DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/10/2025

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 22/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32
32
32 32 32 1,000 0 0 0
AAA
7.6
7.6
7.65 7.65 7.52 880,100 0 0 0
AAH
3.6
3.6
3.80 3.80 3.60 1,073,000 0 0 0
AAM
7
7
7 7 6.95 2,500 0 0 0
AAS
9.7
9.7
9.70 9.80 9.20 2,389,500 0 0 0
AAT
3.5
3.5
3.51 3.51 3.40 41,700 0 0 0
AAV
5.8
5.8
5.60 5.90 5.60 142,600 0 0 0
ABB
13.3
13.3
12.70 13.30 12.60 4,670,100 0 0 0
ABC
10.7
10.7
11 11.30 10.60 73,800 0 0 0
ABI
19.5
19.5
19.10 19.60 19 173,500 0 0 0
ABR
12.5
12.5
14 14 12.50 3,500 0 0 0
ABS
2.9
2.9
2.97 2.97 2.84 71,100 0 0 0
ABT
63.8
63.8
64 65 63.80 6,200 0 0 0
ABW
10.4
10.4
10.50 10.50 10.10 151,000 0 0 0
ACB
25.1
25.1
25.20 25.30 24.65 15,620,500 0 0 0
ACC
13.5
13.5
13.40 13.50 12.80 38,200 0 0 0
ACE
40.4
40.4
40.40 40.50 40.40 6,600 0 0 0
ACL
13.5
13.5
13.50 13.50 13.50 0 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
53.5
53.5
52 55.90 51.60 778,500 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.0
9.0
8.95 8.95 8.90 10,200 0 0 0
ADS
8.1
8.1
8.29 8.29 7.80 137,600 0 0 0
AFX
10.8
10.8
9.70 10.80 9.60 229,100 0 0 0
AG1
11.4
11.4
11.40 11.40 11.30 3,800 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16
16
16 16.30 15.40 906,800 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 39.99 37.89 4,800 0 0 0
AGR
16.2
16.2
16.25 16.30 15.70 589,500 0 0 0
AGX
156
156
156.80 156.80 156 500 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
44.2
44.2
44.60 45 44.20 13,100 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.4
6.4
6.20 6.60 6.20 16,000 0 0 0
AMC
18.5
18.5
18.20 18.50 18.20 6,000 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13
13
13 13 13 4,400 0 0 0
AMS
7.6
7.6
7.60 7.60 7.50 4,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.4
34.4
34 35.10 33.60 31,100 0 0 0
ANV
30.8
30.8
30.41 30.95 30.11 1,743,600 0 0 0
APF
39.5
39.5
39.20 39.80 39 9,100 0 0 0
APG
11.7
11.7
11.65 11.80 11.45 1,350,200 0 0 0
APH
6.2
6.2
6.15 6.20 6.14 317,700 0 0 0
API
7.4
7.4
6.80 7.40 6.80 709,700 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.5
5.5
5.50 5.50 5.40 9,500 0 0 0
APS
8.5
8.5
8 8.50 7.90 1,159,900 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
16.8
16.8
16.30 16.80 16.30 1,500 0 0 0
ASM
6.8
6.8
6.83 6.87 6.69 357,200 0 0 0
ASP
4.5
4.5
4.50 4.50 4.43 22,000 0 0 0
AST
74.2
74.2
73.90 75.80 72 2,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
AVC
51.1
51.1
52.80 52.80 51.10 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14
14
14 14.70 13.80 160,900 0 0 0
BAB
13
13
13.10 13.60 12 4,800 0 0 0
BAF
32.9
32.9
33 33.40 32.70 1,439,200 0 0 0
BAL
8
8
8 8 8 100 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 100 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BBT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BCA
9
9
8.90 9.20 8.30 23,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.2
8.2
7.60 8.20 7.60 296,100 0 0 0
BCE
10.5
10.5
10.55 10.55 10.21 32,900 0 0 0
BCF
39.4
39.4
39 40 39 3,300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65
65
63.50 65 62.80 194,700 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 100 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
40 40 40 0 0 0 0
BDT
8.9
8.9
9.30 9.30 8.30 19,400 0 0 0
BDW
27.2
27.2
27.20 27.20 27.20 100 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
43
43
42.15 43.45 42.10 206,000 0 0 0
BGE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BGW
16
16
16 16 16 1,700 0 0 0
BHA
23.4
23.4
23.60 23.60 23.40 400 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
30.5
30.5
30.60 30.60 30.50 4,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.3
24.3
24.30 24.50 23.85 43,700 0 0 0
BID
37.2
37.2
37.50 37.50 36.50 3,971,100 0 0 0
BIG
4.9
4.9
4.80 4.90 4.50 38,500 0 0 0
BIO
11.9
11.9
11.20 11.90 11.20 900 0 0 0
BKC
24.2
24.2
24.30 24.30 23.30 66,400 0 0 0
BKG
2.8
2.8
2.83 2.83 2.79 55,200 0 0 0
BLI
8.9
8.9
8.90 8.90 8.60 23,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
25
25
25 25 25 1,200 0 0 0
BMC
16.9
16.9
16.80 16.95 16.60 46,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 100 0 0 0
BMI
19
19
18.60 19.10 18.55 255,000 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BMP
167.4
167.4
164.50 171.23 163.15 156,700 0 0 0
BMS
13.1
13.1
13.10 13.10 12.70 138,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.4
6.4
6.40 6.40 6.20 102,400 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
4.4
4.4
4.50 4.50 4.40 400 0 0 0
BRC
12.6
12.6
12.55 12.60 12.50 3,800 0 0 0
BRR
17.3
17.3
18.20 18.20 17.30 3,800 0 0 0
BRS
25.1
25.1
25.10 25.10 25.10 300 0 0 0
BSA
22.6
22.6
22.60 22.60 22.50 2,400 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
19
19
19 19 19 300 0 0 0
BSI
41.1
41.1
41.65 41.65 40.35 568,300 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSR
21
21
20.54 21 20.31 6,036,000 0 0 0
BT1
9.7
9.7
9.67 9.67 9.67 0 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 0 0 0 0
BTD
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
40.4
40.4
40.43 40.43 39.62 7,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.9
9.9
9.86 9.96 9.82 6,700 0 0 0
BTS
5.4
5.4
5.20 5.40 5.20 40,900 0 0 0
BTT
37
37
37 37 37 0 0 0 0
BTU
14.8
14.8
14.80 14.80 14.80 700 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
13.1
13.1
12.80 13.40 12.80 2,936,200 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
48.4
48.4
48.57 48.76 47.49 144,300 0 0 0
BVL
19.7
19.7
19.90 19.90 18.40 1,100 0 0 0
BVN
14
14
13.50 14 13.30 6,700 0 0 0
BVS
32.6
32.6
32.71 32.91 32.03 179,900 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.6
47.6
47.50 48.10 47.40 36,800 0 0 0
BWS
32.9
32.9
33.03 33.03 32.93 1,000 0 0 0
BXH
16.8
16.8
16.80 16.80 16.80 13,000 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
19.05 19.55 19.05 900 0 0 0
C47
10.8
10.8
10.35 10.75 10.30 51,700 0 0 0
C4G
8.2
8.2
8.30 8.30 8 555,800 0 0 0
C69
11.6
11.6
11.50 11.60 11.10 448,300 0 0 0
C92
4
4
4.10 4.10 4 3,600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.7
6.7
6.70 7 6.60 10,500 0 0 0
CAN
31.9
31.9
35.50 35.50 31.90 700 0 0 0
CAP
41.9
41.9
41.60 42 41.60 25,100 0 0 0
CAT
16.3
16.3
16.60 16.60 16.30 16,100 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
29.1
29.1
28.88 29.06 28.79 7,400 0 0 0
CC1
30.5
30.5
30.50 30.50 30.50 0 0 0 0
CCA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCC
15.4
15.4
16.05 16.05 15.30 4,600 0 0 0
CCI
26.1
26.1
26.10 26.10 26.10 200 0 0 0
CCL
6.1
6.1
6.27 6.30 6.05 166,700 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
12.5
12.5
12.60 12.60 12.40 2,900 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
28.2
28.2
28.20 28.20 26.80 508,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.5
8.5
8.50 9.60 8.50 300 0 0 0
CDN
32.5
32.5
32.80 32.80 32 8,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.80 9.80 9.60 24,800 0 0 0
CDR
6.3
6.3
6.50 6.50 6 30,100 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
31.4
31.4
28.90 31.40 28.40 37,611,400 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
3.30 3.30 3.20 3,100 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
32.0
32.0
32 32 31.80 14,000 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
4.6
4.6
4.50 4.80 4.50 900 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 7,300 0 0 0
CID
13
13
13 13 13 500 0 0 0
CIG
9.4
9.4
8.70 9.35 8.70 24,600 0 0 0
CII
27.6
27.6
27.55 27.75 25.80 33,444,800 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 14,000 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
44.6
44.6
42.30 45.60 42.30 5,200 0 0 0
CKD
22.9
22.9
22.90 22.90 22.70 6,100 0 0 0
CKG
11.5
11.5
12 12 11.40 115,300 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.1
22.1
22.10 22.20 22.10 10,500 0 0 0
CLL
30.7
30.7
30.60 30.80 30.60 5,700 0 0 0
CLM
66
66
66 66 66 200 0 0 0
CLW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
CLX
15.8
15.8
15.70 15.80 15.60 23,900 0 0 0
CMC
8
8
8.20 8.20 8 1,000 0 0 0
CMD
22.5
22.5
22.60 22.60 21.60 300 0 0 0
CMF
330
330
330 330 330 0 0 0 0
CMG
38.5
38.5
38.50 39.60 37.85 389,200 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
19.6
19.6
24.10 24.10 19.60 1,700 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
7.2
7.2
7.10 7.20 7 21,500 0 0 0
CMT
13.6
13.6
13.50 13.60 13.50 1,700 0 0 0
CMV
7.9
7.9
8.16 8.16 7.70 2,100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.39 6.70 6.39 66,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.90 31.90 31.90 200 0 0 0
CNG
26.4
26.4
26 26.40 25.95 44,100 0 0 0
CNN
65.9
65.9
65.90 65.90 65.90 0 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 1,900 0 0 0
COM
29.6
29.6
29.55 29.55 29.55 0 0 0 0
CPA
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CPC
17.3
17.3
17 17.30 16.90 1,600 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 31.50 31.30 18,500 0 0 0
CQT
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CRC
9.2
9.2
8.79 9.22 8.51 504,000 0 0 0
CRE
10.0
10.0
10.15 10.15 9.73 863,100 0 0 0
CSC
18.9
18.9
18.70 18.90 18.30 7,100 0 0 0
CSI
27.7
27.7
28 28 27.70 2,900 0 0 0
CSM
13.5
13.5
13.30 13.75 13.30 286,500 0 0 0
CSV
29.6
29.6
29.20 30.05 29 457,900 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
17.9
17.9
17.80 17.93 17.80 1,900 0 0 0
CTD
85.1
85.1
84.70 85.10 82.30 953,500 0 0 0
CTF
20
20
19.80 20 19.51 336,900 0 0 0
CTG
50.5
50.5
50.50 50.50 48.50 11,664,700 0 0 0
CTI
24
24
24.10 24.10 23.30 686,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.4
7.4
7.40 8 7.40 16,500 0 0 0
CTR
85.9
85.9
88 88 84 508,800 0 0 0
CTS
40.9
40.9
41.60 41.65 39 3,002,100 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CTW
24
24
24 24 24 1,200 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 2,500 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.2
10.2
10.20 10.20 10.20 0 0 0 0
D2D
34.8
34.8
34.80 34.90 34.55 45,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
18 18 18 1,000 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.7
3.7
3.73 3.73 3.69 284,400 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
7.7
7.7
7.40 7.70 7.40 300 0 0 0
DAT
7.9
7.9
7.96 7.96 7.53 3,400 0 0 0
DBC
25.6
25.6
25.80 25.90 25.25 2,619,000 0 0 0
DBD
53.4
53.4
53 53.40 52.50 24,800 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DC1
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC4
11.7
11.7
11.65 11.70 11.40 794,400 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
31
31
29.45 31 28.80 1,230,900 0 0 0
DCM
34.5
34.5
34 34.45 33.60 2,723,400 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 100 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
9.9
9.9
10.20 10.40 9.80 186,900 0 0 0
DDG
2.1
2.1
2.10 2.20 2 138,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.2
6.2
6 6.50 6 15,800 0 0 0
DDV
36.3
36.3
34.10 36.90 33.90 2,886,200 0 0 0
DFC
27
27
27 27 27 200 0 0 0
DFF
0.9
0.9
0.90 0.90 0.90 1,409,200 0 0 0
DGC
91
91
89.20 94 89.20 2,385,600 0 0 0
DGT
4.9
4.9
4.70 5.10 4.70 1,358,800 0 0 0
DGW
39
39
38.30 39 37.70 1,231,400 0 0 0
DHA
53.4
53.4
51.70 54.40 51.70 163,200 0 0 0
DHB
8.8
8.8
8.40 8.90 8.40 4,300 0 0 0
DHC
33.2
33.2
31.72 33.27 31.72 203,400 0 0 0
DHD
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DHG
105.1
105.1
102 107.20 102 110,900 0 0 0
DHM
6.3
6.3
6.20 6.27 6.20 25,000 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DHP
11.9
11.9
12 12 11.90 900 0 0 0
DHT
76.8
76.8
76.82 76.82 76.36 1,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4.10 4.10 4 4,400 0 0 0
DIG
22.5
22.5
22.10 22.50 21 20,270,900 0 0 0
DIH
13.5
13.5
13.40 13.50 13.40 500 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
5.6
5.6
5.60 5.70 5.50 445,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.48 2.64 2.48 1,472,800 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 0 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
27
27
27 27 27 100 0 0 0
DNC
51
51
54.90 54.90 51 500 0 0 0
DND
9
9
9 9 9 0 0 0 0
DNE
8.8
8.8
9.20 9.20 8.80 2,900 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
19
19
19 19 19 300 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
34.7
34.7
33.10 34.80 28.70 13,500 0 0 0
DOC
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
37.3
37.3
37.90 37.90 36.40 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.9
51.9
53.50 53.50 47 12,900 0 0 0
DPG
44.5
44.5
44 44.50 43.25 1,165,800 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.5
23.5
23.20 23.50 22.90 3,775,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.1
36.1
35.50 36.10 35.20 213,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.5
10.5
10.45 10.50 10.45 900 0 0 0
DRC
15.2
15.2
15.10 15.25 14.95 234,000 0 0 0
DRG
8.2
8.2
8.10 8.20 8.10 4,300 0 0 0
DRH
2.1
2.1
2.16 2.16 2 554,400 0 0 0
DRI
10.7
10.7
10.60 10.70 10.50 244,700 0 0 0
DRL
51.2
51.2
51 51.30 50.80 8,500 0 0 0
DS3
6
6
6 6 6 2,000 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
25.1
25.1
25 25.60 24.20 645,700 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
44.5
44.5
44.55 44.55 44.45 3,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.20 9.20 8.90 74,300 0 0 0
DTA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
20
20
19.50 20 19.20 414,600 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
2.2
2.2
2.30 2.30 2.20 59,700 0 0 0
DTK
12.2
12.2
12.80 12.80 12.20 200 0 0 0
DTL
13.5
13.5
13.50 13.50 13.30 6,300 0 0 0
DTP
107.6
107.6
107.60 107.60 107.60 0 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
6.6
6.6
6.50 6.70 6.40 331,800 0 0 0
DVN
20.6
20.6
20.50 20.60 20 14,400 0 0 0
DVP
69.3
69.3
70.40 70.40 69 11,500 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
17.7
17.7
17.69 17.69 17.69 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
20.5
20.5
20.35 20.50 18.90 28,053,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.1
10.1
10.20 10.20 9.80 90,500 0 0 0
DXS
10.9
10.9
10.80 11.15 10.25 2,939,400 0 0 0
DXV
4.1
4.1
4.05 4.06 4.05 226,500 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
12
12
11.20 12 11.20 3,500 0 0 0
ECI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECO
23.1
23.1
22.82 23.88 22.82 29,200 0 0 0
EFI
1.9
1.9
2 2 1.90 1,900 0 0 0
EIB
23.4
23.4
23.90 23.90 22.70 8,050,000 0 0 0
EIC
24.5
24.5
24.50 24.50 24.50 200 0 0 0
EID
25.8
25.8
26 26 25.80 15,400 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 1,100 0 0 0
ELC
21.5
21.5
21.40 21.60 20.70 402,000 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
20.7
20.7
20.70 20.70 20.70 3,100 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EVE
10.8
10.8
10.50 10.80 10.50 10,600 0 0 0
EVF
13
13
12.95 13 12.60 6,156,000 0 0 0
EVG
8.5
8.5
8.46 8.50 8.10 1,315,600 0 0 0
EVS
6
6
6 6.10 5.90 112,000 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
3.7
3.7
3.56 3.77 3.56 82,000 0 0 0
FCN
16
16
15.95 16.20 15.50 962,200 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 100 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
12.7
12.7
12.60 12.70 12.40 30,300 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
8.0
8.0
7.95 8.02 7.88 170,400 0 0 0
FIT
4.5
4.5
4.40 4.50 4.36 666,100 0 0 0
FMC
35.2
35.2
35.60 35.70 35.15 25,400 0 0 0
FOC
64.6
64.6
64.90 64.90 64.10 6,900 0 0 0
FOX
64.8
64.8
64 65.80 64 56,300 0 0 0
FPT
97
97
95.20 99 95 18,311,100 0 0 0
FRC
35
35
35 35 35 200 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
144.4
144.4
142.10 144.40 140 944,400 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
48.7
48.7
48.70 48.70 48.70 100 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
34
34
33.75 34.10 32.80 1,243,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.0
8.0
8.02 8.02 7.74 259,600 0 0 0
GAS
59
59
57.20 59 57.20 1,023,700 0 0 0
GCB
10.5
10.5
10.60 12.10 10.50 3,900 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 0 0 0 0
GDA
16.9
16.9
16.70 16.90 16.30 32,300 0 0 0
GDT
20.4
20.4
20 20.35 20 95,000 0 0 0
GDW
37
37
37 37 37 0 0 0 0
GEG
14.9
14.9
14.95 14.95 14.80 267,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
55.5
55.5
56.60 56.60 52.30 15,675,800 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
29.4
29.4
29.50 29.50 29.20 14,800 0 0 0
GIC
15.2
15.2
15.20 15.20 15.20 2,100 0 0 0
GIL
15.2
15.2
15.30 15.30 15.05 139,800 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
21.9
21.9
20.50 22 20.50 9,400 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
67
67
66 67.20 65.30 1,993,000 0 0 0
GMH
8.8
8.8
8.80 8.80 8.80 1,500 0 0 0
GMX
16.2
16.2
16.30 16.30 16.20 5,100 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.5
2.5
2.40 2.50 2.40 11,100 0 0 0
GSM
30.4
30.4
30.70 30.70 30.30 16,600 0 0 0
GSP
10.5
10.5
10.45 10.55 10.35 109,100 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
11.9
11.9
11.90 11.90 11.90 3,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.1
26.1
25.34 26.13 25.19 2,127,900 0 0 0
GVT
79
79
78 79 78 3,000 0 0 0
H11
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAC
12
12
12 12 12 0 0 0 0
HAD
13.5
13.5
13.60 13.60 13.50 500 0 0 0
HAF
24
24
24 24 24 200 0 0 0
HAG
15.9
15.9
15.55 16.20 15.15 10,343,300 0 0 0
HAH
55
55
54.50 55 52.60 1,337,300 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.1
9.1
8.90 9.10 8.90 4,200 0 0 0
HAP
6.4
6.4
6.40 6.45 6.21 25,700 0 0 0
HAR
4.1
4.1
3.98 4.14 3.96 199,000 0 0 0
HAS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.2
10.2
9.87 10.25 9.81 994,000 0 0 0
HBC
6.4
6.4
6.30 6.40 6.20 1,389,600 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 200 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
26.5
26.5
26.50 26.50 26.50 800 0 0 0
HCC
25.3
25.3
24.60 25.30 24 12,100 0 0 0
HCD
8.0
8.0
7.60 8 7.33 140,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.8
24.8
24.60 24.75 24 6,454,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HD6
11.8
11.8
11.80 11.80 11.60 11,100 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.1
6.1
5.90 6.10 5.90 65,000 0 0 0
HDB
32.5
32.5
32.50 32.55 31.70 12,369,900 0 0 0
HDC
33.1
33.1
32.59 33.13 31.16 6,672,400 0 0 0
HDG
31.8
31.8
31.50 32.05 30.35 3,922,800 0 0 0
HDM
36.7
36.7
36.70 36.80 36.70 10,900 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 0 0 0 0
HEC
63.9
63.9
63.90 63.90 63.90 100 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 4,200 0 0 0
HEP
16.5
16.5
16.30 16.50 16.30 9,100 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9
9
9 9 9 300 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
289.3
289.3
286.02 289.31 282.54 6,600 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
12.2
12.2
11.90 12.20 11.55 784,800 0 0 0
HHS
16.2
16.2
15.95 16.30 15.50 4,113,100 0 0 0
HHV
14.8
14.8
15 15.05 14.20 8,754,900 0 0 0
HID
3.5
3.5
3.45 3.56 3.40 169,200 0 0 0
HII
4.6
4.6
4.56 4.59 4.54 11,300 0 0 0
HIO
6.9
6.9
7 7 6.90 11,500 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 14,700 0 0 0
HJS
28
28
27.50 28 27.40 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.4
14.4
14.40 14.40 14.40 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
14.3
14.3
13.50 14.70 12.30 196,100 0 0 0
HLD
18.3
18.3
17.80 18.30 17.70 66,800 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HMC
11.8
11.8
11.60 11.80 11.50 18,000 0 0 0
HMD
15
15
15 15 15 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18.2
18.2
17 18.20 16.40 6,100 0 0 0
HMR
11.4
11.4
11.30 11.50 11.20 4,600 0 0 0
HMS
33.1
33.1
33.10 33.20 33.10 2,700 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 900 0 0 0
HND
11
11
11 11.10 11 14,500 0 0 0
HNF
35
35
35 35 35 200 0 0 0
HNG
6
6
5.90 6 5.80 1,058,900 0 0 0
HNI
26.5
26.5
26.30 26.50 26.30 13,900 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 264,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.2
5.2
4.80 5.20 4.80 305,800 0 0 0
HPB
17.7
17.7
17.70 17.70 17.70 100 0 0 0
HPD
17.0
17.0
16.92 17.02 16.92 3,000 0 0 0
HPG
26.7
26.7
26.90 26.90 26.15 37,268,800 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
79.50 79.50 79.50 100 0 0 0
HPT
25.9
25.9
25.90 26 25.90 400 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
4.7
4.7
4.55 4.70 4.44 1,904,300 0 0 0
HQC
3.1
3.1
3.19 3.20 3.11 3,492,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.6
16.6
16.80 16.80 16.25 5,323,900 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.9
7.9
7.94 8.03 7.37 759,000 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 14.30 600 0 0 0
HSV
4.3
4.3
4 4.30 3.90 183,400 0 0 0
HT1
20.1
20.1
19 20.10 18.90 2,771,500 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.70 6,200 0 0 0
HTG
45.1
45.1
45.50 45.50 44.80 10,200 0 0 0
HTI
23.1
23.1
22.80 23.15 22.60 137,800 0 0 0
HTL
23.4
23.4
23.50 23.50 23.41 800 0 0 0
HTM
9.4
9.4
9.40 9.50 9.40 2,000 0 0 0
HTN
9.1
9.1
9.01 9.29 8.90 445,000 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
12.3
12.3
12.30 12.35 12.30 2,200 0 0 0
HU1
6.7
6.7
6.70 6.70 6.68 12,700 0 0 0
HU4
12.5
12.5
12.80 13 12.30 171,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HUB
15.7
15.7
15.60 15.80 15.55 3,700 0 0 0
HUG
28
28
28 28 28 600 0 0 0
HUT
16
16
15.30 16 15.10 2,884,300 0 0 0
HVA
22.3
22.3
22 22.30 20 115,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.05 13.35 13.05 104,500 0 0 0
HVN
34.5
34.5
35 35 34 691,500 0 0 0
HVT
29.7
29.7
29.90 29.90 29.30 4,100 0 0 0
HVX
2.6
2.6
2.72 2.72 2.51 17,300 0 0 0
HWS
14.4
14.4
14.30 14.40 14.30 4,100 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 0 0 0 0
ICF
3
3
3 3 3 5,100 0 0 0
ICG
14.9
14.9
14.90 14.90 14.70 13,800 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
36.7
36.7
37.50 37.90 36 42,700 0 0 0
ICT
18.1
18.1
18.05 18.10 18 77,500 0 0 0
IDC
35.5
35.5
35.60 36.10 34.70 1,919,900 0 0 0
IDI
7.2
7.2
7.21 7.21 7.09 334,500 0 0 0
IDJ
5.8
5.8
5.30 5.80 5.30 2,129,600 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.2
26.2
25.40 26.50 25.40 11,100 0 0 0
IFS
21
21
20.90 21 20.90 900 0 0 0
IHK
12.5
12.5
12.50 12.50 12.50 100 0 0 0
IJC
12.3
12.3
12.45 12.45 11.90 5,316,600 0 0 0
ILA
6.6
6.6
6.70 6.70 6.60 7,900 0 0 0
ILB
26.9
26.9
26.85 26.85 25.80 4,500 0 0 0
ILC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
ILS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.8
49.8
49.50 50.40 49.25 21,900 0 0 0
IN4
51
51
51 51 51 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
44.4
44.4
42.10 44.40 42 3,900 0 0 0
IPA
18.7
18.7
18.90 18.90 17.70 311,200 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.5
26.5
26 26.50 26 4,200 0 0 0
IST
36.1
36.1
36.10 36.10 36.10 100 0 0 0
ITC
14
14
13.60 14 13.10 163,300 0 0 0
ITD
13.2
13.2
13.60 13.65 13.10 26,400 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 31,200 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 500 0 0 0
IVS
8.6
8.6
8.60 8.70 8.50 151,100 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.2
8.2
8.28 8.28 7.85 258,500 0 0 0
KBC
33.8
33.8
33.30 34 32.80 5,264,500 0 0 0
KCB
11.9
11.9
11.90 11.90 11.30 85,100 0 0 0
KDC
51.1
51.1
51.50 52 51.10 116,000 0 0 0
KDH
32.2
32.2
31.90 32.30 31.05 6,630,800 0 0 0
KDM
13.9
13.9
13.90 13.90 13.90 3,000 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 3,700 0 0 0
KHD
13
13
13 13 13 0 0 0 0
KHG
7.1
7.1
7.18 7.18 6.92 12,787,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.30 12.65 12.30 181,000 0 0 0
KHS
18.5
18.5
16.90 18.90 16.90 128,600 0 0 0
KHW
31
31
31 31 30 800 0 0 0
KIP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
KLB
16.8
16.8
16.70 17 16.20 383,100 0 0 0
KMR
3
3
3.03 3.03 2.94 2,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.6
38.6
38.70 38.70 38.50 369,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.10 18.50 17.55 1,377,500 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
86.6
86.6
87.60 87.70 85 31,100 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 4,000 0 0 0
KST
13
13
13 13 13 200 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 0 0 0 0
L12
4
4
3.60 4.20 3.60 1,300 0 0 0
L14
35.2
35.2
32.10 35.20 29.60 226,200 0 0 0
L18
26.8
26.8
26.70 27.40 26 14,100 0 0 0
L40
98.9
98.9
98.95 101.44 94.47 142,400 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 0 0 0 0
LAF
18.9
18.9
19 19 18.80 1,700 0 0 0
LAI
15.3
15.3
16 16 15.20 18,500 0 0 0
LAS
17.2
17.2
16.50 17.30 16.50 346,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
35.5
35.5
34 35.50 34 1,100 0 0 0
LBM
37.7
37.7
36.15 38.10 36 15,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.8
10.8
11.12 11.12 10.56 3,444,100 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.1
4.1
4.20 4.20 4 1,787,200 0 0 0
LDP
11.5
11.5
11.40 11.50 11.40 4,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 200 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 600 0 0 0
LGC
55
55
55 55 55 100 0 0 0
LGL
4.7
4.7
4.45 4.76 4.45 67,800 0 0 0
LHC
99.9
99.9
99.50 101 99.10 13,800 0 0 0
LHG
29.4
29.4
29.45 29.80 29.35 91,400 0 0 0
LIC
24.2
24.2
24.30 24.40 24.20 4,100 0 0 0
LIG
4.5
4.5
4.50 4.60 4.30 145,700 0 0 0
LIX
33.7
33.7
33.85 33.85 33 25,400 0 0 0
LKW
33.2
33.2
35 35 33.20 1,500 0 0 0
LLM
15.5
15.5
15.50 15.50 15.50 100 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
49.9
49.9
49.80 50.80 48.10 2,643,200 0 0 0
LPT
5.9
5.9
5.80 5.90 5.80 1,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
29.50 31.20 28.50 45,600 0 0 0
LSS
9.8
9.8
9.56 9.79 9.50 125,100 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
20.8
20.8
20.80 20.80 20.80 200 0 0 0
MA1
34
34
34 34 34 100 0 0 0
MAC
14.4
14.4
14.37 14.37 14.37 100 0 0 0
MAS
33.9
33.9
33.90 33.90 33 2,300 0 0 0
MBB
25.5
25.5
25.60 25.65 24.80 29,596,300 0 0 0
MBG
3.5
3.5
3.60 3.70 3.30 1,423,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.8
29.8
29.50 30 28.60 4,147,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 500 0 0 0
MCH
143
143
139.70 144.80 139.70 186,200 0 0 0
MCM
25.5
25.5
26.61 26.61 25.40 36,200 0 0 0
MCO
6.5
6.5
6.50 6.60 6.50 2,000 0 0 0
MCP
27.3
27.3
27.40 27.50 27.30 20,900 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 9.80 3,500 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MDG
19
19
19 19 19 0 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
39.3
39.3
38.75 39.97 38.56 56,000 0 0 0
MGC
14.5
14.5
15.20 15.20 13.80 21,000 0 0 0
MGG
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
27.5
27.5
27.70 27.70 27.50 1,200 0 0 0
MHC
12.9
12.9
13 13 12.40 149,100 0 0 0
MIC
15
15
15.20 15.20 15 2,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
16.30 16.85 16.20 754,300 0 0 0
MKP
27
27
27 27 27 0 0 0 0
MKV
10.1
10.1
9.90 10.80 9.90 21,300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.1
19.1
19 19.90 19 5,800 0 0 0
MML
34.3
34.3
34.70 34.70 33.40 67,200 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
16
16
16.20 16.30 15.90 25,300 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 17.90 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.5
12.5
12.70 12.70 12.25 6,595,800 0 0 0
MSH
34.0
34.0
34 34.60 33.60 117,000 0 0 0
MSN
79
79
79.90 80.60 77.40 13,805,300 0 0 0
MSR
27.1
27.1
26.30 27.20 25.90 1,552,600 0 0 0
MST
5.8
5.8
5.50 5.80 5.40 5,143,100 0 0 0
MTA
14.5
14.5
15.50 15.50 14 20,300 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 2,300 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.8
18.8
18.20 18.80 18 4,900 0 0 0
MVC
16.2
16.2
15.80 16.60 15.40 241,800 0 0 0
MVN
44.7
44.7
43.10 45 43.10 2,400 0 0 0
MWG
84.5
84.5
83 84.50 81.60 8,203,100 0 0 0
MZG
15.4
15.4
15.80 16.40 14.40 255,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.9
33.9
33.60 34.10 33.50 521,700 0 0 0
NAG
12.5
12.5
12.50 12.60 12.20 539,000 0 0 0
NAP
10.8
10.8
11.80 11.80 10.80 900 0 0 0
NAS
36
36
36 36 36 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
18.0
18.0
17.95 17.95 17.95 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.7
19.7
19.45 19.70 19 231,800 0 0 0
NBC
8.4
8.4
8.60 8.60 8.30 16,600 0 0 0
NBE
12.5
12.5
12.20 13 12.20 3,300 0 0 0
NBP
7.4
7.4
7.40 7.40 7.30 9,700 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
34.5
34.5
34.60 34.60 34.50 200 0 0 0
NCG
10
10
11 11 9.70 8,900 0 0 0
NCS
43.8
43.8
43.80 43.80 43.80 0 0 0 0
NCT
99.2
99.2
99.57 99.85 99.20 3,300 0 0 0
ND2
36.9
36.9
36.90 36.90 36.90 900 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
12.70 12.70 12.20 438,100 0 0 0
NDP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
NDT
4.7
4.7
4.60 5 4.60 4,800 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
6.8
6.8
6.80 6.80 6.70 41,100 0 0 0
NET
69
69
69.40 69.40 69 1,100 0 0 0
NFC
57.9
57.9
57.90 57.90 57.90 300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.6
18.6
18.55 18.55 17.64 782,300 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.2
11.2
11.40 11.40 11.05 127,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.1
10.1
10.10 10.10 10.10 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
16.1
16.1
16.20 16.20 15.40 9,110,500 0 0 0
NLG
37.5
37.5
36.55 37.50 36.25 2,512,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.5
52.5
53 53 50.40 37,100 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.3
6.3
6.27 6.61 6.24 21,000 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 12 300 0 0 0
NRC
6.4
6.4
6.50 6.60 6.30 803,400 0 0 0
NS2
27.8
27.8
26.40 27.80 26.40 1,500 0 0 0
NSC
80
80
79.90 80.90 79 4,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.30 4.40 4.30 16,700 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
13.10 13.10 13.10 3,000 0 0 0
NT2
22.8
22.8
21.90 22.75 21.50 2,278,500 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
56.5
56.5
56.50 56.50 56.50 200 0 0 0
NTL
19.6
19.6
19.45 19.65 18.45 2,874,800 0 0 0
NTP
66.1
66.1
67.10 68.50 64.10 573,600 0 0 0
NTT
10.4
10.4
8.50 10.40 8.50 200 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
15.5
15.5
15.40 15.70 14.90 376,400 0 0 0
NVL
14
14
14.50 15.15 13.55 48,486,500 0 0 0
NVP
12
12
12 12 12 0 0 0 0
NVT
7.8
7.8
7.74 7.75 7.74 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4.30 4.30 3.90 500 0 0 0
OCB
12.8
12.8
12.60 12.75 12.25 2,664,700 0 0 0
OCH
5.8
5.8
5.60 5.80 5.50 67,900 0 0 0
ODE
45.7
45.7
45.80 46 45.60 21,100 0 0 0
OGC
3.6
3.6
3.75 3.77 3.60 360,000 0 0 0
OIL
10.4
10.4
10.20 10.40 10.10 494,800 0 0 0
ONE
5.3
5.3
5.40 5.40 5.30 10,100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.3
22.3
22.50 22.50 22.20 3,700 0 0 0
ORS
14.6
14.6
14.55 14.80 13.90 3,058,200 0 0 0
PAC
23
23
23 23.05 21.80 324,800 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
30
30
29.55 30.15 28.60 1,185,400 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PAS
3.4
3.4
3.40 3.40 3.10 100,500 0 0 0
PAT
94.8
94.8
95.20 95.60 93.70 23,600 0 0 0
PBC
5.8
5.8
5.70 5.80 5.70 16,600 0 0 0
PBP
12.5
12.5
12.54 12.64 12.45 16,300 0 0 0
PBT
12
12
12 12 12 400 0 0 0
PC1
19.4
19.4
19.74 19.78 18.91 2,634,500 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
19.8
19.8
20 20 19.50 7,900 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.3
20.3
20.20 20.40 20.20 137,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PCT
10
10
10 10 10 11,900 0 0 0
PDB
20.6
20.6
20.40 20.60 20 5,900 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
93
93
95.80 95.80 93 600 0 0 0
PDR
24.3
24.3
23.60 24.25 22.90 23,079,200 0 0 0
PDV
11.9
11.9
11.90 11.90 11.70 22,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.30 3.70 3.30 600 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
30.6
30.6
30.70 31 29.70 686,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 82,900 0 0 0
PGB
14.1
14.1
13.20 15.10 12.50 53,500 0 0 0
PGC
13.1
13.1
13.30 13.45 13.05 24,700 0 0 0
PGD
24
24
23.50 24 23.50 1,900 0 0 0
PGI
20.1
20.1
19.80 20.05 19.80 200 0 0 0
PGN
5.8
5.8
5.90 5.90 5.70 24,700 0 0 0
PGS
46.9
46.9
46.90 46.90 46.90 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PGV
20
20
19.90 20 19.50 13,400 0 0 0
PHC
5
5
4.81 5.05 4.80 71,900 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
61.6
61.6
61.60 61.60 61.60 100 0 0 0
PHP
30.7
30.7
31 31 30.40 44,000 0 0 0
PHR
50.6
50.6
50.20 51.30 50 160,000 0 0 0
PHS
13.1
13.1
13.10 13.10 13.10 0 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 16.80 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PIT
6.4
6.4
6.42 6.42 6.42 200 0 0 0
PIV
2.6
2.6
2.50 2.70 2.50 134,400 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
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.8
25.8
25.80 26.20 25.40 168,800 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
5.80 5.80 5.51 59,000 0 0 0
PLX
34.3
34.3
33.50 34.50 33.40 2,047,700 0 0 0
PMB
10.4
10.4
10.40 10.40 10.40 200 0 0 0
PMC
117.9
117.9
124.29 128.46 117.92 4,000 0 0 0
PMG
7.8
7.8
7.60 7.95 7.60 2,900 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 12.70 100 0 0 0
PMS
34
34
34 34 34 5,000 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.1
34.1
34.13 34.13 34.13 4,900 0 0 0
PNC
30.0
30.0
27.90 29.95 27.90 800 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
87.7
87.7
88.20 88.20 85.70 624,100 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
6.8
6.8
6.80 6.80 6.80 600 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.10 15.30 15.10 3,000 0 0 0
POT
19.9
19.9
19 19.90 19 1,800 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
13.6
13.6
13.50 13.65 13.35 5,135,900 0 0 0
PPC
9.8
9.8
9.72 9.82 9.67 263,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.4
26.4
26.38 26.38 26.38 2,900 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 19.90 100 0 0 0
PPS
10.7
10.7
10.60 10.70 10.60 2,600 0 0 0
PPY
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.9
13.9
14.72 14.72 13.90 3,200 0 0 0
PRE
19.6
19.6
19.80 19.80 19.60 31,600 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
10.90 11.20 10.90 300 0 0 0
PSB
4.3
4.3
4.20 4.40 4.20 1,900 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
13.9
13.9
14 14 13.70 58,800 0 0 0
PSE
10.6
10.6
10.50 10.60 10.40 2,300 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
7.6
7.6
7.70 7.70 7.30 267,500 0 0 0
PSL
11
11
11 11 11 500 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19.3
19.3
19.30 19.30 19.30 100 0 0 0
PSW
7.8
7.8
7.70 7.80 7.70 17,400 0 0 0
PTB
50.8
50.8
49.65 50.80 49.45 40,700 0 0 0
PTC
7.7
7.7
7.70 7.90 7.50 161,500 0 0 0
PTD
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
30.9
30.9
30.40 30.90 30.40 2,200 0 0 0
PTL
3.0
3.0
2.94 3.15 2.94 29,500 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
12
12
12 12 12 100 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 400 0 0 0
PTT
11.2
11.2
9.80 11.20 9.80 200 0 0 0
PTV
3.7
3.7
3.90 3.90 3.60 1,600 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 116,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.4
28.4
28.50 28.50 27.90 21,900 0 0 0
PVC
9.8
9.8
9.70 9.90 9.70 600,800 0 0 0
PVD
19.8
19.8
19.80 20.15 19.65 3,192,100 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.20 6.30 6.10 41,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.2
68.2
71.90 71.90 66.40 9,100 0 0 0
PVM
16.8
16.8
16.90 17 16.30 2,100 0 0 0
PVO
5.9
5.9
5.80 6 5.80 3,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
28.3
28.3
27.20 28.32 27.10 3,748,200 0 0 0
PVT
17.3
17.3
17 17.25 16.90 1,463,600 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
3.4
3.4
3.50 3.50 3.40 400 0 0 0
PWS
14
14
14 14 14 200 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
15.4
15.4
15.50 15.60 15 235,200 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
24.1
24.1
24.10 24.10 24.10 100 0 0 0
QCG
13.4
13.4
13.40 13.45 12.85 472,300 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
6.10 6.10 5.70 20,900 0 0 0
QNP
30.2
30.2
30.20 30.20 30.20 0 0 0 0
QNS
46.8
46.8
46.60 47.30 46.60 502,500 0 0 0
QNT
10.3
10.3
10.30 10.30 10.30 100 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
34.4
34.4
34.40 35.30 34.40 3,700 0 0 0
QSP
25.1
25.1
25.10 25.10 25.10 0 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
12.9
12.9
12.80 12.90 12.80 298,200 0 0 0
RAL
93
93
92.60 93 92.60 3,600 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.8
61.8
61.60 62.20 60.80 274,700 0 0 0
RIC
7.4
7.4
7.50 7.50 7.20 43,800 0 0 0
RTB
27.6
27.6
27.60 27.60 27 1,600 0 0 0
RYG
10.9
10.9
10.70 10.90 10.50 19,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34
34
34 34 34 2,000 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
9.3
9.3
9.30 9.30 8.90 158,900 0 0 0
SAB
44.8
44.8
44.45 44.80 44.25 390,300 0 0 0
SAC
12.8
12.8
12.80 13.60 12.60 1,500 0 0 0
SAF
53.7
53.7
53.70 53.70 53.70 2,100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.09 7.24 6.92 779,300 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
35.2
35.2
35.49 35.49 34.41 8,800 0 0 0
SAV
13.7
13.7
13.40 13.70 13.30 5,500 0 0 0
SB1
6.2
6.2
6.30 6.30 6.20 500 0 0 0
SBA
28.9
28.9
28.90 28.90 28 900 0 0 0
SBB
16.5
16.5
16 16.50 16 9,600 0 0 0
SBD
7.9
7.9
7.70 7.90 7.70 2,100 0 0 0
SBG
12.6
12.6
12.35 12.55 12.30 177,600 0 0 0
SBH
42.9
42.9
42.40 42.90 42.40 200 0 0 0
SBL
5.8
5.8
5.50 5.80 5.40 25,400 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
5.8
5.8
5.80 5.80 5.60 507,700 0 0 0
SBT
25.3
25.3
25.05 25.30 24.85 809,500 0 0 0
SBV
8
8
8 8 8 200 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.7
63.7
63.50 63.70 63.50 29,100 0 0 0
SCI
9.8
9.8
9.50 9.80 9.20 32,500 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.60 8,300 0 0 0
SCL
18.1
18.1
17.98 18.35 17.80 10,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.53 8.55 8 12,763,300 0 0 0
SCS
55.8
55.8
56 56.50 55.40 205,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.7
7.7
7.70 7.70 7.70 2,100 0 0 0
SD5
9.8
9.8
9.80 9.80 9.40 2,200 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
11.90 11.90 11.90 0 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
8.9
8.9
8.90 8.90 8.90 4,100 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
13.6
13.6
14.30 14.30 13.60 2,400 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
18.1
18.1
18.10 18.10 18.10 200 0 0 0
SDV
31.3
31.3
31.30 31.30 31.30 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
48
48
48 48 48 900 0 0 0
SEB
48
48
48 48 48 200 0 0 0
SED
22
22
22 22 22 6,100 0 0 0
SEP
20.8
20.8
20.50 20.80 17.50 2,200 0 0 0
SFC
17.0
17.0
17.30 17.30 17.02 1,300 0 0 0
SFG
10.1
10.1
10.30 10.30 10 5,500 0 0 0
SFI
25.5
25.5
25.90 25.90 25.50 6,100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.9
12.9
13 13 12.90 4,300 0 0 0
SGC
93.8
93.8
95 95 93 1,200 0 0 0
SGD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.3
12.3
12.90 12.90 12.30 800 0 0 0
SGN
61.9
61.9
61.52 61.90 61.33 10,800 0 0 0
SGP
25.5
25.5
25.70 25.90 25.20 16,800 0 0 0
SGR
21.0
21.0
20.45 21 20.10 171,100 0 0 0
SGS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGT
16.8
16.8
17.05 17.05 16.60 24,500 0 0 0
SHA
4.1
4.1
4.09 4.20 4 8,900 0 0 0
SHB
16.7
16.7
17 17 16.40 81,491,700 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.2
14.2
14.15 14.20 14.10 223,900 0 0 0
SHN
4.5
4.5
4.60 4.60 4.30 6,500 0 0 0
SHP
35.3
35.3
35 35.30 34.95 14,300 0 0 0
SHS
24.9
24.9
25 25.40 23.60 27,540,900 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 0 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14 14.05 13.95 60,800 0 0 0
SJE
17.7
17.7
17.50 17.80 17.40 20,800 0 0 0
SJG
19.4
19.4
19.40 19.40 19.40 100 0 0 0
SJM
4.8
4.8
4.80 4.80 4.80 100 0 0 0
SJS
66.1
66.1
67.70 67.70 62.50 38,100 0 0 0
SKG
10.2
10.2
10.25 10.25 10 86,500 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SLS
167
167
168 168.40 167 2,400 0 0 0
SMA
8.5
8.5
7.87 8.52 7.87 1,000 0 0 0
SMB
39.1
39.1
38.62 39.14 38.52 43,000 0 0 0
SMC
10.6
10.6
10.90 10.90 10.25 433,500 0 0 0
SMN
11.2
11.2
11.10 11.20 11.10 2,200 0 0 0
SMT
11.8
11.8
11.50 12 11.50 16,400 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
33.7
33.7
33.70 33.70 33.70 100 0 0 0
SP2
21.5
21.5
21.50 21.50 21.50 300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.2
10.2
10.20 10.20 10.20 2,000 0 0 0
SPV
22.6
22.6
22.60 22.60 19.80 3,200 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
1.90 1.90 1.90 22,200 0 0 0
SRC
51
51
51 51 51 200 0 0 0
SRF
7.5
7.5
8.05 8.05 7.50 12,300 0 0 0
SSB
18.3
18.3
18.70 18.70 17.65 2,608,400 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
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
SSH
85
85
85 85 85 300 0 0 0
SSI
38.5
38.5
38.80 38.80 37.20 32,795,900 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
5.7
5.7
5.60 5.68 5.58 110,500 0 0 0
STB
55.4
55.4
55.70 55.70 53.50 5,680,600 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
38.5
38.5
39.35 39.35 38.50 200 0 0 0
STH
20.5
20.5
20.20 21 20.20 45,400 0 0 0
STK
17.2
17.2
16.90 17.28 16.90 8,400 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
27.9
27.9
27.90 27.90 27.80 98,900 0 0 0
SVD
6.6
6.6
6.20 6.55 6.20 65,500 0 0 0
SVG
5.7
5.7
5.80 5.80 5.70 4,400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50.3
50.3
50.30 50.30 50.30 0 0 0 0
SVN
2.9
2.9
2.90 3 2.80 64,100 0 0 0
SVT
10.8
10.8
10.80 10.80 10.70 17,300 0 0 0
SWC
30
30
30 30 30 2,000 0 0 0
SZB
37.5
37.5
37.60 37.60 37.50 1,000 0 0 0
SZC
29.3
29.3
29.95 29.95 28.95 791,600 0 0 0
SZE
9.9
9.9
10 10 9.90 10,100 0 0 0
SZG
37
37
37 37 37 1,900 0 0 0
SZL
43.3
43.3
43.05 43.30 43 2,100 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
12.3
12.3
12.10 12.40 12.10 19,700 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
49
49
49.80 49.80 47.65 352,200 0 0 0
TAN
36.8
36.8
36.80 36.80 36.80 3,400 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.2
38.2
38.20 38.20 38.20 300 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
38
38
38.10 38.15 36.40 15,701,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
21.5
21.5
20.67 21.57 20.43 8,734,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.4
34.4
34.50 34.70 34.25 35,600 0 0 0
TCM
28
28
27.95 28 27.45 629,400 0 0 0
TCO
10.7
10.7
10.70 10.75 10.40 148,300 0 0 0
TCR
2.9
2.9
2.79 2.89 2.73 900 0 0 0
TCT
20.1
20.1
20 20.10 20 4,200 0 0 0
TCW
31.4
31.4
31.40 31.70 31.40 4,300 0 0 0
TDB
42
42
42 42 42 0 0 0 0
TDC
11.9
11.9
11.85 11.85 11.65 280,300 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.7
2.7
2.84 2.90 2.65 120,700 0 0 0
TDH
5
5
5.04 5.04 4.82 208,500 0 0 0
TDM
57.5
57.5
57.50 57.50 57.50 7,300 0 0 0
TDP
35.4
35.4
33.50 35.40 33.50 142,200 0 0 0
TDS
8.2
8.2
8.30 8.40 8.10 26,900 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 42,500 0 0 0
TDW
51
51
51 51 51 0 0 0 0
TED
57
57
57 57 57 100 0 0 0
TEG
6.3
6.3
6.30 6.45 6.30 14,400 0 0 0
TEL
17
17
17 17 17 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
58.4
58.4
58.40 58.40 58.40 0 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
27.8
27.8
27.40 27.80 27.40 4,700 0 0 0
THG
53.5
53.5
51.70 53.50 51.50 94,200 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9 9.30 9 1,800 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.8
7.8
8 8 7.80 2,600 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 19.40 200 0 0 0
TID
22.7
22.7
22.70 22.70 22.70 100 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.7
7.7
7.70 7.80 7.50 292,700 0 0 0
TIN
54
54
54 54 54 5,900 0 0 0
TIP
18.6
18.6
18.80 18.80 18 20,200 0 0 0
TIS
4.9
4.9
5.10 5.10 4.90 11,200 0 0 0
TIX
44.8
44.8
44.79 44.79 44.79 2,000 0 0 0
TJC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
15
15
15 15 15 0 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.1
8.1
8 8.09 7.97 237,800 0 0 0
TLG
52.5
52.5
51.40 52.50 51.40 52,200 0 0 0
TLH
5.3
5.3
5.24 5.30 5.22 332,700 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 1,200 0 0 0
TLP
6.7
6.7
6.50 6.70 6.50 1,200 0 0 0
TLT
20
20
20 20 20 0 0 0 0
TMB
57.1
57.1
57 57.50 57 2,700 0 0 0
TMC
7
7
7 7 7 100 0 0 0
TMG
79.9
79.9
70 79.90 70 200 0 0 0
TMP
61.2
61.2
61.50 61.50 61.20 400 0 0 0
TMS
41.2
41.2
40.10 41.20 40.10 800 0 0 0
TMT
9.4
9.4
9.28 9.51 9.28 1,300 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.6
8.6
7.90 8.60 7.90 300 0 0 0
TN1
14.3
14.3
14 14.50 13.70 6,100 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30.0
30.0
29.95 29.95 29.95 200 0 0 0
TNG
17.9
17.9
17.62 17.92 17.62 328,300 0 0 0
TNH
12
12
12.10 12.20 11.95 61,300 0 0 0
TNI
5.8
5.8
5.84 5.84 5.82 239,800 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
8.05 8.24 7.95 19,400 0 0 0
TNV
10.9
10.9
10.90 10.90 10.90 100 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
129.8
129.8
131 132 129.10 11,300 0 0 0
TOT
15.6
15.6
15.60 15.60 15.60 300 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
17.3
17.3
17.48 17.52 16.71 8,153,400 0 0 0
TPC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
44.7
44.7
44.74 44.74 44.74 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
66
66
66.50 66.50 66 4,300 0 0 0
TRC
70.5
70.5
68.80 70.90 68.80 105,700 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 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.2
14.2
14.20 14.20 14.20 100 0 0 0
TSB
35.2
35.2
35.80 35.80 35.20 1,100 0 0 0
TSC
2.9
2.9
2.84 2.88 2.83 270,300 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 1,900 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
5.4
5.4
5.40 5.40 5.30 2,600 0 0 0
TTA
11.7
11.7
11.55 11.75 11.30 68,800 0 0 0
TTC
8.6
8.6
8.60 8.60 8.60 1,500 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
2.79 2.87 2.75 594,600 0 0 0
TTG
10.6
10.6
10 10.60 10 100,100 0 0 0
TTH
2.5
2.5
2.60 2.60 2.40 99,100 0 0 0
TTL
8.1
8.1
8.10 8.10 8 4,000 0 0 0
TTN
17.4
17.4
17.40 17.80 17 87,500 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.0
33.0
33.08 33.45 32.98 9,100 0 0 0
TUG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV1
23.5
23.5
22.90 23.50 22.40 46,900 0 0 0
TV2
34.9
34.9
33.60 34.85 33.60 354,200 0 0 0
TV3
17.5
17.5
15.50 17.50 15.50 1,000 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 0 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
8.87 9.35 8.44 23,100 0 0 0
TVC
11.8
11.8
11.80 11.80 11.40 259,200 0 0 0
TVD
10
10
10 10.20 10 16,700 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
7.6
7.6
7.50 7.70 7.30 223,000 0 0 0
TVS
17.4
17.4
17.45 17.45 16.70 126,100 0 0 0
TVT
16.6
16.6
16.40 16.60 16.30 1,100 0 0 0
TW3
32.5
32.5
32.50 32.50 32.50 100 0 0 0
TXM
5.2
5.2
5.10 5.20 5.10 2,000 0 0 0
TYA
19.2
19.2
18.40 19.30 18.40 5,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.40 7.40 7.30 800 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
52
52
51.40 54.40 50.90 9,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
9.50 10.20 9.50 300 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
17.5
17.5
17.50 17.50 17.50 6,100 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VAB
11.7
11.7
12.10 12.10 11.30 1,651,000 0 0 0
VAF
18.3
18.3
18 18.40 17.40 4,400 0 0 0
VAV
35.5
35.5
35.60 35.60 35.50 600 0 0 0
VBB
11.1
11.1
11.32 11.42 11.03 81,300 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 100 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
13 13 13 100 0 0 0
VC2
6.7
6.7
6.80 7 6.60 446,800 0 0 0
VC3
28.6
28.6
28.60 28.70 27.60 990,900 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
10.2
10.2
10 10.30 9.80 253,500 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 4,600 0 0 0
VCA
8.3
8.3
8.38 8.75 8.10 16,100 0 0 0
VCB
59.6
59.6
60.10 60.20 58.50 4,664,800 0 0 0
VCC
9.7
9.7
9.80 9.80 9.70 1,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
288
288
289 289.40 281.30 900 0 0 0
VCG
26
26
25.80 26 24.60 10,078,200 0 0 0
VCI
37.5
37.5
38.30 38.35 36.50 10,763,900 0 0 0
VCM
10.2
10.2
10.20 10.20 10.20 11,700 0 0 0
VCP
25.8
25.8
25.60 25.80 25.40 9,700 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
45.5
45.5
45.60 46.50 45.10 79,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
35.1
35.1
35.10 35.10 35.10 600 0 0 0
VCX
10
10
10 10 10 10,000 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 0 0 0 0
VDS
19.0
19.0
19.15 19.40 18.20 2,496,000 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 1,300 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
4 4.10 3.90 3,600 0 0 0
VEA
34.9
34.9
34.81 34.99 34.63 206,200 0 0 0
VEC
18
18
17.10 18.80 16.30 143,100 0 0 0
VEF
145.8
145.8
149 150 144 31,300 0 0 0
VES
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
VET
16.5
16.5
16.90 16.90 16.50 500 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
56
56
56.50 56.50 56 22,000 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VGC
44.3
44.3
43.59 44.26 42.40 1,027,600 0 0 0
VGG
43
43
43 43 43 0 0 0 0
VGI
68.8
68.8
70.50 71.30 67.60 425,000 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VGP
27.4
27.4
27.70 27.70 27.20 19,800 0 0 0
VGR
53.6
53.6
53.56 53.56 53.56 400 0 0 0
VGS
28.8
28.8
27.70 29 27.20 844,700 0 0 0
VGT
11.6
11.6
11.50 11.70 11.40 209,800 0 0 0
VGV
31
31
31 31.10 31 2,300 0 0 0
VHC
55.6
55.6
54.70 55.60 53.90 859,700 0 0 0
VHD
4.9
4.9
4.90 4.90 4.90 6,800 0 0 0
VHE
5.2
5.2
4.80 5.30 4.80 1,302,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2.20 2.20 2.10 77,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.2
11.2
11 11.20 11 1,100 0 0 0
VHM
113
113
112 113 104 7,701,600 0 0 0
VIB
18.7
18.7
18.75 18.90 18.40 6,234,500 0 0 0
VIC
203
203
204 204 193 4,196,300 0 0 0
VID
5.2
5.2
5.10 5.19 5.08 1,500 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.70 9,100 0 0 0
VIG
5.9
5.9
5.70 6.10 5.70 219,300 0 0 0
VIH
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIM
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VIN
17.6
17.6
18.40 18.40 17.60 200 0 0 0
VIP
13
13
12.80 13 12.75 161,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
20
20
20 20 20 100 0 0 0
VIW
8.2
8.2
8.10 9 8.10 900 0 0 0
VIX
34.8
34.8
34.85 35.10 32.50 35,307,200 0 0 0
VJC
180.2
180.2
180.50 181.30 177.10 2,921,000 0 0 0
VLA
9
9
9 9 9 100 0 0 0
VLB
45.9
45.9
45.80 45.90 45.20 51,400 0 0 0
VLC
14.3
14.3
14.30 14.40 14.20 57,200 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.4
8.4
8.50 8.50 8.30 11,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
5.82 5.91 5.73 4,000 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
16.4
16.4
18 18.10 16.40 4,800 0 0 0
VNB
16.9
16.9
16.90 16.90 16.50 60,900 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VND
21.0
21.0
21.40 21.40 20 32,394,700 0 0 0
VNE
7.2
7.2
7.67 7.67 7.20 37,900 0 0 0
VNF
16.9
16.9
16.80 16.90 16.70 5,600 0 0 0
VNG
7.2
7.2
7.18 7.18 7.17 2,100 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.4
8.4
8.40 8.40 8.40 1,200 0 0 0
VNL
21.8
21.8
21.81 22.10 21.71 21,300 0 0 0
VNM
56.3
56.3
57.10 57.30 55.70 3,846,700 0 0 0
VNP
13.5
13.5
13.30 13.50 13.10 76,100 0 0 0
VNR
20.3
20.3
19.90 20.30 19.90 14,700 0 0 0
VNS
9.4
9.4
9.33 9.49 9.24 10,400 0 0 0
VNT
46.8
46.8
46.80 46.80 46.80 100 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
387
387
387 387 359 800 0 0 0
VOC
12.1
12.1
11.80 12.20 11.80 13,900 0 0 0
VOS
12.6
12.6
12.80 12.80 12.35 470,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
30.5
30.5
30.45 30.45 29.40 26,715,100 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.3
25.3
25.30 25.30 25.30 29,300 0 0 0
VPG
7.3
7.3
7.70 7.85 7.26 343,400 0 0 0
VPH
4.9
4.9
4.81 4.92 4.74 15,400 0 0 0
VPI
54.8
54.8
55.50 55.60 53.80 1,872,200 0 0 0
VPR
16
16
16 16 16 400 0 0 0
VPS
10.7
10.7
10.65 10.65 10.65 174,700 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
13
13.45 13.45 12.55 12,100 0 0 0
VRE
39
39
39.40 39.40 36.35 14,611,500 0 0 0
VRG
17.5
17.5
17.40 17.60 17.20 6,100 0 0 0
VSA
19.9
19.9
20.10 20.10 19.50 1,100 0 0 0
VSC
24
24
24.20 24.30 23 6,230,400 0 0 0
VSE
8.2
8.2
8 8.20 8 9,100 0 0 0
VSF
25.6
25.6
25.70 25.70 25.40 16,000 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
42.8
42.8
41.96 42.84 41.96 23,600 0 0 0
VSI
19.5
19.5
19.60 19.60 19.45 9,000 0 0 0
VSM
14.2
14.2
14.20 14.20 14.10 1,900 0 0 0
VSN
15.5
15.5
15 15.50 15 1,800 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.1
3.1
3.10 3.10 3.10 18,600 0 0 0
VTB
9.4
9.4
9.40 9.58 9.21 17,900 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTD
6.8
6.8
6.90 6.90 6.70 24,900 0 0 0
VTE
6
6
6 6 6 1,000 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.30 8.60 8.30 1,500 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
52
52.80 52.80 50 3,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.60 11.60 11.40 197,100 0 0 0
VTP
112.5
112.5
114.40 114.40 109 1,317,900 0 0 0
VTQ
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VTR
15
15
15 15.30 14.70 40,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.5
14.5
14.50 15 14 318,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.10 18.50 18.10 1,588,600 0 0 0
VUA
16.9
16.9
18 18 16.90 2,900 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
51
51
50.80 53.20 50.70 127,100 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 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
280
280
280 281 280 700 0 0 0
WSB
53.7
53.7
51.18 53.98 51.18 3,300 0 0 0
WSS
7.1
7.1
7.10 7.10 6.80 17,300 0 0 0
WTC
10.2
10.2
10.50 10.50 10.20 2,000 0 0 0
X20
12.5
12.5
12.10 13.30 12.10 4,600 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
7.6
7.6
7.70 7.70 7.60 11,900 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.4
15.4
15.40 15.40 15.40 200 0 0 0
XPH
14.7
14.7
15.20 15.30 14.70 9,300 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YBM
14.3
14.3
14 14.25 13.70 7,200 0 0 0
YEG
12.5
12.5
12.60 12.70 12.20 890,000 0 0 0
YTC
34
34
34 34 34 0 0 0 0
^HASTC
268.7
268.7
265.59 268.69 262.06 107,619,785 0 0 0
^UPCOM
110.7
110.7
109.19 110.67 109.19 0 0 0 0
^VN30
1,930.9
1,930.9
1,933.81 1,933.81 1,870.27 379,398,253 0 0 0
^VNINDEX
1,678.5
1,678.5
1,678.82 1,678.82 1,628.37 909,829,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |