70 8.50 48,800 0 0 0
NBE
12
12
12.20 12.20 12 7,900 0 0 0
NBP
7.7
7.7
7.50 7.90 7.50 9,200 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 100 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
11
11
11.20 11.20 10.80 6,800 0 0 0
NCS
44
44
43.20 44 43.20 500 0 0 0
NCT
97.8
97.8
97.35 98.09 97.35 12,700 0 0 0
ND2
37
37
37 39.90 37 44,000 0 0 0
NDC
127
127
127 127 127 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
13.6
13.6
13.80 13.80 13.40 784,100 0 0 0
NDP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 600 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 1,000 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 12,300 0 0 0
NET
69.1
69.1
71.90 72 67.90 6,100 0 0 0
NFC
59.7
59.7
59 59.70 59 14,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
20.2
20.2
20.21 20.42 19.99 1,573,200 0 0 0
NHC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
NHH
11.5
11.5
11.50 11.75 11.35 133,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10.65 10.65 10.65 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
17.8
17.8
17.55 18.15 17.45 22,547,000 0 0 0
NLG
38.7
38.7
40.05 40.10 38.55 4,819,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.7
52.7
53 53.50 51.50 103,600 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.6
6.6
6.75 6.75 6.64 74,300 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 2,600 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
6.8
6.8
6.70 7 6.70 2,639,000 0 0 0
NS2
28.9
28.9
28 29.30 26.40 4,100 0 0 0
NSC
83
83
80 83 80 5,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.40 57,400 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 1,400 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NT2
21.7
21.7
22.07 22.16 21.63 1,523,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56.1
56.1
56.10 56.10 56.10 200 0 0 0
NTL
20.3
20.3
19.20 20.30 18.95 6,890,100 0 0 0
NTP
66.6
66.6
66 68.20 65.10 911,600 0 0 0
NTT
9
9
9 9 9 100 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
15.1
15.1
14.90 15.50 14.90 620,300 0 0 0
NVL
16.6
16.6
16.25 16.95 16.05 32,460,400 0 0 0
NVP
12
12
12 12 12 100 0 0 0
NVT
7.5
7.5
7.51 7.51 7.48 1,500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4.40 4.40 4 4,200 0 0 0
OCB
12.9
12.9
13 13.10 12.85 3,086,500 0 0 0
OCH
5.9
5.9
5.90 5.90 5.70 35,500 0 0 0
ODE
45.7
45.7
45.80 45.90 45.70 19,700 0 0 0
OGC
3.9
3.9
3.95 3.96 3.85 705,200 0 0 0
OIL
10.5
10.5
10.70 10.70 10.40 721,000 0 0 0
ONE
5.4
5.4
5.40 5.40 5.30 10,000 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.4
22.4
22.50 22.50 22.40 2,400 0 0 0
ORS
15.5
15.5
16.20 16.20 15.40 6,344,600 0 0 0
PAC
23
23
24.10 24.10 23 334,300 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.9
31.9
31.40 32 31.40 1,620,600 0 0 0
PAP
26.3
26.3
25.40 26.30 25.40 5,700 0 0 0
PAS
3.4
3.4
3.40 3.50 3.30 93,600 0 0 0
PAT
93.6
93.6
94 94 93.50 9,800 0 0 0
PBC
5.9
5.9
5.90 5.90 5.80 27,400 0 0 0
PBP
12.5
12.5
12.45 12.54 12.26 9,400 0 0 0
PBT
15.8
15.8
15.80 15.80 15.80 2,600 0 0 0
PC1
20.2
20.2
20.61 21.13 20.22 2,721,300 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20
20
20.30 20.30 20 3,500 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
PCG
2.3
2.3
2.20 2.30 2.20 55,000 0 0 0
PCH
20.2
20.2
20.10 20.30 20.10 118,500 0 0 0
PCM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PCT
9.9
9.9
9.90 9.90 9.90 6,800 0 0 0
PDB
20.8
20.8
21.40 21.40 20.80 800 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
94.7
94.7
91.30 94.70 91.10 700 0 0 0
PDR
26
26
26.30 26.60 25.80 27,361,500 0 0 0
PDV
12.1
12.1
12.20 12.30 12.10 63,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.30 3.70 3.20 3,400 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
33
34.30 34.45 33 2,140,100 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 20,900 0 0 0
PGB
13.8
13.8
14.50 14.50 13.50 98,900 0 0 0
PGC
13.7
13.7
13.70 13.75 13.45 25,500 0 0 0
PGD
24.0
24.0
24 24 23.95 300 0 0 0
PGI
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PGN
6.1
6.1
6 6.10 5.90 27,600 0 0 0
PGS
47.2
47.2
47.20 47.20 47.20 0 0 0 0
PGT
8.5
8.5
7.80 8.50 7.80 1,100 0 0 0
PGV
20.3
20.3
20.15 20.50 20 4,900 0 0 0
PHC
5.2
5.2
5.21 5.33 5.17 109,900 0 0 0
PHH
6
6
6 6 6 4,700 0 0 0
PHN
65
65
65 65 65 600 0 0 0
PHP
31.5
31.5
32.10 32.10 31.50 69,100 0 0 0
PHR
52.3
52.3
53.20 53.60 52.30 162,900 0 0 0
PHS
12.9
12.9
12.90 12.90 12.90 200 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
16.7
16.7
16.60 16.80 16.60 4,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PIT
6
6
6.30 6.30 6 3,100 0 0 0
PIV
2.5
2.5
2.50 2.50 2.40 15,400 0 0 0
PJC
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9
9
9 9 9 300 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,700 0 0 0
PLC
27.4
27.4
27.20 27.50 27.10 192,900 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
5.91 5.91 5.70 65,200 0 0 0
PLX
33.6
33.6
33.70 33.75 33.45 1,940,900 0 0 0
PMB
10.7
10.7
10.80 10.80 10.70 8,800 0 0 0
PMC
114.8
114.8
114.84 114.84 114.84 0 0 0 0
PMG
8.0
8.0
8.19 8.19 7.97 600 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PMS
34.6
34.6
34.60 34.60 34.60 100 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
30.8
30.8
30.80 30.80 30.80 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
90.1
90.1
92 92.10 89.10 1,440,500 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 19,500 0 0 0
POT
19.8
19.8
19 19.80 19 1,600 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.2
14.2
14.40 14.50 14.15 7,242,900 0 0 0
PPC
9.8
9.8
9.86 9.91 9.77 711,300 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.6
26.6
26.57 26.67 26.57 6,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
22.30 22.30 19.90 400 0 0 0
PPS
10.6
10.6
10.70 10.70 10.20 10,600 0 0 0
PPY
8.5
8.5
8.40 8.50 8.40 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.9
15.9
15.29 15.94 15.29 1,000 0 0 0
PRE
19.7
19.7
19.70 19.70 19.70 5,200 0 0 0
PRO
6
6
6 6 6 2,000 0 0 0
PRT
10.5
10.5
10.90 12 10.40 9,900 0 0 0
PSB
4.4
4.4
4.50 4.50 4.40 46,200 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 400 0 0 0
PSD
13.8
13.8
13.80 13.90 13.60 117,400 0 0 0
PSE
10.7
10.7
10.80 10.80 10.70 5,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8.30 8.40 8.20 178,100 0 0 0
PSL
11.2
11.2
11 11.50 11 76,700 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
18.80 20 18.80 4,800 0 0 0
PSW
8.4
8.4
8.40 8.50 8.20 35,100 0 0 0
PTB
51
51
51.40 51.40 50.10 127,100 0 0 0
PTC
8
8
8 8.19 8 5,800 0 0 0
PTD
6.7
6.7
6.70 7.30 6.40 400 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
29.9
29.9
29.30 29.90 29.30 17,900 0 0 0
PTL
3.3
3.3
3.29 3.32 3.25 26,800 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 700 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTV
3.8
3.8
3.70 3.80 3.70 300 0 0 0
PV2
2.8
2.8
2.90 2.90 2.80 110,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.4
28.4
28.30 29 28.20 80,400 0 0 0
PVC
10.5
10.5
10.70 10.70 10.40 736,500 0 0 0
PVD
20
20
20.40 20.65 20 5,699,800 0 0 0
PVE
2.4
2.4
2.60 2.60 2.40 128,800 0 0 0
PVG
6.4
6.4
6.30 6.40 6.20 43,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.50 7,600 0 0 0
PVI
67.8
67.8
68.30 68.30 67.50 8,000 0 0 0
PVM
17.2
17.2
16.40 17.20 16.40 600 0 0 0
PVO
6
6
6.10 6.10 5.90 10,400 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 13,900 0 0 0
PVS
28.4
28.4
29.16 29.16 28.41 2,994,400 0 0 0
PVT
17.4
17.4
17.50 17.60 17.35 1,748,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 7,000 0 0 0
PVX
1.8
1.8
1.90 1.90 1.80 2,666,100 0 0 0
PVY
2
2
2 2.10 2 10,600 0 0 0
PWA
3.5
3.5
3.60 3.60 3.40 7,100 0 0 0
PWS
14
14
14 14 14 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 33,900 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.20 1.30 1.20 60,300 0 0 0
PXL
16.2
16.2
16.70 16.70 16.20 269,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 23,300 0 0 0
PXS
3
3
3.10 3.10 3 105,000 0 0 0
PXT
1.5
1.5
1.40 1.50 1.40 47,300 0 0 0
QCC
21
21
21 21 21 0 0 0 0
QCG
14.8
14.8
14.85 15.10 14.65 1,374,500 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 34.70 500 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
30.7
30.7
30.10 30.65 30.05 7,200 0 0 0
QNS
46.9
46.9
47 47 46.60 231,700 0 0 0
QNT
8.1
8.1
8.10 8.10 8.10 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
35.5
35.5
37.10 37.40 35 16,100 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
29.9
29.9
29.90 29.90 29.90 0 0 0 0
QTC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
QTP
13
13
13 13.10 12.90 198,400 0 0 0
RAL
94.4
94.4
92.90 94.40 92 11,300 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 9,700 0 0 0
RCL
12.4
12.4
12.40 12.40 12.40 100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.9
62.9
63.80 64.20 62.90 707,000 0 0 0
RIC
7.4
7.4
7.60 7.60 7.20 30,600 0 0 0
RTB
28.1
28.1
27.90 28.10 27.90 700 0 0 0
RYG
10.9
10.9
10.50 11 10.50 130,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 3,100 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
34.7
34.7
35 35 34.70 14,400 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
9.4
9.4
9.60 9.70 9.40 162,700 0 0 0
SAB
45.3
45.3
45.20 45.50 44.90 825,800 0 0 0
SAC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SAF
50.9
50.9
54 54 50.90 3,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
6.94 7.05 6.89 718,200 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.1
36.1
35.99 36.08 35.99 7,100 0 0 0
SAV
15
15
15 15 15 3,800 0 0 0
SB1
6.3
6.3
6.20 6.30 6.20 900 0 0 0
SBA
28.9
28.9
29 29 28.90 13,000 0 0 0
SBB
16
16
16 16 16 3,800 0 0 0
SBD
8
8
8 8 8 300 0 0 0
SBG
12.3
12.3
12.10 12.40 12.10 381,700 0 0 0
SBH
43.7
43.7
43.80 43.90 40.80 1,000 0 0 0
SBL
5.7
5.7
5.40 5.80 5.40 74,100 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 6.30 6.10 1,294,800 0 0 0
SBT
25.4
25.4
25.50 25.55 25.05 1,293,600 0 0 0
SBV
8.3
8.3
8 8.25 8 1,600 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 500 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63
63
63.20 63.30 63 22,600 0 0 0
SCI
9.9
9.9
10 10.10 9.70 25,800 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 6,600 0 0 0
SCL
19.9
19.9
20.18 20.18 18.81 16,100 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.9
9.9
9.94 10.10 9.69 10,886,900 0 0 0
SCS
55.3
55.3
55.30 56 55.30 220,400 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
7.6
7.6
7.50 7.60 7.50 61,100 0 0 0
SD5
9.8
9.8
9.50 9.80 9.50 200 0 0 0
SD6
2.5
2.5
2.30 2.50 2.30 1,400 0 0 0
SD7
3.3
3.3
3 3.30 3 1,400 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
12.70 12.70 11.70 2,600 0 0 0
SDA
2.9
2.9
2.80 2.90 2.60 269,500 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 1.30 1.20 58,200 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
15.5
15.5
15.60 15.60 15.50 600 0 0 0
SDN
28
28
28 28 28 700 0 0 0
SDP
0.8
0.8
0.90 0.90 0.80 65,900 0 0 0
SDU
24.4
24.4
24.40 28.80 24.40 900 0 0 0
SDV
31.3
31.3
31 31.30 31 9,500 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 100 0 0 0
SEA
48.2
48.2
48.20 48.20 48.20 0 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
23.4
23.4
23.70 23.80 23.30 21,000 0 0 0
SEP
20.9
20.9
19.10 20.90 19 1,300 0 0 0
SFC
17.5
17.5
17.30 17.49 17.30 900 0 0 0
SFG
10.1
10.1
10.15 10.15 10.10 1,100 0 0 0
SFI
25.6
25.6
25.70 25.70 25.60 700 0 0 0
SFN
24
24
24 24 24 300 0 0 0
SGB
13.1
13.1
13.50 13.50 13.10 9,400 0 0 0
SGC
113.8
113.8
113.80 113.80 113.80 0 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
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SGN
63.1
63.1
63.44 63.44 62.96 8,100 0 0 0
SGP
26.5
26.5
26.30 26.50 26.20 38,600 0 0 0
SGR
21.8
21.8
22.30 22.35 21.75 323,000 0 0 0
SGS
21.8
21.8
20 21.80 20 5,600 0 0 0
SGT
16.8
16.8
16.40 16.90 16.10 9,600 0 0 0
SHA
4.2
4.2
4.24 4.24 4.12 7,400 0 0 0
SHB
18.1
18.1
18.15 18.25 17.75 115,962,400 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7
7
7 7 7 2,200 0 0 0
SHG
2.3
2.3
2.30 2.40 2.30 5,800 0 0 0
SHI
14.2
14.2
14.20 14.25 14.15 308,400 0 0 0
SHN
5
5
5 5 5 16,200 0 0 0
SHP
35.1
35.1
35 35.30 35 2,500 0 0 0
SHS
27.4
27.4
27.30 28.20 27.10 31,139,000 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 700 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SIV
37
37
37.10 37.10 37 200 0 0 0
SJ1
13
13
13 13 13 400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14
14
14 14.05 13.95 120,500 0 0 0
SJE
18
18
18 18 17.80 12,400 0 0 0
SJG
17.6
17.6
17.40 17.80 17.40 300 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
SJS
69.4
69.4
71.30 71.30 68.30 50,200 0 0 0
SKG
10.4
10.4
10.65 10.65 10.35 71,000 0 0 0
SKH
24.5
24.5
24.30 24.90 24.30 5,600 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.1
28.1
28.80 28.80 28.10 1,700 0 0 0
SLS
170.2
170.2
171 172 170.20 6,100 0 0 0
SMA
9.0
9.0
8.81 9.03 8.77 1,400 0 0 0
SMB
38.4
38.4
38.24 38.57 37.71 5,300 0 0 0
SMC
11.8
11.8
11.90 11.90 11.70 292,100 0 0 0
SMN
11.4
11.4
11.50 11.50 11.40 5,000 0 0 0
SMT
11.1
11.1
10.60 11.10 10 9,600 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
32.5
32.5
32.70 33.50 32.50 6,200 0 0 0
SP2
22
22
22 22 22 0 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
10.80 10.80 10.50 3,100 0 0 0
SPV
18.1
18.1
23.50 23.50 18.10 5,100 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.8
2.8
2.90 2.90 2.70 398,500 0 0 0
SRB
2.1
2.1
2.10 2.20 2.10 145,400 0 0 0
SRC
49
49
48.60 49 46.30 12,600 0 0 0
SRF
8.2
8.2
8.13 8.48 8.13 2,300 0 0 0
SSB
18.5
18.5
18.95 18.95 18.45 2,762,100 0 0 0
SSC
33
33
33 33 33 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.7
8.7
8.60 8.70 8.60 400 0 0 0
SSH
85
85
85 85 85 100 0 0 0
SSI
40.8
40.8
41.50 41.95 40.70 38,969,300 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
5.8
5.8
5.77 5.79 5.66 238,100 0 0 0
STB
59
59
59 59.30 58.10 6,674,400 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
STG
40.0
40.0
39.95 39.95 39.95 0 0 0 0
STH
20.9
20.9
20.80 23.10 20.40 43,800 0 0 0
STK
17.3
17.3
17.38 17.38 17.14 9,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
22.9
22.9
22.85 22.85 22.85 4,000 0 0 0
SVD
6.0
6.0
6.18 6.18 6 2,800 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50.4
50.4
50.40 50.40 50.40 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 97,700 0 0 0
SVT
11.1
11.1
11.15 11.15 11.10 6,000 0 0 0
SWC
30.3
30.3
30.30 30.50 30.30 1,700 0 0 0
SZB
37.6
37.6
37.60 37.60 37.60 100 0 0 0
SZC
32.5
32.5
32.40 33.15 32.40 488,500 0 0 0
SZE
10.2
10.2
10.30 10.30 10.20 600 0 0 0
SZG
36.8
36.8
36.80 36.80 36.80 400 0 0 0
SZL
43.8
43.8
43.80 43.80 43.80 0 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TA9
12.6
12.6
12.60 12.70 12.30 25,900 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
50
50
50.30 50.60 49.85 412,500 0 0 0
TAN
36.5
36.5
36.50 36.50 36.50 2,100 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
37.85 37.90 37.75 2,600 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
40.7
40.7
41.65 41.65 40.45 18,690,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
23.3
23.3
24.38 24.57 23.33 14,042,200 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
34.5
34.5
34.65 34.65 34.25 23,900 0 0 0
TCM
28.8
28.8
28.80 28.90 28.45 1,532,900 0 0 0
TCO
10.8
10.8
10.75 10.80 10.40 112,800 0 0 0
TCR
2.9
2.9
2.73 2.90 2.73 5,200 0 0 0
TCT
19.8
19.8
20.09 20.09 18.82 6,500 0 0 0
TCW
31.6
31.6
31.70 31.70 31.50 8,800 0 0 0
TDB
42
42
41.90 42 41.90 300 0 0 0
TDC
12.4
12.4
12.60 12.65 12.40 496,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
3.0
3.0
3 3 2.98 36,300 0 0 0
TDH
4.9
4.9
4.82 5.12 4.81 528,700 0 0 0
TDM
58
58
56.50 58 56.50 151,900 0 0 0
TDP
32.9
32.9
33.50 33.50 32.90 104,500 0 0 0
TDS
8.7
8.7
8.60 9.30 8.60 107,900 0 0 0
TDT
6.6
6.6
6.50 6.60 6.40 86,300 0 0 0
TDW
49.9
49.9
50 50 49.90 1,600 0 0 0
TED
60.1
60.1
60.10 60.10 60.10 0 0 0 0
TEG
6.6
6.6
6.68 6.77 6.58 27,700 0 0 0
TEL
20
20
20 20 20 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
61.3
61.3
66 66 59 2,900 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 200 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 1,200 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THD
26.2
26.2
26.20 26.50 25.90 11,000 0 0 0
THG
54.1
54.1
54.20 54.70 53.60 67,300 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
8
8 8.10 8 4,500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17
17
17 17 17 100 0 0 0
TID
23.4
23.4
23.40 23.40 23.40 2,400 0 0 0
TIE
3.3
3.3
3.80 3.80 3.30 4,500 0 0 0
TIG
8.2
8.2
8.30 8.40 8.10 718,700 0 0 0
TIN
54
54
53.50 54 52.60 500 0 0 0
TIP
18.8
18.8
18.90 19 18.80 33,500 0 0 0
TIS
5
5
5.10 5.30 5 3,800 0 0 0
TIX
43.8
43.8
44.79 44.79 43.82 3,900 0 0 0
TJC
14
14
14 14.30 14 6,100 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14
14
14 14 14 0 0 0 0
TL4
8.6
8.6
8.80 8.80 8.60 800 0 0 0
TLD
8.1
8.1
8.12 8.13 8.04 353,800 0 0 0
TLG
52.8
52.8
53 53.30 52.70 68,900 0 0 0
TLH
5.5
5.5
5.50 5.55 5.45 499,000 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
6.9
6.9
7 7 6.90 3,300 0 0 0
TLT
21.7
21.7
21.70 21.70 21.70 100 0 0 0
TMB
59.9
59.9
59.90 59.90 59.90 0 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
TMG
74.7
74.7
74.70 74.70 74.70 0 0 0 0
TMP
61.7
61.7
62 62 61.70 400 0 0 0
TMS
41.7
41.7
40.70 41.75 40.70 2,700 0 0 0
TMT
9.6
9.6
9.99 9.99 9.60 7,700 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.6
8.6
8.60 8.60 8.60 49,700 0 0 0
TN1
15
15
15.30 15.70 15 11,600 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.5
29.5
28.75 29.50 28.75 1,400 0 0 0
TNG
18.0
18.0
18.11 18.21 17.92 494,900 0 0 0
TNH
12.5
12.5
12.65 12.65 12.50 112,700 0 0 0
TNI
4.8
4.8
4.18 4.78 4.18 459,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
TNS
3.7
3.7
4 4 3.70 8,100 0 0 0
TNT
8.4
8.4
8.30 8.35 8.27 183,100 0 0 0
TNV
10
10
10 10 10 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
133.9
133.9
132 135 131 23,700 0 0 0
TOT
15.8
15.8
15.70 15.90 15.40 1,700 0 0 0
TOW
35.8
35.8
35.80 35.80 35.80 100 0 0 0
TPB
18.3
18.3
18.81 18.86 18.29 18,700,200 0 0 0
TPC
12.0
12.0
12.30 12.30 11.95 1,100 0 0 0
TPP
10.9
10.9
9.90 10.90 9.90 1,800 0 0 0
TPS
44.7
44.7
44.74 44.74 44.74 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
66.3
66.3
66.50 66.70 66.30 1,200 0 0 0
TRC
69.5
69.5
69.30 69.50 69.10 17,500 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
13.80 13.90 13.50 30,300 0 0 0
TSB
36.7
36.7
37.30 37.30 36.70 700 0 0 0
TSC
3
3
2.98 3.03 2.98 434,100 0 0 0
TSD
5.6
5.6
5.60 5.70 5.50 10,300 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
8.5
8.5
9.50 9.50 8.50 3,100 0 0 0
TT6
5.5
5.5
5.50 5.68 5.41 4,100 0 0 0
TTA
11.7
11.7
12.05 12.05 11.70 222,600 0 0 0
TTC
8.5
8.5
8.80 8.80 8.50 300 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
2.9
2.9
2.85 2.91 2.83 620,800 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 200 0 0 0
TTH
2.7
2.7
2.60 2.70 2.60 146,200 0 0 0
TTL
8.1
8.1
8.10 8.10 7.30 7,700 0 0 0
TTN
16.9
16.9
17.30 17.30 16.70 188,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.1
32.1
31.85 32.13 31.85 600 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
23.6
23.6
23.70 23.80 23.60 10,400 0 0 0
TV2
31.8
31.8
31.60 32.05 31.30 245,500 0 0 0
TV3
17
17
17 17 17 500 0 0 0
TV4
15.5
15.5
14.80 15.50 14.80 1,500 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.5
9.5
9.42 9.57 9.30 93,400 0 0 0
TVC
12
12
12.20 12.20 12 566,200 0 0 0
TVD
10.1
10.1
10.10 10.20 10 2,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.9
7.9
7.90 8.10 7.80 354,800 0 0 0
TVS
17.7
17.7
17.90 18 17.55 198,400 0 0 0
TVT
16.6
16.6
16.25 17 16.25 9,300 0 0 0
TW3
29.2
29.2
29.20 29.20 29.20 100 0 0 0
TXM
4.7
4.7
4.80 4.80 4.70 300 0 0 0
TYA
19.6
19.6
19.50 20 19.50 23,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.6
7.6
7.50 7.70 7.30 16,200 0 0 0
UDL
16.4
16.4
18.40 18.40 16.40 300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.6
48.6
48.60 48.60 48.60 2,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.7
9.7
9.90 9.90 9.70 500 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 200 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 0 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
10.60 11.70 10.60 800 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VAB
11.3
11.3
11.35 11.35 11.20 1,312,000 0 0 0
VAF
18.1
18.1
18 18.70 18 7,800 0 0 0
VAV
36.7
36.7
36.70 36.70 36.70 400 0 0 0
VBB
11.6
11.6
11.42 11.61 11.32 178,700 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 0 0 0 0
VC2
7.8
7.8
7.60 7.90 7.60 188,300 0 0 0
VC3
28.6
28.6
29.20 29.20 28.50 880,800 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
11
11 11.20 10.90 209,700 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 20,300 0 0 0
VCA
9.4
9.4
9.50 9.61 9.20 22,000 0 0 0
VCB
61.9
61.9
62.90 62.90 61.80 5,405,900 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 6,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293
293
290 293 286 1,500 0 0 0
VCG
27.7
27.7
27.75 28.30 27.50 16,046,400 0 0 0
VCI
42.0
42.0
42.90 43.60 41.90 12,190,700 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 300 0 0 0
VCP
26
26
26.30 26.80 25.60 13,300 0 0 0
VCR
41
41
41 41 41 100 0 0 0
VCS
46.8
46.8
47.70 47.90 46.80 103,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
38
38
38 38 38 1,700 0 0 0
VCX
10
10
10 10 10 1,600 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
53
53
53 53 53 3,800 0 0 0
VDS
21.6
21.6
22.10 22.50 21.60 2,637,800 0 0 0
VDT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VE1
3.6
3.6
3.60 3.60 3.40 14,700 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
1.9
1.9
2 2 1.90 3,600 0 0 0
VE9
4.3
4.3
4.40 4.40 4.10 24,100 0 0 0
VEA
35.3
35.3
35.52 35.52 35.17 369,100 0 0 0
VEC
18.2
18.2
17.50 18.90 17.50 234,400 0 0 0
VEF
156.0
156.0
157.16 159.62 156.01 46,100 0 0 0
VES
8.1
8.1
8 8.10 8 2,300 0 0 0
VET
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
57.1
57.1
58 58 55.80 13,500 0 0 0
VFR
12.0
12.0
12.00 12.00 12.00 0 0 0 0
VGC
47.6
47.6
49.83 50.21 47.54 3,050,900 0 0 0
VGG
44.1
44.1
44.30 44.30 43.60 400 0 0 0
VGI
65.3
65.3
65 65.90 65 281,300 0 0 0
VGL
19.2
19.2
21.40 21.50 19.20 2,000 0 0 0
VGP
28.1
28.1
27.80 28.10 27.40 18,400 0 0 0
VGR
53.4
53.4
53.37 53.37 53.37 800 0 0 0
VGS
32.4
32.4
33.70 34 32.40 1,771,900 0 0 0
VGT
12
12
12 12.10 12 510,500 0 0 0
VGV
33.9
33.9
34.20 34.20 31.30 1,200 0 0 0
VHC
54.4
54.4
54.30 55 54.20 618,400 0 0 0
VHD
4.8
4.8
5.20 5.20 4.80 2,500 0 0 0
VHE
5
5
5 5 4.80 120,800 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 2.30 2.20 256,200 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
116
116
122 122 114.60 12,213,500 0 0 0
VIB
19.7
19.7
20 20.15 19.70 12,630,200 0 0 0
VIC
204
204
214.10 214.60 199.90 5,615,100 0 0 0
VID
5.2
5.2
5.20 5.20 5.20 300 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 5,400 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 4,300 0 0 0
VIG
6.3
6.3
6.30 6.40 6.20 187,300 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 100 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VIN
17
17
17 17 17 100 0 0 0
VIP
13.2
13.2
13.05 13.15 13.05 82,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VIW
9
9
9 9 9 1,000 0 0 0
VIX
38.4
38.4
39.70 40.15 38.25 42,432,700 0 0 0
VJC
175
175
173.60 179 169 3,068,900 0 0 0
VLA
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VLB
48.1
48.1
48.20 48.30 48 26,300 0 0 0
VLC
14.5
14.5
14.80 14.90 14.50 114,600 0 0 0
VLF
0.8
0.8
0.70 0.80 0.70 51,800 0 0 0
VLG
8.7
8.7
8.70 8.70 8.50 16,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.82 6 5.82 15,100 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 7,100 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
17.3
17.3
17.90 17.90 17.30 1,200 0 0 0
VNB
17.8
17.8
18.10 18.10 17.70 86,300 0 0 0
VNC
35
35
35.10 35.10 34.50 10,200 0 0 0
VND
23.6
23.6
24.05 24.50 23.50 39,797,600 0 0 0
VNE
7.5
7.5
7.47 7.49 7.22 88,600 0 0 0
VNF
16.7
16.7
17 17.10 16.70 2,700 0 0 0
VNG
7.2
7.2
7.20 7.60 7.15 1,600 0 0 0
VNH
1.1
1.1
1.20 1.20 1.10 78,100 0 0 0
VNI
8.3
8.3
8.50 8.50 8.20 4,300 0 0 0
VNL
22.0
22.0
22.10 22.10 22.00 5,200 0 0 0
VNM
58.8
58.8
61 61.20 58.80 6,041,500 0 0 0
VNP
13.6
13.6
13 13.70 13 115,900 0 0 0
VNR
20.2
20.2
20.10 20.50 20.10 6,400 0 0 0
VNS
9.6
9.6
9.55 9.56 9.50 15,900 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 0 0 0 0
VNZ
390.2
390.2
390.20 390.20 390.20 1,100 0 0 0
VOC
11.9
11.9
11.60 12 11.30 12,500 0 0 0
VOS
12.9
12.9
12.95 13.15 12.70 933,600 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
32.0
32.0
33.20 33.35 31.90 50,287,200 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.4
25.4
25.40 25.45 25.35 6,600 0 0 0
VPG
7.3
7.3
6.91 7.27 6.85 489,000 0 0 0
VPH
5
5
5.07 5.09 4.94 182,300 0 0 0
VPI
59.5
59.5
61.80 61.90 59.40 2,417,800 0 0 0
VPR
16
16
16 16 16 700 0 0 0
VPS
13.2
13.2
13.20 13.20 13.10 680,500 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
13.0
13.0
13 13 12.50 12,000 0 0 0
VRE
41
41
43.50 43.55 40.80 20,871,000 0 0 0
VRG
17.7
17.7
17.60 17.80 17.60 17,100 0 0 0
VSA
20
20
20.50 20.50 20 700 0 0 0
VSC
27
27
27.50 27.90 27 10,235,600 0 0 0
VSE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VSF
25.7
25.7
25.50 26 25.50 18,800 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 5,100 0 0 0
VSH
44.5
44.5
42.06 44.55 42.06 597,800 0 0 0
VSI
20
20
20 20 20 300 0 0 0
VSM
14.6
14.6
14.80 14.80 14.60 3,600 0 0 0
VSN
15.8
15.8
15.90 15.90 15.80 1,500 0 0 0
VST
3.1
3.1
3.20 3.20 2.90 369,500 0 0 0
VTA
3
3
2.70 3 2.70 19,000 0 0 0
VTB
9.6
9.6
9.40 9.64 9.40 83,000 0 0 0
VTC
8
8
8 8 8 100 0 0 0
VTD
7
7
6.90 7.10 6.90 154,600 0 0 0
VTE
6.8
6.8
6.80 6.80 6.80 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 0 0 0 0
VTK
47.8
47.8
49.10 49.10 47.80 9,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.80 11.90 11.70 229,800 0 0 0
VTP
100
100
100.80 100.80 97.80 569,300 0 0 0
VTQ
10.5
10.5
8.70 10.50 8.70 1,100 0 0 0
VTR
16.1
16.1
16.40 16.50 16.10 42,400 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.3
13.3
13 14 13 255,100 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.50 18.70 18.30 1,520,500 0 0 0
VUA
19
19
19.50 19.50 19 5,100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 500 0 0 0
VVS
48
48
46 51 46 158,800 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
35.6
35.6
35.60 35.60 35.60 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
312
312
312 312 312 0 0 0 0
WSB
59.9
59.9
54.27 59.87 50.89 59,100 0 0 0
WSS
7.3
7.3
7.40 7.50 7.30 29,600 0 0 0
WTC
10.4
10.4
10.50 10.50 10.40 700 0 0 0
X20
12.5
12.5
12.40 12.50 12.40 300 0 0 0
X26
26
26
26 26 26 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
8.3
8.3
8.10 8.60 8.10 35,000 0 0 0
XMD
6.8
6.8
6.90 6.90 5.60 4,400 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
15.9
15.9
15.50 16 14.70 4,500 0 0 0
YBC
9.3
9.3
9.20 9.30 9.20 800 0 0 0
YBM
14.1
14.1
14.55 14.55 13.75 10,700 0 0 0
YEG
13
13
13.30 13.30 12.90 2,075,200 0 0 0
YTC
34
34
34 34 34 0 0 0 0
^HASTC
276.1
276.1
277.45 278.80 275.17 99,958,425 0 0 0
^UPCOM
112.6
112.6
112.98 113.37 112.08 0 0 0 0
^VN30
1,977.1
1,977.1
2,029.75 2,029.75 1,969.31 527,122,160 0 0 0
^VNINDEX
1,731.2
1,731.2
1,773.17 1,773.17 1,725.10 1,220,064,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |