DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/10/2025

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 21/10/2025

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
32.10 33.50 31.50 1,100 0 0 0
AAA
7.6
7.6
7.44 7.67 7.39 3,762,900 0 0 0
AAH
3.8
3.8
3.70 3.80 3.60 1,545,200 0 0 0
AAM
7.0
7.0
7 7.10 6.95 3,000 0 0 0
AAS
9.7
9.7
9.90 10.30 9.30 4,053,500 0 0 0
AAT
3.5
3.5
3.41 3.55 3.37 78,400 0 0 0
AAV
5.7
5.7
5.60 6 5.50 551,800 0 0 0
ABB
12.6
12.6
12.70 12.90 12.40 5,020,900 0 0 0
ABC
10.9
10.9
10.70 11 10.70 109,300 0 0 0
ABI
19.4
19.4
19.40 19.40 18.90 162,800 0 0 0
ABR
13.4
13.4
13.50 13.65 12.10 8,600 0 0 0
ABS
2.9
2.9
2.82 2.93 2.82 234,900 0 0 0
ABT
63
63
61.10 65 61.10 2,900 0 0 0
ABW
10.4
10.4
10.60 10.70 10 188,600 0 0 0
ACB
25
25
24.85 25.30 24.85 19,371,400 0 0 0
ACC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ACE
40.3
40.3
40.30 40.30 40.30 5,600 0 0 0
ACL
13.5
13.5
13.35 13.50 13.10 6,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
51.5
51.5
51.90 51.90 50.50 934,200 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9
9
9.15 9.15 9 900 0 0 0
ADS
8.1
8.1
7.60 8.19 7.60 75,500 0 0 0
AFX
9.7
9.7
9.50 9.70 9.30 135,700 0 0 0
AG1
11.4
11.4
11.70 11.70 11.30 5,800 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16
16
16.50 16.65 15.60 1,016,000 0 0 0
AGM
3.8
3.8
3.80 3.80 3.80 0 0 0 0
AGP
38.6
38.6
39.04 39.04 38.08 3,200 0 0 0
AGR
15.9
15.9
15.90 16.40 15.40 1,551,500 0 0 0
AGX
141.1
141.1
160.60 160.80 141.10 500 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
AIG
45
45
44.70 45 44 34,600 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.3
6.3
6.20 6.50 6.10 14,500 0 0 0
AMC
18.9
18.9
18.70 18.90 18.70 1,100 0 0 0
AME
9
9
9 9 9 100 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 3,100 0 0 0
AMS
7.6
7.6
7.50 7.70 7.30 11,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.9
33.9
33.80 33.90 33.20 17,300 0 0 0
ANV
30.5
30.5
29.32 30.50 28.59 3,025,300 0 0 0
APF
39.7
39.7
39.10 39.70 39 9,500 0 0 0
APG
11.7
11.7
11.65 11.70 11.30 837,400 0 0 0
APH
6.1
6.1
6.01 6.13 6 375,700 0 0 0
API
6.8
6.8
7.20 7.20 6.50 746,100 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.4
5.4
5.50 5.50 5.40 9,600 0 0 0
APS
7.8
7.8
8.20 8.40 7.60 1,111,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 1,300 0 0 0
ASM
6.8
6.8
6.70 6.80 6.50 1,052,300 0 0 0
ASP
4.5
4.5
4.42 4.50 4.42 14,900 0 0 0
AST
73.9
73.9
70.40 74.90 70.40 5,000 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
23.5
23.5
23.50 23.50 23.50 100 0 0 0
AVC
54
54
54 54 53 600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.1
14.1
14 14.80 13.80 117,200 0 0 0
BAB
13.1
13.1
13.20 13.20 13 11,300 0 0 0
BAF
33.1
33.1
32.10 33.15 31.75 2,374,700 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 87.85 100 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BBS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BBT
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BCA
8.8
8.8
8.40 8.80 8 32,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.5
7.5
7.60 7.80 7.50 163,400 0 0 0
BCE
10.5
10.5
10.26 10.46 10.16 117,300 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
64
62.50 64 62.20 234,600 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
40
40
39.80 40 38.80 12,100 0 0 0
BDT
9.1
9.1
9.30 9.30 9.10 28,300 0 0 0
BDW
25.5
25.5
24.50 25.50 24.50 500 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BFC
42.1
42.1
42.45 42.90 42 97,300 0 0 0
BGE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BGW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHA
23.6
23.6
23.70 23.70 23.60 500 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11
11
11 11 11 0 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
30.9
30.9
30.90 30.90 30.90 1,700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.3
24.3
24 24.50 23.85 73,600 0 0 0
BID
37.1
37.1
36.55 37.50 36.55 4,500,300 0 0 0
BIG
4.8
4.8
4.80 4.80 4.60 11,900 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 300 0 0 0
BKC
24.2
24.2
25 25.50 24 98,900 0 0 0
BKG
2.8
2.8
2.80 2.84 2.76 76,400 0 0 0
BLI
8.7
8.7
8.60 8.70 8.60 3,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.9
24.9
24.90 24.90 24.90 100 0 0 0
BMC
16.8
16.8
16.60 17 16.50 75,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
7.80 8 7.70 1,500 0 0 0
BMG
19.3
19.3
18.20 19.30 18.20 500 0 0 0
BMI
18.6
18.6
18.55 19 18.30 200,700 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 500 0 0 0
BMP
162.6
162.6
151.99 162.57 151.99 349,600 0 0 0
BMS
13
13
13 13.40 12.80 173,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.4
6.4
6.50 6.60 6.10 133,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
11
11
11 11 11 0 0 0 0
BQB
4.6
4.6
4.20 4.60 4 6,800 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 1,100 0 0 0
BRR
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BRS
25
25
25.80 25.80 24 3,100 0 0 0
BSA
22.7
22.7
22.70 22.70 22.70 1,000 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 0 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BSH
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BSI
41.5
41.5
40.15 41.50 39.50 1,501,400 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 100 0 0 0
BSR
20.2
20.2
19.92 20.46 19.35 8,833,700 0 0 0
BT1
9.7
9.7
9.67 9.67 9.67 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 12,200 0 0 0
BTD
17.0
17.0
16.80 16.99 16.80 2,800 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
40.7
40.7
40.75 40.75 40.68 200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.0
10.0
9.96 10.01 9.67 19,000 0 0 0
BTS
5.2
5.2
5.20 5.30 5.10 2,300 0 0 0
BTT
37
37
37 37 37 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
12.8
12.8
13 13 12.40 3,475,100 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
48.1
48.1
46.61 48.08 46.41 508,400 0 0 0
BVL
19.9
19.9
18.60 20.20 17.50 26,300 0 0 0
BVN
14
14
14 14 14 0 0 0 0
BVS
32.5
32.5
32.03 32.61 29.29 482,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.8
47.8
47.55 48.70 47 175,000 0 0 0
BWS
33.3
33.3
33.32 33.32 33.32 100 0 0 0
BXH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.1
15.1
15.10 15.10 15.10 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
19.6
19.6
18.30 19.60 18.30 12,700 0 0 0
C47
10.7
10.7
9.80 11 9.80 58,300 0 0 0
C4G
8.2
8.2
8.30 8.40 8 932,200 0 0 0
C69
11.5
11.5
11.50 11.50 10.40 346,900 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.5
6.5
6.60 7 6.50 4,000 0 0 0
CAN
32.4
32.4
32.40 32.40 32.40 100 0 0 0
CAP
41.4
41.4
40.50 41.60 40.50 37,100 0 0 0
CAT
16.6
16.6
16.80 17.20 16.50 11,600 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
28.8
28.8
28.88 28.88 28.43 19,000 0 0 0
CC1
30.6
30.6
30.40 30.60 30.40 25,700 0 0 0
CCA
14.6
14.6
14.20 14.60 14.20 2,200 0 0 0
CCC
15.8
15.8
15.10 16 14.70 9,300 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 6,500 0 0 0
CCL
6.2
6.2
6.29 6.29 5.90 320,800 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
12.3
12.3
12 12.30 12 2,200 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
26.4
26.4
24.30 26.65 24 724,500 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
32.8
32.8
32.20 33.80 31 21,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.8
9.8
9.60 9.80 9.60 9,100 0 0 0
CDR
6.5
6.5
7.40 7.40 6.50 14,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
28.6
28.6
28.50 29.50 27.40 42,698,400 0 0 0
CET
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CFM
8.5
8.5
8.49 8.49 8.49 0 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.3
3.3
3.10 3.30 3 1,400 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
31.8
31.8
32 32 31.70 11,500 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
5
5
5 5 5 3,100 0 0 0
CIA
9.6
9.6
9.40 9.60 9.30 5,300 0 0 0
CID
13
13
13 13 13 0 0 0 0
CIG
9.2
9.2
9 9.20 8.69 35,400 0 0 0
CII
27
27
28 28.25 26.50 53,003,000 0 0 0
CIP
2.4
2.4
2.50 2.50 2.40 2,700 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
42.2
42.2
42.60 42.60 42.20 7,600 0 0 0
CKD
22.9
22.9
23 23 22.70 4,600 0 0 0
CKG
11.7
11.7
11.65 11.90 11.50 106,000 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52.5
52.5
49.55 52.90 49.50 3,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
22.40 22.40 21.60 6,900 0 0 0
CLL
30.6
30.6
30.60 30.60 30.40 40,100 0 0 0
CLM
67
67
67 67 67 0 0 0 0
CLW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
CLX
15.8
15.8
15.80 15.80 15.60 91,400 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
22.5
22.5
22.50 22.50 22.50 2,000 0 0 0
CMF
330
330
330 330 330 700 0 0 0
CMG
38.4
38.4
37.10 39.35 37.10 701,000 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
23
23
23 23 23 100 0 0 0
CMN
60.3
60.3
60.30 60.30 60.30 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.1
7.1
6.90 7.20 6.80 24,800 0 0 0
CMT
13.5
13.5
13.70 13.70 13.50 8,400 0 0 0
CMV
8.1
8.1
8.12 8.12 8.12 100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.4
6.4
6.34 6.50 6.33 140,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
31.61 31.61 31.03 2,400 0 0 0
CNG
26
26
26.15 26.15 25.95 91,900 0 0 0
CNN
65.9
65.9
65.90 65.90 65.90 0 0 0 0
CNT
7.6
7.6
7.90 8 7.60 14,700 0 0 0
COM
29.6
29.6
29.55 29.60 29.55 300 0 0 0
CPA
5.8
5.8
5.80 5.80 5.80 100 0 0 0
CPC
17
17
17 17.30 16.80 9,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4 4 4 0 0 0 0
CQN
31.4
31.4
31.30 31.40 31.10 11,800 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 400 0 0 0
CRC
8.7
8.7
8.50 9.10 8.50 1,235,100 0 0 0
CRE
9.9
9.9
9.50 9.90 9.10 578,900 0 0 0
CSC
18.6
18.6
18.10 19 18.10 43,800 0 0 0
CSI
27.7
27.7
28 28.10 27.50 7,400 0 0 0
CSM
13.3
13.3
13.65 13.65 13.15 802,100 0 0 0
CSV
28.9
28.9
29 29 28.10 644,400 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
17.8
17.8
17.33 17.80 17.33 500 0 0 0
CTD
84
84
79.50 84.50 79 1,988,100 0 0 0
CTF
19.7
19.7
19.56 19.71 19.41 311,300 0 0 0
CTG
50.0
50.0
49 50.40 48.90 13,428,900 0 0 0
CTI
23.9
23.9
23.05 23.90 23.05 1,374,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8
8
8.70 8.70 8 134,900 0 0 0
CTR
86.9
86.9
85 88.70 84.90 741,500 0 0 0
CTS
41.4
41.4
41.80 42 40 3,767,000 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CTW
23.8
23.8
25 26.10 23.80 3,800 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.9
27.9
26.30 27.90 26.30 4,800 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.2
10.2
10.80 10.80 10.20 7,100 0 0 0
D2D
34.8
34.8
33.90 34.85 33.90 116,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18.2
18.2
17.40 18.20 17.40 1,100 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.7
3.7
3.76 3.76 3.72 950,100 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
8
8
8 8 8 1,100 0 0 0
DAT
8.0
8.0
7.60 8.47 7.50 29,900 0 0 0
DBC
25.7
25.7
25.10 25.90 24.90 6,700,100 0 0 0
DBD
53.4
53.4
53.30 53.40 52.50 93,700 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DBT
11.2
11.2
11.15 11.50 11.15 1,400 0 0 0
DC1
8
8
9.30 9.30 7.60 2,100 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC4
11.4
11.4
11.35 11.40 11 792,700 0 0 0
DCF
42
42
42 42 42 1,000 0 0 0
DCG
27
27
27 27 27 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
29
29
26 29.35 26 1,671,200 0 0 0
DCM
33.8
33.8
32.90 33.80 32.40 4,679,700 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.8
9.8
10 10 9.20 339,500 0 0 0
DDG
2.1
2.1
2.10 2.20 2 263,600 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
5.9
5.9
6 6 5.30 2,100 0 0 0
DDV
33.9
33.9
34.50 35.10 32.60 1,775,000 0 0 0
DFC
26.5
26.5
26.30 26.50 26.30 300 0 0 0
DFF
1
1
1.10 1.10 1 2,443,600 0 0 0
DGC
89.2
89.2
89 91.10 87.90 2,272,200 0 0 0
DGT
4.7
4.7
4.60 4.70 4.50 261,100 0 0 0
DGW
37.6
37.6
37 38 36.50 1,529,300 0 0 0
DHA
51.6
51.6
50.70 51.90 50.20 103,300 0 0 0
DHB
8.7
8.7
8.10 8.90 8 1,400 0 0 0
DHC
32.4
32.4
31.09 32.49 31.09 425,000 0 0 0
DHD
31
31
30.80 31 30.80 1,100 0 0 0
DHG
101.1
101.1
101 101.80 101 19,500 0 0 0
DHM
6.3
6.3
6.18 6.30 6.15 3,900 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
76.8
76.8
77.09 78 76.36 63,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 20,700 0 0 0
DIG
21.9
21.9
22.90 22.90 21.60 33,230,200 0 0 0
DIH
13
13
13 13.10 13 6,600 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
5.5
5.5
5.40 5.70 5.40 591,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.40 2.62 2.40 1,872,800 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60
60
60 60 60 8,000 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
5
5
5 5 5 0 0 0 0
DNA
24.5
24.5
24.50 24.50 24.50 100 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
9
9
9 9 9 100 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 100 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
20 20 20 500 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
34.5
34.5
34.50 34.50 30.20 14,700 0 0 0
DOC
10
10
10 10 10 10,000 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
36.3
36.3
36.30 36.50 36.30 2,500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.9
51.9
52.30 52.30 50.80 29,900 0 0 0
DPG
43.5
43.5
43.60 44.50 43 3,435,000 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.2
23.2
22.25 23.20 22.20 5,032,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
35.5
35.5
34.90 35.50 34.20 534,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.50 10.70 10.40 4,100 0 0 0
DRC
15.1
15.1
15.05 15.40 14.90 373,700 0 0 0
DRG
8.2
8.2
8.60 8.60 8.20 10,600 0 0 0
DRH
2.1
2.1
2.18 2.19 2.05 757,900 0 0 0
DRI
10.5
10.5
10.50 10.60 10.30 346,300 0 0 0
DRL
51.5
51.5
51.60 51.70 50.60 2,400 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
24.8
24.8
24.65 25.45 24.30 656,000 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
44.5
44.5
44 44.50 44 5,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9 9.20 8.90 43,600 0 0 0
DTA
4.5
4.5
4.45 4.50 4.25 20,700 0 0 0
DTD
19.5
19.5
19.20 19.90 18.80 996,600 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
2.3
2.3
2.20 2.30 2.20 56,600 0 0 0
DTK
11.7
11.7
11 11.90 10.80 8,100 0 0 0
DTL
13.3
13.3
12.95 13.30 12.95 7,000 0 0 0
DTP
107.5
107.5
107.50 108 107.50 400 0 0 0
DTT
16.5
16.5
16.45 16.45 16.45 0 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
1.80 1.80 1.80 0 0 0 0
DVM
6.5
6.5
6.60 6.60 6.40 359,000 0 0 0
DVN
20.5
20.5
20.40 20.80 20.40 4,300 0 0 0
DVP
70
70
70.10 70.50 70 14,700 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
16.0
16.0
17.88 17.88 15.99 3,600 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
20
20
20.80 20.90 19.60 44,096,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.2
10.2
10.30 10.30 10 266,400 0 0 0
DXS
10.7
10.7
11.45 11.45 10.65 6,077,100 0 0 0
DXV
3.8
3.8
3.79 3.80 3.79 1,700 0 0 0
E12
6
6
6.50 6.70 6 6,700 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.2
11.2
11.10 11.20 11.10 600 0 0 0
ECI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECO
23.0
23.0
22.44 23.88 22.44 25,400 0 0 0
EFI
2
2
2.10 2.10 2 3,600 0 0 0
EIB
23.8
23.8
24 24.45 22.35 13,644,100 0 0 0
EIC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EID
25.8
25.8
26 26.20 25.80 1,000 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 3,700 0 0 0
ELC
21.3
21.3
20.30 21.25 20.30 504,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.5
21.5
21.50 21.90 18.70 3,100 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
EVE
10.7
10.7
10.85 10.85 10.40 34,300 0 0 0
EVF
12.7
12.7
12.70 13.10 12.40 14,492,600 0 0 0
EVG
8.4
8.4
8.90 8.90 8.36 3,354,400 0 0 0
EVS
5.9
5.9
5.80 6.10 5.80 440,100 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
3.5
3.5
3.70 3.79 3.51 89,000 0 0 0
FCN
15.9
15.9
16 16.60 15.55 3,032,600 0 0 0
FCS
7
7
7 7 6.40 2,200 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33
33
33 33 33 0 0 0 0
FIC
12.6
12.6
13 13 12.50 14,800 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.1
8.1
8 8.10 7.60 201,000 0 0 0
FIT
4.4
4.4
4.30 4.50 4.25 1,066,500 0 0 0
FMC
35.6
35.6
34.95 35.80 34.85 65,300 0 0 0
FOC
64.7
64.7
64.50 64.80 64.20 15,000 0 0 0
FOX
64
64
61.30 65 60.80 193,400 0 0 0
FPT
93
93
89 93 88.50 19,520,200 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
138.2
138.2
129.30 138.20 129.30 1,254,700 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
46
46
46 46 46 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
33.5
33.5
31.95 33.75 30.70 3,162,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.0
8.0
8.21 8.21 7.74 656,900 0 0 0
GAS
56
56
57.30 58.80 56 837,900 0 0 0
GCB
12.2
12.2
12.20 12.20 12.20 3,900 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 600 0 0 0
GDA
16.7
16.7
16.70 16.80 16.40 50,200 0 0 0
GDT
20.4
20.4
20.20 20.60 20 84,900 0 0 0
GDW
37
37
37 37 37 0 0 0 0
GEG
14.9
14.9
15 15.20 14.70 783,100 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
56
56
56.20 56.70 53.20 33,939,300 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
29.80 30.50 29.50 21,700 0 0 0
GIC
15.2
15.2
15.20 15.20 15.20 200 0 0 0
GIL
15.3
15.3
14.15 15.40 14.15 374,100 0 0 0
GKM
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22
22
22 22 22 100 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 0 0 0 0
GMD
66
66
63.70 66.30 63.40 2,308,600 0 0 0
GMH
8.7
8.7
8.70 8.70 8.21 500 0 0 0
GMX
16.3
16.3
16.60 17 16.30 2,400 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.4
2.4
2.50 2.50 2.40 38,400 0 0 0
GSM
30.7
30.7
30.90 30.90 30.70 2,300 0 0 0
GSP
10.5
10.5
10.70 10.70 10.35 235,200 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 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
25.0
25.0
24.65 25.54 24.16 3,055,400 0 0 0
GVT
79
79
97.60 97.60 78 3,100 0 0 0
H11
8.5
8.5
7.50 8.60 7.40 1,900 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 100 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 100 0 0 0
HAG
15.3
15.3
15.40 15.70 15.05 10,201,100 0 0 0
HAH
54.5
54.5
53.80 54.50 51.70 2,131,400 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9
9
9.10 9.10 8.70 2,100 0 0 0
HAP
6.5
6.5
6.45 6.50 6.08 86,100 0 0 0
HAR
4.0
4.0
3.86 4.08 3.84 528,500 0 0 0
HAS
7.6
7.6
7.70 7.70 7.60 200 0 0 0
HAT
37.5
37.5
34.10 37.50 34.10 600 0 0 0
HAV
3.8
3.8
3.90 3.90 3.80 500 0 0 0
HAX
9.9
9.9
9.45 9.99 9.45 1,526,100 0 0 0
HBC
6.3
6.3
6.50 6.60 6.20 2,291,400 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.5
5.5
5 5.50 5 1,100 0 0 0
HBS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
25.3
25.3
25.30 25.30 24.10 33,000 0 0 0
HCD
7.7
7.7
7.35 7.90 7.35 13,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.3
24.3
24.60 24.95 23.70 15,860,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 100 0 0 0
HD6
11.8
11.8
11.50 11.80 11.50 23,500 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 300 0 0 0
HDA
5.6
5.6
6.10 6.10 5.60 17,300 0 0 0
HDB
32.4
32.4
30.40 32.35 30.40 24,467,900 0 0 0
HDC
32.1
32.1
33.21 33.66 31.79 13,995,900 0 0 0
HDG
31
31
32 32.05 30.40 7,616,100 0 0 0
HDM
36.8
36.8
36.60 36.80 36.50 8,500 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
17.7
17.7
17.70 17.70 17.70 2,200 0 0 0
HEC
65
65
65 65 65 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
16.5
16.5
15.90 16.50 15.60 14,400 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
8.6
8.6
8.60 8.60 8.60 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
290.2
290.2
292.31 295.12 283.51 20,100 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
10.80 11.55 10.70 1,406,900 0 0 0
HHS
15.7
15.7
16.55 17 15.70 9,520,500 0 0 0
HHV
14.8
14.8
14.70 15.10 14.10 14,625,900 0 0 0
HID
3.5
3.5
3.40 3.55 3.40 225,100 0 0 0
HII
4.6
4.6
4.52 4.64 4.49 85,700 0 0 0
HIO
7.2
7.2
7.20 7.20 6.80 21,100 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 23,200 0 0 0
HJS
28
28
28.60 28.60 28 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 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
13.5
13.5
13.50 13.50 13 70,500 0 0 0
HLD
17.9
17.9
17.30 17.90 16.90 110,700 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HMC
11.6
11.6
11.80 12 11.40 28,000 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
18.2
18.2
18 18.20 18 3,900 0 0 0
HMR
11.1
11.1
10.70 11.20 10.70 7,300 0 0 0
HMS
33.0
33.0
33.49 33.49 33.00 3,100 0 0 0
HNB
12.5
12.5
12 12.50 12 2,500 0 0 0
HND
11
11
11.10 11.20 10.90 53,000 0 0 0
HNF
35
35
35 35 35 200 0 0 0
HNG
6
6
5.70 6.10 5.70 5,307,100 0 0 0
HNI
26.5
26.5
26.40 26.50 26.40 5,200 0 0 0
HNM
8.1
8.1
8.30 8.30 8 303,300 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 34,100 0 0 0
HPB
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HPD
17.0
17.0
16.63 17.02 16.63 4,900 0 0 0
HPG
26.8
26.8
26.30 27 26 74,275,800 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 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
78.10 79.50 78.10 300 0 0 0
HPT
26
26
23.20 26 23 7,300 0 0 0
HPW
19
19
19 19 19 100 0 0 0
HPX
4.5
4.5
4.48 4.69 4.43 2,989,800 0 0 0
HQC
3.2
3.2
3.21 3.25 3.08 5,349,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.9
30.9
29.90 30.90 29.90 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.6
16.6
17 17.10 16.20 9,564,900 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.9
7.9
8.14 8.30 7.58 690,300 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HSV
3.9
3.9
3.80 4 3.80 317,200 0 0 0
HT1
18.8
18.8
18.25 18.80 18 1,325,200 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.70 29,400 0 0 0
HTG
44.8
44.8
45.10 45.20 44.20 17,600 0 0 0
HTI
22.9
22.9
22.85 22.95 22.40 117,600 0 0 0
HTL
23.5
23.5
23.50 23.50 23.50 1,200 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 300 0 0 0
HTN
9.1
9.1
9.15 9.47 8.98 830,900 0 0 0
HTP
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.4
12.4
12.35 12.35 12.35 100 0 0 0
HU1
7.2
7.2
7.71 7.71 7.18 2,100 0 0 0
HU4
12.9
12.9
14 14.40 12.60 332,600 0 0 0
HU6
4.9
4.9
4.90 4.90 4.90 5,000 0 0 0
HUB
15.9
15.9
15.30 15.95 15.30 19,700 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
15.1
15.1
15.60 15.80 14.70 4,311,000 0 0 0
HVA
22.5
22.5
22.60 22.90 21.50 71,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13
13
13.05 13.10 12.95 94,100 0 0 0
HVN
34.5
34.5
34 34.50 33.50 1,271,700 0 0 0
HVT
29.3
29.3
29.50 29.50 28.50 13,000 0 0 0
HVX
2.6
2.6
2.57 2.57 2.51 2,200 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
50.6
50.6
50.60 50.60 50.60 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
14.9
14.9
15.50 15.50 14.90 7,400 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
37.7
37.7
38.50 38.50 37.60 9,000 0 0 0
ICT
18
18
18 18.10 18 60,700 0 0 0
IDC
35.5
35.5
33.60 35.90 33.50 2,899,100 0 0 0
IDI
7.2
7.2
7.12 7.20 6.95 1,066,000 0 0 0
IDJ
5.3
5.3
5.40 5.60 5.10 1,876,600 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
25
25
26.40 26.50 25 36,300 0 0 0
IFS
21.5
21.5
21.20 21.50 21 8,700 0 0 0
IHK
12.3
12.3
12.20 12.30 12.20 900 0 0 0
IJC
12.3
12.3
12.30 12.60 12.05 6,364,500 0 0 0
ILA
6.4
6.4
6.20 6.70 6.20 13,100 0 0 0
ILB
26.9
26.9
25.50 26.90 25.50 7,000 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
16.6
16.6
16.60 16.60 16.60 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.5
49.5
48.30 50 48.30 37,800 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
44.5
44.5
44.50 44.50 44.50 0 0 0 0
IPA
18.8
18.8
18.90 19.40 17.50 1,011,100 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
27.3
27.3
27.30 27.30 27.30 0 0 0 0
IST
37
37
35.90 37 35.90 1,400 0 0 0
ITC
13.5
13.5
13 13.50 12.60 349,300 0 0 0
ITD
13.7
13.7
13.10 13.70 13 152,500 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 137,700 0 0 0
ITS
4.5
4.5
4.60 4.60 4.40 6,700 0 0 0
IVS
8.6
8.6
8.50 8.80 8.30 412,000 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
7.9
7.9
7.81 8.10 7.73 290,400 0 0 0
KBC
33.3
33.3
33.20 34.10 32.10 11,823,700 0 0 0
KCB
11.9
11.9
12.50 12.80 11.70 76,500 0 0 0
KDC
52
52
51.30 52 51 169,400 0 0 0
KDH
31.8
31.8
31 32.20 30 9,776,400 0 0 0
KDM
13.9
13.9
13.50 13.90 13.50 6,000 0 0 0
KGM
5.8
5.8
5.70 5.90 5.70 1,000 0 0 0
KHD
13
13
13 13 13 0 0 0 0
KHG
6.9
6.9
6.65 6.95 6.51 19,033,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.50 12.90 11.80 179,300 0 0 0
KHS
18.7
18.7
19 19 18.70 12,900 0 0 0
KHW
30.7
30.7
30.70 30.70 30.70 200 0 0 0
KIP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
KKC
6.6
6.6
6.50 6.60 6.50 600 0 0 0
KLB
16.7
16.7
17.20 17.30 16 572,800 0 0 0
KMR
3.0
3.0
3.02 3.02 2.94 25,400 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.40 38.60 38.40 389,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18 18.10 17.10 3,416,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
87.6
87.6
89.40 89.40 86.50 29,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.70 1.80 1.70 39,000 0 0 0
KST
13
13
13 13 13 500 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 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
23
23
23 23 23 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 300 0 0 0
L14
32.1
32.1
33.20 33.70 29.90 390,300 0 0 0
L18
26.5
26.5
26 26.70 25.60 27,500 0 0 0
L40
98.9
98.9
96.46 104.32 89.50 113,900 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
8
8 8 8 2,600 0 0 0
LAF
18.9
18.9
18.95 19.45 18.30 5,800 0 0 0
LAI
15.1
15.1
15.40 15.40 15 68,700 0 0 0
LAS
16.5
16.5
16.80 16.80 16 515,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBM
37.9
37.9
37 37.95 36 56,700 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
10.9
10.9
11.07 11.17 10.56 4,376,200 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.1
4.1
4.16 4.35 4.06 5,426,400 0 0 0
LDP
11.5
11.5
11.30 11.50 11.30 16,600 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 3.90 1,600 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 1,800 0 0 0
LGC
59
59
55.80 59 55.80 1,100 0 0 0
LGL
4.5
4.5
4.48 4.56 4.40 199,100 0 0 0
LHC
99.9
99.9
98 99.90 97.50 63,500 0 0 0
LHG
29.4
29.4
28.60 29.45 28.60 181,300 0 0 0
LIC
24.6
24.6
24.20 25.90 23.90 34,100 0 0 0
LIG
4.5
4.5
4.40 4.60 4.20 1,594,500 0 0 0
LIX
33.9
33.9
33.90 34 33 27,700 0 0 0
LKW
35
35
35 35 35 1,400 0 0 0
LLM
15
15
15.50 16.70 14.90 15,800 0 0 0
LM3
2
2
2 2 2 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
1.3
1.3
1.30 1.30 1.30 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
49
49
49.60 50.80 48.50 3,509,700 0 0 0
LPT
5.9
5.9
6 6 5.70 900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
29.8
29.8
29.50 29.90 28 105,900 0 0 0
LSS
9.7
9.7
9.55 9.70 9.10 292,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
20.1
20.1
20.80 20.80 20 6,300 0 0 0
MA1
31.4
31.4
31.90 31.90 30.70 2,400 0 0 0
MAC
13.5
13.5
13.49 13.49 13.49 200 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 4,600 0 0 0
MBB
25.3
25.3
25.35 26 24.80 51,668,400 0 0 0
MBG
3.6
3.6
3.60 3.70 3.50 297,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.5
29.5
29.80 30.70 27.10 9,085,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.40 7.50 7.40 5,000 0 0 0
MCH
140.7
140.7
125 141.50 125 316,400 0 0 0
MCM
25.6
25.6
26.42 26.42 25.45 49,900 0 0 0
MCO
6.5
6.5
6.80 6.80 6.20 15,200 0 0 0
MCP
27.4
27.4
27.50 27.50 27.20 8,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.80 9.80 9.70 9,600 0 0 0
MDF
6
6
5.60 6 5.60 5,600 0 0 0
MDG
19
19
19 19 19 100 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 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
38.7
38.7
39.59 39.69 37.90 64,600 0 0 0
MGC
15.1
15.1
15.40 16.10 14.50 25,700 0 0 0
MGG
25.8
25.8
26 26 25.80 300 0 0 0
MGR
5.5
5.5
4.40 5.50 4.40 1,000 0 0 0
MH3
27.7
27.7
27.20 27.70 27.20 700 0 0 0
MHC
12.9
12.9
13.10 13.35 12.30 329,300 0 0 0
MIC
14.8
14.8
14.10 14.80 14.10 2,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.0
16.0
15.30 15.95 15 391,300 0 0 0
MKP
27
27
27 27 27 0 0 0 0
MKV
9.9
9.9
9.90 9.90 9.90 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19
19
20.20 20.20 17.90 8,800 0 0 0
MML
34.1
34.1
34.70 35.50 31.50 397,200 0 0 0
MNB
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
16.10 16.20 15.30 34,500 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.4
12.4
12.25 12.55 12.05 12,312,200 0 0 0
MSH
33.6
33.6
33.10 34 33 162,000 0 0 0
MSN
78
78
79.90 80 76.20 28,573,200 0 0 0
MSR
26.3
26.3
26 26.90 25.10 2,775,600 0 0 0
MST
5.5
5.5
5.60 5.80 5.40 3,066,400 0 0 0
MTA
14.5
14.5
15 15 13.80 24,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 2,000 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 6,100 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 400 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 2,800 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.9
18.9
18.60 18.90 17.90 5,400 0 0 0
MVC
15.5
15.5
14.50 15.90 14.50 57,700 0 0 0
MVN
46
46
46 46.10 45.90 2,100 0 0 0
MWG
83
83
82.30 83 80.50 12,062,300 0 0 0
MZG
16
16
17.30 18 14.80 990,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.7
33.7
33.30 33.80 33.05 658,100 0 0 0
NAG
12.4
12.4
12.60 12.90 12.30 885,400 0 0 0
NAP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NAS
36
36
36 36 36 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 100 0 0 0
NAV
18.0
18.0
18 18 17.95 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
20.20 20.20 18.90 429,200 0 0 0
NBC
8.5
8.5
8.70 8.70 8.50 36,200 0 0 0
NBE
12.1
12.1
12 12.10 12 900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.40 5,500 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
10.2
10.2
10.10 10.50 9.60 13,700 0 0 0
NCS
43.8
43.8
43.80 43.80 43.80 0 0 0 0
NCT
99.6
99.6
98.27 99.57 97.72 48,800 0 0 0
ND2
36.9
36.9
37 37 36.30 2,200 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
12.7
12.7
12.50 12.70 12.20 1,125,400 0 0 0
NDP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 1,400 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.7
6.7
6.70 6.80 6.70 60,300 0 0 0
NET
69.4
69.4
69.10 69.40 68.30 4,800 0 0 0
NFC
58
58
56.20 58 56.20 19,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.1
18.1
18.90 18.95 17.82 811,800 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 100 0 0 0
NHH
11.3
11.3
11.40 11.40 11.10 122,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.1
10.1
10.20 10.20 10.10 5,700 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
15.9
15.9
16.50 16.55 15.55 18,560,600 0 0 0
NLG
36.8
36.8
36 37 34.60 4,785,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52
52
50.10 54 49.90 68,500 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.3
6.3
6.10 6.32 6.10 62,000 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
12
12
12 12 11.90 1,600 0 0 0
NRC
6.4
6.4
6.20 6.40 6.10 1,237,600 0 0 0
NS2
26
26
27.60 28.70 26 1,700 0 0 0
NSC
80
80
80 80 80 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.40 4.40 4.20 129,300 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.1
13.1
13.80 13.80 13.10 200 0 0 0
NT2
21.4
21.4
21.25 21.70 21.10 1,168,500 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
56
56 56 56 0 0 0 0
NTL
19.3
19.3
19.50 19.75 18.55 3,345,100 0 0 0
NTP
65.4
65.4
63.20 66.30 63.20 357,600 0 0 0
NTT
10
10
10 10 10 0 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
15.4
15.4
15.50 16.50 15.10 561,600 0 0 0
NVL
14.4
14.4
14.60 14.90 14.40 29,857,200 0 0 0
NVP
12
12
12 12 12 0 0 0 0
NVT
7.6
7.6
7.49 7.60 7.49 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4 4 3.90 900 0 0 0
OCB
12.5
12.5
11.95 12.45 11.85 5,212,400 0 0 0
OCH
5.8
5.8
5.80 5.80 5.60 16,700 0 0 0
ODE
45.8
45.8
45.70 45.80 45.60 23,800 0 0 0
OGC
3.7
3.7
3.68 3.72 3.64 350,700 0 0 0
OIL
10.2
10.2
10.10 10.30 10 718,700 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 3,100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.3
22.3
22 22.25 22 12,300 0 0 0
ORS
14.5
14.5
14.40 14.95 13.60 6,644,300 0 0 0
PAC
21.6
21.6
22.05 22.05 21.30 652,400 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
29.6
29.6
30 30 29 1,356,300 0 0 0
PAP
26.2
26.2
26 26.20 26 700 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 45,700 0 0 0
PAT
94.5
94.5
96.20 99.10 93 42,800 0 0 0
PBC
5.8
5.8
5.80 5.90 5.70 22,800 0 0 0
PBP
12.5
12.5
12.54 12.64 12.36 35,400 0 0 0
PBT
14
14
14 14 14 0 0 0 0
PC1
19.6
19.6
18.83 19.57 18.83 3,454,800 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20
20
19.80 20 19.80 300 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 5,300 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.2
20.2
20 20.20 20 104,100 0 0 0
PCM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 8,000 0 0 0
PDB
20.6
20.6
20 20.80 20 9,300 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
93.5
93.5
93 93.50 93 500 0 0 0
PDR
23.3
23.3
24.20 24.20 22.90 36,773,600 0 0 0
PDV
12
12
12.10 12.20 12 46,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 500 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
30.7
30.7
31.20 31.20 28.70 2,862,200 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 142,300 0 0 0
PGB
13
13
13.20 13.50 12.80 42,200 0 0 0
PGC
13.5
13.5
12.75 13.50 12.75 29,800 0 0 0
PGD
23.5
23.5
23.50 24 23.50 12,900 0 0 0
PGI
19.6
19.6
20 20 19.50 16,300 0 0 0
PGN
5.9
5.9
5.90 5.90 5.70 130,600 0 0 0
PGS
46.9
46.9
42.50 46.90 42.50 300 0 0 0
PGT
8.2
8.2
7.60 8.20 7.60 1,200 0 0 0
PGV
19.9
19.9
19.30 20 19.25 19,400 0 0 0
PHC
4.8
4.8
4.97 5.11 4.81 380,100 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
65
65
65 65 65 0 0 0 0
PHP
30.8
30.8
30.50 30.90 30.40 49,000 0 0 0
PHR
50.2
50.2
49.75 51 48.65 356,600 0 0 0
PHS
13.1
13.1
13.10 13.10 13.10 400 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
16.8
16.8
16.80 16.80 16.70 8,400 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 0 0 0 0
PIT
6.4
6.4
6.40 6.42 6.40 2,600 0 0 0
PIV
2.6
2.6
2.40 2.60 2.40 171,000 0 0 0
PJC
27.4
27.4
27.40 27.40 27.40 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.7
25.7
25 25.90 25 545,900 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.61 5.80 5.55 72,800 0 0 0
PLX
33.4
33.4
32.80 33.50 32.80 1,522,900 0 0 0
PMB
10.4
10.4
10.50 10.50 10.20 5,400 0 0 0
PMC
116.8
116.8
116.83 116.83 116.83 100 0 0 0
PMG
8.0
8.0
7.97 7.97 7.97 0 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
34
34 34 34 500 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
28
28
28 28 28 100 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
86.9
86.9
84 87.50 83.80 1,027,500 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
15.2
15.2
15.30 15.30 15.20 11,100 0 0 0
POT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
13.4
13.4
13.15 13.40 12.90 10,150,100 0 0 0
PPC
9.7
9.7
9.63 9.77 9.63 413,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.3
26.3
26.00 26.29 25.91 17,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
19.90 19.90 19.90 300 0 0 0
PPS
10.6
10.6
10.70 10.70 10.50 1,500 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.1
15.1
15.62 15.62 14.15 5,300 0 0 0
PRE
19.7
19.7
19.70 19.80 19.70 6,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.9
10.9
10.60 10.90 10.40 600 0 0 0
PSB
4.3
4.3
4.30 4.40 4.20 28,000 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
14
14
13.80 14.50 13.60 75,300 0 0 0
PSE
10.6
10.6
10.60 10.60 10.50 4,100 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
7.7
7.7
7.40 7.70 7.30 482,700 0 0 0
PSL
11
11
11 11 11 2,000 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
16.70 20 16.70 2,500 0 0 0
PSW
7.7
7.7
7.70 7.80 7.60 21,100 0 0 0
PTB
49.7
49.7
49 49.70 48.50 198,400 0 0 0
PTC
7.6
7.6
7.60 7.90 7.59 63,800 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 100 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
30.5
30.5
29.80 30.50 29.80 10,100 0 0 0
PTL
3.1
3.1
3.23 3.23 3 36,500 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 10.50 300 0 0 0
PTS
9.3
9.3
9 9.30 8.90 3,100 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 1,900 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 303,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.4
28.4
27.90 28.70 27.60 94,000 0 0 0
PVC
9.7
9.7
9.60 9.90 9.30 1,306,300 0 0 0
PVD
19.7
19.7
19 20.20 19 5,771,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.30 6.30 6.10 37,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.6
65.6
66 66 65.50 23,100 0 0 0
PVM
17
17
16.90 17 16.30 6,700 0 0 0
PVO
5.8
5.8
5.90 6 5.80 8,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.1
27.1
26.36 27.48 26.36 5,025,100 0 0 0
PVT
17
17
16.65 17.05 16.45 4,124,700 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
3.3
3.3
3.40 3.40 3.20 11,100 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 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
15.5
15.5
15.50 15.70 14.80 476,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
21
21
21 21 21 100 0 0 0
QCG
13.4
13.4
13.60 13.65 12.80 1,784,000 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 0 0 0 0
QNP
30.2
30.2
30.20 30.40 30.10 2,400 0 0 0
QNS
46.6
46.6
46 46.90 46 293,900 0 0 0
QNT
9
9
9 9 9 100 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
35
33 35 33 6,200 0 0 0
QSP
25
25
25.30 25.30 25 700 0 0 0
QST
28
28
28 28 28 0 0 0 0
QTC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
QTP
12.8
12.8
12.90 12.90 12.70 547,900 0 0 0
RAL
93.1
93.1
92 93.10 91.80 4,200 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
13.5
13.5
11.70 13.50 11.70 29,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.5
61.5
60.90 61.90 60.20 900,900 0 0 0
RIC
7.5
7.5
7.50 7.50 7.50 3,900 0 0 0
RTB
27.9
27.9
28 28 27.90 900 0 0 0
RYG
10.8
10.8
10.55 10.90 10.40 38,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34
34
35 35 34 1,600 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
9.2
9.2
9 9.20 8.70 290,900 0 0 0
SAB
44.5
44.5
44.15 44.50 44 806,800 0 0 0
SAC
13.7
13.7
14.40 14.40 13.70 300 0 0 0
SAF
54
54
54 54 54 3,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.1
7.1
6.90 7.10 6.75 688,100 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
35.4
35.4
35.49 35.49 35.10 18,700 0 0 0
SAV
13.3
13.3
14.90 14.90 13.05 163,400 0 0 0
SB1
6.3
6.3
6.20 6.30 6.20 200 0 0 0
SBA
28.2
28.2
28.40 28.95 28.20 49,400 0 0 0
SBB
17.5
17.5
16 17.50 16 36,800 0 0 0
SBD
7.7
7.7
8 8 7.30 10,500 0 0 0
SBG
12.4
12.4
12.15 12.40 12.15 246,800 0 0 0
SBH
42.5
42.5
42.50 42.50 42.50 300 0 0 0
SBL
5.5
5.5
5.30 5.50 5.30 6,600 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
9
9
9 9 9 100 0 0 0
SBS
5.8
5.8
5.70 6 5.50 1,390,900 0 0 0
SBT
25.1
25.1
25 25.10 24 902,900 0 0 0
SBV
8.3
8.3
8.30 8.30 8.28 200 0 0 0
SC5
16.7
16.7
16 16.70 16 400 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.5
63.5
63.20 63.50 63 30,000 0 0 0
SCI
9.7
9.7
9.60 9.70 9.20 33,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
SCL
19.3
19.3
18.26 19.27 17.71 16,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.90 9.03 8.53 17,589,800 0 0 0
SCS
55.9
55.9
54.30 56 54.30 272,200 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
7.9
7.9
7.60 7.90 7.60 32,700 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 1,500 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.9
11.9
11.50 11.90 11.30 22,600 0 0 0
SDA
2.9
2.9
2.90 2.90 2.90 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 0 0 0 0
SDN
28
28
28 28 28 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
19.8
19.8
24.10 24.10 19.80 400 0 0 0
SDV
31.4
31.4
31.30 31.40 31.30 7,400 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
48
48
48 48 48 700 0 0 0
SEB
48
48
48 48 48 100 0 0 0
SED
22
22
21.90 22.20 21.70 36,900 0 0 0
SEP
20.9
20.9
20.50 20.90 20.50 2,200 0 0 0
SFC
17.3
17.3
17.30 17.44 17.30 2,000 0 0 0
SFG
10.3
10.3
10 10.30 9.71 7,100 0 0 0
SFI
25.9
25.9
25.65 26.10 25.65 6,100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13
13
12.80 13 12.80 10,100 0 0 0
SGC
92.3
92.3
92.30 92.60 92.30 6,600 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
13
13
13 13 11 2,200 0 0 0
SGN
61.3
61.3
61.52 61.52 60.56 11,500 0 0 0
SGP
25.2
25.2
25.50 25.70 25 121,300 0 0 0
SGR
20.3
20.3
20.45 20.50 18.85 1,179,900 0 0 0
SGS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGT
16.8
16.8
16.55 16.80 15.95 42,300 0 0 0
SHA
4.1
4.1
4.10 4.10 3.91 19,300 0 0 0
SHB
17
17
16.85 17.25 16.10 144,384,000 0 0 0
SHC
10.7
10.7
9.80 10.70 9.80 1,800 0 0 0
SHE
7.1
7.1
6.70 7.10 6.50 5,600 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.2
14.2
14.10 14.20 14 368,500 0 0 0
SHN
4.6
4.6
4.60 4.70 4.40 28,100 0 0 0
SHP
35
35
35.10 35.10 34.85 2,500 0 0 0
SHS
24.8
24.8
24.70 25.60 23.60 34,701,100 0 0 0
SID
19
19
19 19 19 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
35.4
35.4
35.40 35.40 35.40 400 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
13.9
13.9
13.90 14 13.90 145,900 0 0 0
SJE
17.4
17.4
17.50 17.50 17 41,200 0 0 0
SJG
19.1
19.1
17 19.50 17 27,500 0 0 0
SJM
4.9
4.9
4.90 4.90 4.90 100 0 0 0
SJS
66.8
66.8
67.50 67.50 64.60 96,000 0 0 0
SKG
10.1
10.1
10.15 10.20 9.99 146,300 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 3,400 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.2
28.2
28.30 28.30 28.10 3,700 0 0 0
SLS
167.9
167.9
167 168 164.50 10,700 0 0 0
SMA
8.4
8.4
8.42 8.42 8.40 2,300 0 0 0
SMB
38.4
38.4
37.76 38.52 37.76 27,900 0 0 0
SMC
10.7
10.7
10.20 11 10.20 806,700 0 0 0
SMN
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SMT
11.5
11.5
11.60 11.60 11.30 7,800 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
32.3
32.3
32.30 32.30 32.30 900 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 10.50 9.81 1,100 0 0 0
SPV
19.7
19.7
19.70 19.70 19.70 400 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
2 2 1.90 35,200 0 0 0
SRC
52
52
51 52.40 51 15,300 0 0 0
SRF
8.1
8.1
7.90 8.09 7.60 4,500 0 0 0
SSB
18.6
18.6
17.90 18.60 17.45 3,554,400 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
8.6
8.6
8.60 8.60 8.50 4,400 0 0 0
SSH
85
85
85 85 85 300 0 0 0
SSI
38.6
38.6
37.95 39.50 36.95 81,186,900 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
5.6
5.6
5.64 5.75 5.54 105,400 0 0 0
STB
55.6
55.6
55.50 55.60 53 11,955,700 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
36.9
36.9
36.90 36.90 36.90 100 0 0 0
STH
19.9
19.9
19.70 20.20 19.70 36,200 0 0 0
STK
17.2
17.2
16.59 17.31 16.21 34,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 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
26.1
26.1
26.10 26.10 26.10 29,500 0 0 0
SVD
6.1
6.1
6.10 6.49 6.10 135,500 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
50.3
50.3
50.30 50.30 50.30 100 0 0 0
SVN
2.9
2.9
3.10 3.10 2.80 103,500 0 0 0
SVT
11.0
11.0
10.80 11.40 10.75 46,900 0 0 0
SWC
30
30
30.30 30.30 30 7,300 0 0 0
SZB
37.6
37.6
37.50 37.60 37.50 8,800 0 0 0
SZC
29.8
29.8
29.90 30.20 28.90 1,490,600 0 0 0
SZE
10.1
10.1
10 10.10 10 8,100 0 0 0
SZG
37
37
37 37 37 1,200 0 0 0
SZL
44
44
42.75 44 42.75 5,900 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TA9
12.3
12.3
12.30 12.30 11.90 64,000 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48.9
48.9
47.60 48.90 46.50 695,200 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
38.0
38.0
37.95 37.95 37.95 200 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 7.05 200 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
37.7
37.7
38.10 38.45 36.50 28,577,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.5
20.5
21.24 21.62 20.24 17,940,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.3
34.3
34.10 34.40 34 34,300 0 0 0
TCM
28.0
28.0
27.95 28 26.95 1,712,800 0 0 0
TCO
10.8
10.8
10.60 10.90 10.40 175,200 0 0 0
TCR
2.8
2.8
2.95 2.95 2.79 1,800 0 0 0
TCT
20.5
20.5
20.30 20.50 20.30 1,800 0 0 0
TCW
31.3
31.3
33.10 33.10 31 10,500 0 0 0
TDB
42
42
42 42 42 0 0 0 0
TDC
11.8
11.8
11.95 12 11.55 704,800 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.94 2.94 2.67 228,600 0 0 0
TDH
5.0
5.0
4.60 5.03 4.60 1,910,300 0 0 0
TDM
57.5
57.5
57.50 57.50 57.50 2,200 0 0 0
TDP
35
35
33.80 35.10 32.65 127,900 0 0 0
TDS
8.5
8.5
8.50 8.60 8.20 17,600 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 53,300 0 0 0
TDW
51
51
51 51 51 0 0 0 0
TED
61.9
61.9
61.50 61.90 61.50 20,100 0 0 0
TEG
6.4
6.4
6.10 6.35 6.10 42,800 0 0 0
TEL
17
17
17 17 17 100 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
58.4
58.4
59.90 59.90 58.40 200 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
27.3
27.3
26.50 27.50 26.10 12,600 0 0 0
THG
51.7
51.7
51.80 51.90 50.60 68,900 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
7.90 8 7.90 1,700 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.4
19.4
19.40 19.40 19.40 100 0 0 0
TID
22.3
22.3
22.80 22.80 22.30 2,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.7
7.7
7.20 7.80 6.90 1,954,400 0 0 0
TIN
50.8
50.8
50.80 50.80 50.80 0 0 0 0
TIP
18.5
18.5
18.40 18.55 18.10 53,200 0 0 0
TIS
4.9
4.9
4.90 5 4.80 8,800 0 0 0
TIX
45.8
45.8
45.77 45.77 45.77 2,800 0 0 0
TJC
15.3
15.3
15.30 15.30 15.30 100 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
15
15
15 15 15 2,400 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.0
8.0
7.97 8.03 7.93 220,300 0 0 0
TLG
51.9
51.9
51.30 52.20 50.60 146,400 0 0 0
TLH
5.2
5.2
5.20 5.30 5.11 263,800 0 0 0
TLI
5.2
5.2
5.20 5.20 5.20 100 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 600 0 0 0
TLT
20
20
20 20 20 100 0 0 0
TMB
57
57
58 58 55.50 3,900 0 0 0
TMC
7
7
7 7 7 2,200 0 0 0
TMG
75.9
75.9
75.90 75.90 75.90 100 0 0 0
TMP
61.5
61.5
61.50 61.50 60.20 10,300 0 0 0
TMS
41.2
41.2
41.30 41.30 40 4,100 0 0 0
TMT
9.3
9.3
9.50 9.50 8.89 12,400 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 0 0 0 0
TN1
13.7
13.7
13.95 13.95 13.50 6,000 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30
30
30 30 30 100 0 0 0
TNG
17.8
17.8
17.72 17.92 17.43 775,900 0 0 0
TNH
12
12
11.85 12.30 11.85 144,400 0 0 0
TNI
5.5
5.5
5.46 5.46 5.21 282,500 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
3.70 3.70 3.70 0 0 0 0
TNT
8.2
8.2
8.30 8.30 7.75 24,500 0 0 0
TNV
9.8
9.8
9.80 9.80 9.80 300 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
132.9
132.9
127.30 132.90 127 34,400 0 0 0
TOT
15.7
15.7
16 16 14.90 7,100 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
TPB
17.3
17.3
16.95 17.52 16.19 23,292,000 0 0 0
TPC
10.6
10.6
11.95 11.95 10.55 2,400 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 200 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
66.5
66.5
66.50 66.50 65.90 700 0 0 0
TRC
68.5
68.5
68 69 66.80 213,800 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14.20 14.20 14 22,900 0 0 0
TSB
36
36
31.70 36.70 31.70 600 0 0 0
TSC
2.9
2.9
2.86 2.88 2.79 429,100 0 0 0
TSD
5.6
5.6
5.60 5.60 5.60 200 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
8.50 8.50 8.50 0 0 0 0
TT6
5.3
5.3
5.41 5.41 5.14 6,900 0 0 0
TTA
11.5
11.5
11.25 11.50 11.10 331,900 0 0 0
TTC
8.6
8.6
8.50 8.60 8.50 7,300 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
2.8
2.8
2.67 2.78 2.64 1,046,900 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TTH
2.5
2.5
2.50 2.60 2.40 217,200 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TTN
17.2
17.2
17 17.40 16.80 132,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.1
33.1
33.74 33.74 33.08 500 0 0 0
TUG
15.1
15.1
15.30 15.30 15.10 4,200 0 0 0
TV1
22.9
22.9
23.60 24 22.90 15,300 0 0 0
TV2
33.7
33.7
31.50 33.70 31.50 553,900 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
15.4
15.4
15.40 15.40 14.80 27,100 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.9
8.9
9.29 9.29 8.26 79,800 0 0 0
TVC
11.7
11.7
11.70 11.80 11.30 935,000 0 0 0
TVD
10.1
10.1
10 10.20 10 37,500 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
7.5
7.5
7.50 7.60 7.20 325,100 0 0 0
TVS
17.2
17.2
16.95 17.30 16.60 254,700 0 0 0
TVT
16.5
16.5
16 16.50 16 4,700 0 0 0
TW3
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TXM
5.1
5.1
5.10 5.20 5.10 300 0 0 0
TYA
19
19
19 19.90 18.60 79,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.5
7.5
7.20 7.50 7.20 5,500 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
51.1
51.1
53 55.60 50 15,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.4
9.4
9.40 9.40 9.40 0 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
17.5
17.5
17.50 17.60 17.50 2,300 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
7.10 7.10 6.50 300 0 0 0
VAB
12.0
12.0
12.10 12.35 11.75 1,648,700 0 0 0
VAF
18.7
18.7
18.65 18.65 18.65 0 0 0 0
VAV
36.2
36.2
35.90 36.20 35.60 3,400 0 0 0
VBB
11.3
11.3
10.93 11.42 10.93 46,500 0 0 0
VBC
19.7
19.7
19.70 19.70 19.70 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
13
14.60 14.60 13 6,100 0 0 0
VC2
6.7
6.7
7.10 7.40 6.60 1,645,200 0 0 0
VC3
28.6
28.6
28.20 28.90 27.90 989,600 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
10.1
10.1
9.90 10.10 9.70 550,500 0 0 0
VC9
3.9
3.9
3.80 3.90 3.70 10,100 0 0 0
VCA
8.4
8.4
9.01 9.01 8.38 67,100 0 0 0
VCB
59.3
59.3
59.70 60.70 59.30 8,416,700 0 0 0
VCC
9.7
9.7
8.90 9.70 8.90 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.5
289.5
289 289.50 275.70 1,400 0 0 0
VCG
25.5
25.5
25.80 25.95 24.75 18,199,900 0 0 0
VCI
37.7
37.7
38.95 39.50 37.05 16,461,400 0 0 0
VCM
9.3
9.3
9.30 9.30 9.30 20,000 0 0 0
VCP
25.5
25.5
26.30 26.30 25.50 23,600 0 0 0
VCR
39
39
39 39 39 100 0 0 0
VCS
45.5
45.5
45.20 45.80 44.80 125,000 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
52.5
52.5
52.50 52.50 52.50 300 0 0 0
VDS
19
19
19.80 20.10 18.70 4,580,700 0 0 0
VDT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 15,900 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
1.90 1.90 1.90 0 0 0 0
VE9
4.1
4.1
3.90 4.20 3.90 21,300 0 0 0
VEA
34.8
34.8
34.99 34.99 34.54 595,200 0 0 0
VEC
16.5
16.5
17.90 18.50 16.40 91,100 0 0 0
VEF
151.0
151.0
155.92 156.91 149.77 97,600 0 0 0
VES
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VET
17.8
17.8
15.90 17.80 15.90 400 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
56.5
56.5
55.90 56.90 55.50 14,400 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VGC
43.0
43.0
43.78 44.26 42.40 1,952,300 0 0 0
VGG
43
43
43 43.10 43 3,400 0 0 0
VGI
70.5
70.5
69 71.50 67 734,600 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 1,900 0 0 0
VGP
27.7
27.7
28 28 27.50 10,800 0 0 0
VGR
54.5
54.5
53.46 54.52 53.46 2,900 0 0 0
VGS
27.7
27.7
28.50 30 26.90 2,833,000 0 0 0
VGT
11.6
11.6
11.60 11.70 11.20 680,100 0 0 0
VGV
31
31
31 31 31 2,000 0 0 0
VHC
54
54
52.60 54 52.10 1,033,400 0 0 0
VHD
4.6
4.6
5 5 4.60 4,000 0 0 0
VHE
4.9
4.9
4.80 5.10 4.80 276,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.2
2.2
2.20 2.30 2.20 977,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
110.9
110.9
109 115 106.90 8,238,300 0 0 0
VIB
18.7
18.7
18.40 18.95 18.20 14,706,300 0 0 0
VIC
203.4
203.4
202 204.90 193.70 3,700,400 0 0 0
VID
5.1
5.1
5.10 5.15 5.10 6,400 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15
15
15.70 15.70 15 11,600 0 0 0
VIG
5.7
5.7
5.80 6 5.60 368,700 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIM
11.3
11.3
11.50 11.50 11.30 400 0 0 0
VIN
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIP
12.8
12.8
12.60 12.85 12.50 246,300 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
8.10 9 8.10 8,700 0 0 0
VIX
34.7
34.7
35.55 36.20 33.40 76,646,100 0 0 0
VJC
180
180
174.50 186.70 174.50 4,128,300 0 0 0
VLA
8.7
8.7
8.70 8.70 8.70 1,900 0 0 0
VLB
45.7
45.7
47 47 45.50 59,800 0 0 0
VLC
14.5
14.5
14.40 14.50 14.20 75,100 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.4
8.4
8.40 8.80 8.40 12,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
6 6 5.82 5,500 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 0 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
16.1
16.1
16.30 16.30 16.10 1,700 0 0 0
VNB
16.9
16.9
16.90 17.30 16.50 46,100 0 0 0
VNC
34
34
33.80 34 33.80 10,500 0 0 0
VND
21.1
21.1
21.80 22.40 20.45 52,873,100 0 0 0
VNE
7.2
7.2
7 7.54 7 32,800 0 0 0
VNF
17
17
16.90 17 16.70 13,200 0 0 0
VNG
7.2
7.2
7.15 7.20 7.06 49,600 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 3,100 0 0 0
VNL
21.8
21.8
21.81 21.81 21.33 6,200 0 0 0
VNM
56.5
56.5
56.10 58 56.10 7,068,100 0 0 0
VNP
13
13
13.40 13.40 12.80 21,500 0 0 0
VNR
19.9
19.9
19.40 20 19.40 5,400 0 0 0
VNS
9.5
9.5
9.56 9.56 9.17 12,500 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
388
388
387 397 387 1,500 0 0 0
VOC
11.7
11.7
11.70 12 11.70 21,000 0 0 0
VOS
12.6
12.6
12 12.85 12 1,002,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
30.4
30.4
29.50 30.65 28.35 54,104,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.3
25.3
25.20 25.40 24 20,000 0 0 0
VPG
7.7
7.7
7.72 7.83 7.41 466,200 0 0 0
VPH
4.8
4.8
4.70 4.85 4.50 81,600 0 0 0
VPI
56.1
56.1
56 56.40 55.90 1,733,400 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
11.5
11.5
11.45 11.45 11.45 33,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.5
13.5
12.70 13.65 12.70 2,100 0 0 0
VRE
38.8
38.8
38.05 39.45 36.55 17,634,200 0 0 0
VRG
17.1
17.1
17.60 17.60 17.10 4,400 0 0 0
VSA
20
20
20.50 20.50 20 2,900 0 0 0
VSC
23.8
23.8
24.50 25.15 23.40 11,896,000 0 0 0
VSE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VSF
25.7
25.7
25.90 25.90 25.60 13,400 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.9
41.9
43.91 43.91 41.91 88,900 0 0 0
VSI
19.5
19.5
19.50 19.50 19.05 2,700 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 2,700 0 0 0
VSN
15
15
15.90 15.90 15 400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.7
2.7
3 3 2.70 6,300 0 0 0
VTB
9.4
9.4
9.50 9.53 9.03 16,000 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTD
6.9
6.9
7 7 6.70 58,100 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 3,700 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
52.5
52.5
52 53 52 6,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.3
11.3
11.50 11.75 11.25 680,800 0 0 0
VTP
111
111
106.80 111.20 106.80 1,794,900 0 0 0
VTQ
11.7
11.7
11.70 11.70 11.70 100 0 0 0
VTR
14.9
14.9
15.80 15.80 14.50 105,700 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.2
14.2
13.50 14.80 12.90 553,800 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.1
18.1
18 18.20 17.60 1,370,200 0 0 0
VUA
18.3
18.3
18.80 18.80 18.30 200 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
50.3
50.3
59.80 59.80 49.80 159,700 0 0 0
VW3
9
9
9 9 9 300 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 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
281
281
281 281 281 900 0 0 0
WSB
51.0
51.0
56.11 56.20 49.25 42,600 0 0 0
WSS
7
7
7 7.30 6.30 76,900 0 0 0
WTC
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
X20
12.1
12.1
12 12.10 12 4,400 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 12.70 900 0 0 0
XMC
7.7
7.7
8 8 7.60 3,800 0 0 0
XMD
6.2
6.2
6.80 7 6.20 8,800 0 0 0
XMP
15.3
15.3
15 15.30 15 400 0 0 0
XPH
14.6
14.6
14.70 14.70 14.60 3,500 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YBM
14.4
14.4
14 14.35 13.70 13,400 0 0 0
YEG
12.6
12.6
12.05 12.75 12.05 3,420,300 0 0 0
YTC
34
34
34 34 34 0 0 0 0
^HASTC
264.7
264.7
262.43 266.99 259.40 140,750,639 0 0 0
^UPCOM
109.9
109.9
108.48 110.02 108.38 0 0 0 0
^VN30
1,915.9
1,915.9
1,882.66 1,933.22 1,862.51 671,677,737 0 0 0
^VNINDEX
1,663.4
1,663.4
1,640.80 1,677.11 1,622.37 1,543,512,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |