DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/10/2025

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 23/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.5
32.5
32.50 32.50 32.50 500 0 0 0
AAA
7.7
7.7
7.67 7.79 7.67 927,400 0 0 0
AAH
3.7
3.7
3.70 3.70 3.50 870,700 0 0 0
AAM
7
7
7.10 7.17 7 2,600 0 0 0
AAS
9.8
9.8
10.90 10.90 9.60 1,404,700 0 0 0
AAT
3.5
3.5
3.47 3.49 3.44 46,800 0 0 0
AAV
5.8
5.8
5.80 5.90 5.70 150,100 0 0 0
ABB
13.4
13.4
13.30 13.60 13.20 7,170,200 0 0 0
ABC
11.6
11.6
11 11.60 10.60 157,400 0 0 0
ABI
19.6
19.6
19.50 19.60 19.30 71,100 0 0 0
ABR
13.3
13.3
13.35 13.35 13 8,600 0 0 0
ABS
2.9
2.9
2.89 2.94 2.89 149,600 0 0 0
ABT
64.8
64.8
64.80 64.80 64.50 2,400 0 0 0
ABW
10.4
10.4
10.40 10.60 10.30 119,600 0 0 0
ACB
25.0
25.0
25.10 25.20 24.95 8,751,200 0 0 0
ACC
13.3
13.3
13 13.45 12.75 2,400 0 0 0
ACE
40.9
40.9
40.40 41.10 40.40 2,400 0 0 0
ACL
13.5
13.5
13 13.45 13 600 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
53.5
53.5
53.90 54.50 53.10 342,000 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
8.9
8.9
9.17 9.23 8.90 3,600 0 0 0
ADS
8.0
8.0
8.15 8.15 7.96 65,900 0 0 0
AFX
10.4
10.4
10.80 10.90 10.40 98,400 0 0 0
AG1
11.4
11.4
11.40 11.40 11.20 3,000 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.1
16.1
16 16.20 15.85 314,800 0 0 0
AGM
3.8
3.8
3.80 3.80 3.80 0 0 0 0
AGP
39.0
39.0
39.61 39.61 38.08 2,000 0 0 0
AGR
16
16
16.20 16.30 16 334,900 0 0 0
AGX
156.2
156.2
156.20 156.20 156.20 0 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
44
44
44 44 44 3,000 0 0 0
ALT
13.5
13.5
14.60 14.60 13.50 200 0 0 0
ALV
6.8
6.8
6.60 7.20 6.60 39,700 0 0 0
AMC
18.5
18.5
18.50 18.50 18.50 300 0 0 0
AME
9
9
8.90 9 8.90 200 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 3,900 0 0 0
AMS
7.7
7.7
7.50 7.70 7.40 16,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.3
34.3
34.50 35 34.30 6,300 0 0 0
ANV
30.3
30.3
30.65 31 29.95 1,693,200 0 0 0
APF
39.2
39.2
39.50 39.50 39.20 9,600 0 0 0
APG
11.7
11.7
11.70 11.80 11.60 1,023,500 0 0 0
APH
6.2
6.2
6.10 6.39 6.10 107,100 0 0 0
API
7.2
7.2
7.50 7.50 7.20 199,100 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.40 6,000 0 0 0
APS
8.3
8.3
8.70 8.70 8.30 221,800 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
16.30 16.90 16.30 1,300 0 0 0
ASM
6.8
6.8
6.80 6.90 6.80 431,100 0 0 0
ASP
4.5
4.5
4.50 4.50 4.43 26,800 0 0 0
AST
75
75
74.10 75.80 71.70 3,500 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
52
52
52 52 52 800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.9
13.9
14.40 14.60 13.50 445,800 0 0 0
BAB
13.3
13.3
13 13.30 13 3,400 0 0 0
BAF
32.8
32.8
32.50 33 32.50 913,900 0 0 0
BAL
8
8
8 8 8 0 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 1,400 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
13.1
13.1
13.90 13.90 13.10 2,000 0 0 0
BCA
9
9
9 9 8.30 34,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
8.30 8.50 8 198,300 0 0 0
BCE
10.5
10.5
10.46 10.46 10.31 16,300 0 0 0
BCF
39.4
39.4
39.40 39.40 39.40 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.4
65.4
65 65.40 64 175,700 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCR
1.5
1.5
1.50 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
9.1
9.1
9 9.20 8.70 27,700 0 0 0
BDW
27.2
27.2
27.20 27.20 27.20 0 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
43.1
43.1
44.10 44.10 42.90 96,100 0 0 0
BGE
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
26
26
23.40 26 23.40 800 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
30.50 30.55 30.50 3,500 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.9
24.9
24.65 25.10 24.65 67,300 0 0 0
BID
36.9
36.9
37 37.45 36.85 2,708,600 0 0 0
BIG
4.9
4.9
4.80 4.90 4.50 13,600 0 0 0
BIO
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BKC
24.1
24.1
24 25 23.90 34,000 0 0 0
BKG
2.9
2.9
2.80 2.88 2.80 85,600 0 0 0
BLI
9.1
9.1
8.90 9.20 8.90 23,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.9
23.9
23.90 23.90 23.90 100 0 0 0
BMC
16.8
16.8
16.90 16.90 16.75 20,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 200 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
18.9
18.9
19.30 19.40 18.85 49,700 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BMP
158.7
158.7
167.29 167.29 158.72 174,000 0 0 0
BMS
13
13
13 13.10 12.80 145,500 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 61,300 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
4.3
4.3
4.30 4.30 4.30 300 0 0 0
BRC
12.9
12.9
12.60 12.85 12.60 400 0 0 0
BRR
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BRS
26
26
26 26 26 1,300 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 400 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 1,200 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 0 0 0 0
BSI
41.0
41.0
41.30 41.80 40.95 480,700 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSP
9.2
9.2
10.30 10.40 9.20 1,100 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSR
21.2
21.2
21.38 21.58 21.15 6,773,600 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 200 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
40.7
40.7
40.43 41.06 40.12 12,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,800 0 0 0
BTP
9.9
9.9
9.96 9.96 9.82 18,800 0 0 0
BTS
5.4
5.4
5.20 5.40 5.20 3,400 0 0 0
BTT
37
37
37 37 37 0 0 0 0
BTU
14.8
14.8
14.80 14.80 14.80 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
13.2
13.2
13.20 13.40 13.10 984,300 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
48.5
48.5
48.37 48.57 48.18 87,900 0 0 0
BVL
19.2
19.2
19.20 19.30 19.20 1,300 0 0 0
BVN
13.7
13.7
13.80 13.80 13.70 6,500 0 0 0
BVS
32.4
32.4
32.71 32.71 32.32 130,300 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.8
47.8
47.50 48 47.25 52,400 0 0 0
BWS
33.0
33.0
33.03 33.03 33.03 1,000 0 0 0
BXH
16.8
16.8
16.80 16.80 16.80 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
19.55 19.55 19.55 0 0 0 0
C47
10.5
10.5
10.40 10.75 10.30 115,900 0 0 0
C4G
8.1
8.1
8.20 8.30 8.10 383,800 0 0 0
C69
12.1
12.1
11.90 12.30 11.60 279,100 0 0 0
C92
4.1
4.1
4 4.50 3.90 6,200 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.5
6.5
6.80 6.90 6.50 4,200 0 0 0
CAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CAP
43.5
43.5
42 44 41.90 68,000 0 0 0
CAT
16.3
16.3
16.50 16.50 16.30 11,000 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
29.4
29.4
29.34 29.61 29.06 13,600 0 0 0
CC1
30.6
30.6
30.40 30.60 30.40 26,100 0 0 0
CCA
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CCC
15.3
15.3
15.80 15.80 15.30 1,500 0 0 0
CCI
26.1
26.1
26.10 26.10 26.10 0 0 0 0
CCL
6.2
6.2
6.12 6.20 6.09 109,200 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
12.6
12.6
12.50 12.60 12.50 800 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
28.1
28.1
29.50 29.50 27.10 446,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CDN
33
33
32.50 34 32.50 35,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.6
9.6
9.70 9.70 9.60 13,300 0 0 0
CDR
6.3
6.3
6.20 6.30 6.20 500 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
30
30
31.40 32.40 30 28,394,000 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 8.49 100 0 0 0
CFV
25
25
25 25 25 0 0 0 0
CGV
3.3
3.3
3.20 3.30 3.20 800 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
32
32
31.85 32 31.85 57,400 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
4.3
4.3
4.50 4.50 4 2,600 0 0 0
CIA
9.6
9.6
9.60 9.60 9.50 6,600 0 0 0
CID
13.2
13.2
13.20 13.20 13.20 1,700 0 0 0
CIG
9.3
9.3
8.76 9.75 8.76 282,000 0 0 0
CII
27.5
27.5
27.90 28.80 27.50 26,768,200 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 0 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
43.9
43.9
43.60 44.20 43.60 5,500 0 0 0
CKD
22.8
22.8
22.90 22.90 22.80 700 0 0 0
CKG
11.6
11.6
11.70 11.75 11.55 37,500 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52.4
52.4
52 52.40 52 700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CLL
30.7
30.7
30.85 30.95 30.50 24,100 0 0 0
CLM
68
68
68 68 68 100 0 0 0
CLW
45.1
45.1
45.10 45.10 45.10 300 0 0 0
CLX
16
16
15.80 16 15.80 14,300 0 0 0
CMC
8.8
8.8
8 8.80 8 6,400 0 0 0
CMD
22.5
22.5
22.40 22.50 22.40 300 0 0 0
CMF
330
330
330 330 330 500 0 0 0
CMG
37.6
37.6
38.90 38.90 37.60 381,400 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
22.2
22.2
22.20 22.20 22.20 100 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
7.2
7.2
7.30 7.40 7 17,900 0 0 0
CMT
13.4
13.4
13.60 13.60 13.40 4,100 0 0 0
CMV
8
8
7.93 8 7.93 1,400 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.6
6.6
6.49 6.63 6.47 98,400 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 0 0 0 0
CNG
26.1
26.1
26.35 26.35 26 2,300 0 0 0
CNN
65.9
65.9
65.90 65.90 65.90 0 0 0 0
CNT
8
8
7.90 8 7.90 800 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 0 0 0 0
CPC
16.9
16.9
16.90 16.90 16.80 2,100 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
31.40 31.40 31.30 10,000 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 400 0 0 0
CRC
9.2
9.2
9.39 9.42 8.80 414,800 0 0 0
CRE
9.8
9.8
9.98 10 9.80 654,900 0 0 0
CSC
19.1
19.1
19 19.10 18.90 8,200 0 0 0
CSI
27.8
27.8
27.80 27.80 27.80 1,700 0 0 0
CSM
13.3
13.3
13.50 13.55 13.15 573,800 0 0 0
CSV
29.1
29.1
29.30 29.80 29.05 237,100 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
18.6
18.6
17.93 18.60 17.93 8,600 0 0 0
CTD
89.8
89.8
85.60 91 85.20 4,127,600 0 0 0
CTF
20.2
20.2
20 20.45 19.90 374,300 0 0 0
CTG
49.7
49.7
50 50.40 49.60 8,497,000 0 0 0
CTI
24
24
24.20 24.20 23.70 513,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.1
8.1
7.40 8.10 7.40 522,900 0 0 0
CTR
85
85
85.90 86.10 84.10 402,400 0 0 0
CTS
39.6
39.6
41 41.05 39.50 1,772,300 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CTW
24.9
24.9
24 25 23.90 900 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.9
27.9
26.50 27.90 26.50 6,000 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.2
10.2
10.20 10.20 10.20 0 0 0 0
D2D
35
35
34.80 35.25 34.80 31,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.50 17.50 17.50 300 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.7
3.7
3.71 3.78 3.70 92,500 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
7.8
7.8
7.60 8.60 7.60 2,100 0 0 0
DAT
7.5
7.5
7.50 7.89 7.50 4,000 0 0 0
DBC
25.7
25.7
25.95 26.35 25.70 2,874,700 0 0 0
DBD
53
53
52.60 53 52.60 10,700 0 0 0
DBM
22.3
22.3
22.30 22.30 22.30 200 0 0 0
DBT
11.6
11.6
11.45 11.55 11.45 1,300 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 100 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
11.8
11.8
11.65 12 11.65 774,500 0 0 0
DCF
42
42
42 42 42 500 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
31.1
31.1
32 32 30.30 1,065,800 0 0 0
DCM
34.2
34.2
34.50 34.60 34.10 2,160,200 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10.4
10.4
10 10.40 10 169,000 0 0 0
DDG
2.1
2.1
2.10 2.20 2 111,700 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
6.20 6.20 6.20 1,000 0 0 0
DDV
35.6
35.6
36.50 37 35.50 1,370,300 0 0 0
DFC
27
27
27.10 27.10 27 200 0 0 0
DFF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DGC
91
91
91.60 92.20 90 1,263,100 0 0 0
DGT
4.8
4.8
5 5 4.70 64,600 0 0 0
DGW
39
39
38.55 39.45 38.55 683,900 0 0 0
DHA
52.1
52.1
53.50 54.50 52 106,000 0 0 0
DHB
8.2
8.2
8.50 8.50 8.20 2,600 0 0 0
DHC
33.4
33.4
33.17 33.66 33.08 126,900 0 0 0
DHD
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DHG
105.3
105.3
105.10 106 105.10 28,000 0 0 0
DHM
6.3
6.3
6.15 6.29 6.15 8,200 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DHP
11.7
11.7
11.90 12.10 11.70 2,100 0 0 0
DHT
79.9
79.9
77.27 80 76.82 29,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 6,100 0 0 0
DIG
21.9
21.9
22.60 22.90 21.85 14,273,800 0 0 0
DIH
13.4
13.4
13.80 13.80 13.40 3,200 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
5.60 5.70 5.50 235,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.64 2.71 2.61 862,000 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 1,100 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
5.7
5.7
5.20 5.70 5.20 400 0 0 0
DNA
29
29
27 30.50 27 545,100 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
DNH
56
56
56 56 56 900 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DNP
19
19
19 19 19 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
34.5
34.5
34.70 34.70 34.50 2,000 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
37.2
37.2
37.20 37.20 37.20 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.3
52.3
51.90 52.50 51.80 8,700 0 0 0
DPG
44.6
44.6
44.40 45.30 44.10 938,200 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.3
23.3
23.50 23.65 23.10 1,656,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.6
36.6
36.50 36.70 36.30 227,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.45 10.65 10.45 3,000 0 0 0
DRC
15.3
15.3
15.20 15.35 15.15 149,000 0 0 0
DRG
8.5
8.5
8.80 8.80 8.30 6,800 0 0 0
DRH
2.1
2.1
2.19 2.19 2.08 441,600 0 0 0
DRI
11.4
11.4
10.80 11.50 10.70 717,500 0 0 0
DRL
51
51
51.20 51.20 51 4,200 0 0 0
DS3
6
6
6 6 5.80 300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
24.6
24.6
25.05 25.15 24.50 443,700 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
44.5
44.5
44.45 44.50 44.40 1,300 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.10 9.30 8.90 113,900 0 0 0
DTA
4.5
4.5
4.80 4.80 4.40 28,400 0 0 0
DTD
19.5
19.5
20.10 20.20 19.50 236,300 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
2.30 2.40 2.30 49,200 0 0 0
DTK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DTL
13.5
13.5
13.50 13.50 13.35 18,500 0 0 0
DTP
110.8
110.8
108 110.80 108 1,900 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
6.60 6.80 6.60 291,000 0 0 0
DVN
20.8
20.8
20.40 20.80 20.20 6,100 0 0 0
DVP
69.6
69.6
69.30 70 69.30 7,800 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
20.1
20.1
20.50 20.60 20.05 12,197,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.2
10.2
10.10 10.30 10 227,300 0 0 0
DXS
10.7
10.7
11 11.15 10.65 1,067,500 0 0 0
DXV
4.3
4.3
4.12 4.34 4.10 80,900 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
12
12
12 12 12 0 0 0 0
ECI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECO
23.0
23.0
23.27 23.43 22.82 22,500 0 0 0
EFI
2
2
2 2 2 800 0 0 0
EIB
23.1
23.1
23.55 23.75 23.10 4,229,600 0 0 0
EIC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EID
26
26
25.90 26 25.70 15,200 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 1,300 0 0 0
ELC
21.2
21.2
21.50 21.50 20.40 529,300 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
20.2
20.2
20.20 20.20 20.20 100 0 0 0
EPC
6.4
6.4
6.40 6.40 6.40 200 0 0 0
EVE
10.8
10.8
10.55 10.95 10.55 3,000 0 0 0
EVF
13.0
13.0
13.10 13.40 12.95 6,192,600 0 0 0
EVG
8.5
8.5
8.51 8.83 8.46 1,337,800 0 0 0
EVS
5.9
5.9
6.10 6.10 5.90 118,300 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
3.70 3.73 3.61 40,900 0 0 0
FCN
15.9
15.9
16 16.45 15.85 710,700 0 0 0
FCS
7
7
7 7 7 300 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
12.70 12.70 12.70 14,600 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 0 0 0 0
FIR
7.8
7.8
7.95 7.95 7.65 41,100 0 0 0
FIT
4.5
4.5
4.50 4.55 4.42 526,900 0 0 0
FMC
35.2
35.2
35.15 35.70 35 19,400 0 0 0
FOC
64.4
64.4
64.60 65.60 64.30 12,500 0 0 0
FOX
63.9
63.9
64.80 64.80 63.30 42,500 0 0 0
FPT
95
95
97.20 97.30 94 6,647,600 0 0 0
FRC
35
35
35 35 35 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
142.5
142.5
145.30 147.70 142.50 436,400 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 100 0 0 0
FT1
46
46
49.10 49.10 46 300 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
33.1
33.1
34 34 33.10 874,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.1
8.1
8.02 8.21 7.93 156,600 0 0 0
GAS
59.8
59.8
60 60.70 59.50 554,800 0 0 0
GCB
9.6
9.6
10.80 10.80 9.60 3,000 0 0 0
GCF
32
32
32 32 32 4,000 0 0 0
GDA
16.6
16.6
16.70 16.80 16.60 26,100 0 0 0
GDT
20.7
20.7
20.35 20.65 20.30 1,800 0 0 0
GDW
33.8
33.8
33.80 33.80 33.80 200 0 0 0
GEG
15.2
15.2
15 15.35 14.90 206,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
53.5
53.5
55.40 56.70 53.50 14,561,100 0 0 0
GGG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.1
29.1
29.30 29.30 29.10 25,200 0 0 0
GIC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
GIL
15.1
15.1
15.25 15.35 15.10 124,000 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
21.90 21.90 21.50 2,500 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
67.3
67.3
67 69.70 66.70 2,381,400 0 0 0
GMH
8.9
8.9
8.90 8.90 8.90 100 0 0 0
GMX
17
17
16.80 17 16.80 800 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.5
2.5
2.50 2.50 2.50 68,300 0 0 0
GSM
30.8
30.8
30.50 30.80 30.50 4,700 0 0 0
GSP
10.6
10.6
10.60 10.65 10.55 30,500 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
11.5
11.5
11.50 11.50 11.50 900 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.7
25.7
26.32 26.37 25.73 872,300 0 0 0
GVT
78
78
78 78 78 2,000 0 0 0
H11
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAC
10.2
10.2
10.50 10.60 10.20 1,800 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 100 0 0 0
HAG
15.7
15.7
15.80 16 15.65 3,576,300 0 0 0
HAH
58.7
58.7
55.20 58.80 55.20 5,939,700 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.1
9.1
9 9.10 9 36,000 0 0 0
HAP
6.4
6.4
6.25 6.44 6.25 17,900 0 0 0
HAR
4.0
4.0
4.08 4.08 4 111,100 0 0 0
HAS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAT
37.8
37.8
37.80 37.80 37.80 100 0 0 0
HAV
4
4
4 4 4 100 0 0 0
HAX
10
10
10.15 10.15 9.98 271,300 0 0 0
HBC
6.4
6.4
6.40 6.50 6.20 1,565,200 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HBS
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 0 0 0 0
HCC
25
25
24.50 25.20 24.30 8,300 0 0 0
HCD
8.0
8.0
7.51 7.95 7.50 13,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.4
24.4
24.80 24.90 24.30 3,248,300 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HD6
12
12
11.80 12 11.80 6,700 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6
6
6.40 6.40 5.90 7,800 0 0 0
HDB
33
33
32.45 34.25 32.40 34,268,900 0 0 0
HDC
32.0
32.0
33.21 33.48 31.79 6,052,300 0 0 0
HDG
31.6
31.6
31.40 32 31.15 2,175,000 0 0 0
HDM
36.9
36.9
36.70 36.90 36.70 8,700 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 200 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 0 0 0 0
HEJ
10.7
10.7
11 11 10.70 6,000 0 0 0
HEP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9
9
9 9 9 0 0 0 0
HFC
10
10
10 10 10 500 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
288.9
288.9
289.31 289.31 279.64 9,600 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
11.8
11.8
12.40 12.40 11.50 1,001,000 0 0 0
HHS
15.6
15.6
16.30 16.30 15.60 3,830,100 0 0 0
HHV
14.7
14.7
14.80 15.20 14.65 6,496,500 0 0 0
HID
3.4
3.4
3.54 3.59 3.40 68,100 0 0 0
HII
4.6
4.6
4.60 4.64 4.57 24,500 0 0 0
HIO
7
7
7.20 7.20 7 1,100 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 17,000 0 0 0
HJS
28
28
28 28 28 0 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 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
14.3
14.3
14.70 14.70 12.90 106,000 0 0 0
HLD
18.2
18.2
18.20 18.20 18.10 50,900 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
11.75 11.80 11.50 23,900 0 0 0
HMD
17
17
17 17 17 200 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HMR
11.6
11.6
11.60 11.60 11.30 5,800 0 0 0
HMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
HNB
12.8
12.8
12.50 12.80 12.50 600 0 0 0
HND
11
11
11 11 10.90 11,200 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.9
5.9
5.90 6 5.80 1,163,200 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 1,400 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 271,600 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.7
5.7
5.30 5.70 5.20 441,100 0 0 0
HPB
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HPD
17.1
17.1
17.02 17.12 16.73 12,500 0 0 0
HPG
26.5
26.5
26.75 27 26.50 23,443,400 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
20.3
20.3
20.30 20.30 20.30 100 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 0 0 0 0
HPT
24
24
26.40 26.40 24 700 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
4.6
4.6
4.68 4.69 4.60 812,700 0 0 0
HQC
3.2
3.2
3.18 3.22 3.15 2,539,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.1
29.1
32.35 32.35 29.05 1,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.5
16.5
16.75 16.80 16.40 4,087,600 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.2
8.2
7.50 8.17 7.50 683,400 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HSP
14.5
14.5
14.40 14.50 14 5,600 0 0 0
HSV
4.1
4.1
4.30 4.30 4.10 57,500 0 0 0
HT1
18.7
18.7
21 21 18.70 1,891,100 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 3,000 0 0 0
HTG
45.2
45.2
45.60 45.60 45.20 5,300 0 0 0
HTI
23.3
23.3
23.30 23.70 23.20 54,200 0 0 0
HTL
23.4
23.4
23.50 23.50 23.41 4,900 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HTN
9.1
9.1
9.15 9.30 9.13 286,300 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 12.30 12.30 0 0 0 0
HU1
7.1
7.1
6.50 7.10 6.30 1,500 0 0 0
HU4
12.6
12.6
12.50 12.80 12.30 28,900 0 0 0
HU6
5
5
5 5 4.50 1,200 0 0 0
HUB
15.8
15.8
15.70 15.80 15.70 4,400 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
16.1
16.1
16 16.40 15.80 1,960,200 0 0 0
HVA
22.4
22.4
22 22.40 21 62,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.30 13.40 13.10 93,200 0 0 0
HVN
33.8
33.8
34.45 34.45 33.60 1,573,600 0 0 0
HVT
30.1
30.1
30 31 29.50 30,200 0 0 0
HVX
2.7
2.7
2.70 2.72 2.43 14,900 0 0 0
HWS
14.2
14.2
14.40 14.50 14.20 21,900 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
43.1
43.1
43.10 43.10 43.10 800 0 0 0
ICF
3
3
3.30 3.40 3 3,500 0 0 0
ICG
15.1
15.1
14.90 15.20 14.90 9,800 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
37
37
37 37.20 37 6,600 0 0 0
ICT
18.1
18.1
18 18.10 18 94,800 0 0 0
IDC
34.8
34.8
35.50 35.80 34.60 1,828,500 0 0 0
IDI
7.1
7.1
7.11 7.29 7.11 366,800 0 0 0
IDJ
5.6
5.6
5.90 5.90 5.60 727,600 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.4
26.4
26.40 27 26.40 24,100 0 0 0
IFS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
IHK
12.5
12.5
12.50 12.50 12.50 0 0 0 0
IJC
12.3
12.3
12.35 12.55 12.10 5,254,800 0 0 0
ILA
6.5
6.5
7.10 7.10 6.50 3,200 0 0 0
ILB
26.2
26.2
26.80 26.80 26.20 500 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 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
49.5
49.5
49.65 50 48.90 16,100 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
44.3
44.3
44.80 44.80 41.50 700 0 0 0
IPA
18
18
18.80 18.80 18 149,500 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
26.40 30.40 26.40 2,500 0 0 0
IST
36.1
36.1
36.10 36.10 36.10 0 0 0 0
ITC
14.1
14.1
14.10 14.20 13.85 530,100 0 0 0
ITD
13.1
13.1
13.15 13.45 13 30,300 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 77,800 0 0 0
ITS
4.2
4.2
4.70 4.70 4.20 4,900 0 0 0
IVS
8.6
8.6
8.70 8.90 8.60 92,100 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
8.3
8.3
8.10 8.25 7.93 176,800 0 0 0
KBC
33.6
33.6
33.80 34.50 33.45 4,158,600 0 0 0
KCB
11.7
11.7
11.50 12.20 11.40 23,500 0 0 0
KDC
52.1
52.1
51.90 52.40 50.80 295,600 0 0 0
KDH
33.6
33.6
32.20 34.10 32.20 13,833,800 0 0 0
KDM
13.9
13.9
13.60 13.90 13.40 3,100 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 7,400 0 0 0
KHD
13
13
13 13 13 0 0 0 0
KHG
7.1
7.1
7.15 7.16 7.04 14,008,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13.0
13.0
12.50 13 12.50 149,400 0 0 0
KHS
18.6
18.6
18.80 19.20 17.80 26,200 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 0 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 1,000 0 0 0
KLB
17.1
17.1
16.80 17.50 16.80 389,000 0 0 0
KMR
3
3
3.02 3.02 2.97 6,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.6
38.6
38.55 38.70 38.55 376,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.40 18.70 18 931,900 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
84
84
86.90 86.90 82 14,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.70 1.90 1.70 99,500 0 0 0
KST
13
13
13 13 13 0 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
23.1
23.1
23.10 23.10 23.10 100 0 0 0
L12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
L14
33
33
35.20 35.20 33 176,300 0 0 0
L18
26.1
26.1
26.30 26.80 26.10 18,200 0 0 0
L40
98.9
98.9
99.45 99.65 95.57 79,900 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 2,000 0 0 0
LAF
18.9
18.9
18.95 18.95 18.90 900 0 0 0
LAI
15.5
15.5
15.50 15.70 15.50 5,200 0 0 0
LAS
17
17
17.20 17.50 17 171,600 0 0 0
LAW
34
34
34 34 34 100 0 0 0
LBE
36
36
36 36 32 1,600 0 0 0
LBM
37.5
37.5
36.10 37.70 36.10 26,700 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
10.8
10.8
10.89 11.12 10.79 1,685,800 0 0 0
LCM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LDG
4.1
4.1
4.11 4.17 4.10 1,583,500 0 0 0
LDP
11.5
11.5
11.50 11.50 11.40 3,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.4
4.4
4 4.60 4 1,500 0 0 0
LG9
6.6
6.6
6.60 6.60 6.60 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 100 0 0 0
LGL
4.8
4.8
4.69 4.76 4.55 153,000 0 0 0
LHC
104.2
104.2
99.80 104.90 99.30 43,300 0 0 0
LHG
29.5
29.5
29.50 29.75 29.40 25,900 0 0 0
LIC
26.5
26.5
24.90 27.20 24.90 8,600 0 0 0
LIG
4.5
4.5
4.50 4.60 4.40 300,600 0 0 0
LIX
34
34
33.70 34 33.65 1,200 0 0 0
LKW
34
34
33.80 34 33.80 1,000 0 0 0
LLM
16.7
16.7
15.50 16.70 15.50 300 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
51.3
51.3
50.40 52.50 49.70 2,801,700 0 0 0
LPT
5.7
5.7
5.80 5.80 5.70 8,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
31 34.50 31 527,900 0 0 0
LSS
9.7
9.7
9.79 9.79 9.61 93,100 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
21
21
20 21 19.80 3,900 0 0 0
MA1
31.4
31.4
35.50 35.50 31.40 900 0 0 0
MAC
14.1
14.1
13.17 14.13 13.17 3,500 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
25.2
25.2
25.50 25.70 25.20 19,904,800 0 0 0
MBG
3.4
3.4
3.50 3.60 3.40 90,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.8
28.8
29.80 30 28.30 3,832,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 2,800 0 0 0
MCH
143.5
143.5
143.70 144.50 143 201,200 0 0 0
MCM
25.7
25.7
25.55 25.74 25.50 31,700 0 0 0
MCO
6.5
6.5
6.50 6.50 6.50 200 0 0 0
MCP
27
27
27.30 27.30 26.90 7,400 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 4,500 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
19
19
19 19 19 1,400 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
6.1
6.1
6.10 6.10 6.10 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
39.50 39.50 38.37 29,300 0 0 0
MGC
14
14
14.20 14.20 13.50 9,400 0 0 0
MGG
26
26
26 26 26 600 0 0 0
MGR
5
5
4.90 5 4.90 400 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 0 0 0 0
MHC
13.5
13.5
12.85 13.70 12.55 144,900 0 0 0
MIC
14.7
14.7
14.10 14.70 14.10 6,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.8
16.8
17.10 17.10 16.75 257,500 0 0 0
MKP
27
27
27 27 27 0 0 0 0
MKV
11.1
11.1
10.80 11.10 10.20 24,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.2
20.2
20.30 20.30 20.20 10,100 0 0 0
MML
34.1
34.1
34.50 34.60 34 58,800 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
16.2
16.2
15.90 16.30 15.90 31,200 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
17.1
17.1
18.50 18.50 17.10 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.4
12.4
12.45 12.55 12.35 3,918,900 0 0 0
MSH
34.4
34.4
34.65 34.65 34.30 60,300 0 0 0
MSN
78.2
78.2
79.60 80 77.60 9,732,300 0 0 0
MSR
26.4
26.4
27.30 27.50 26.30 1,186,400 0 0 0
MST
5.6
5.6
5.70 5.80 5.50 3,137,800 0 0 0
MTA
14.3
14.3
14.20 14.90 14 14,100 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 0 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 500 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
18.80 18.80 18.80 0 0 0 0
MVC
16.2
16.2
15.80 16.60 15.80 42,400 0 0 0
MVN
45.9
45.9
44.60 46.80 44.60 6,000 0 0 0
MWG
85.7
85.7
86 86.80 84.60 9,156,600 0 0 0
MZG
14.3
14.3
15 15.60 14 204,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.2
34.2
33.95 34.20 33.70 661,300 0 0 0
NAG
13.1
13.1
12.50 13.10 12.30 894,300 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 100 0 0 0
NAS
36
36
38.80 41.40 36 500 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.9
17.9
17.90 17.90 17.90 200 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 19.30 139,000 0 0 0
NBC
8.5
8.5
8.40 8.50 8.40 35,100 0 0 0
NBE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBP
7.5
7.5
7.40 7.50 7.40 3,800 0 0 0
NBT
18
18
18.50 18.50 18 1,100 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
10
10
10.20 10.20 9.80 6,100 0 0 0
NCS
43.8
43.8
43.80 43.80 43.80 0 0 0 0
NCT
102.3
102.3
99.94 102.35 99.94 61,700 0 0 0
ND2
36
36
36.60 36.60 35 85,800 0 0 0
NDC
146
146
144 146 144 3,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.8
12.8
12.70 12.80 12.60 252,500 0 0 0
NDP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 1,000 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
6.9
6.9
6.80 6.90 6.80 41,500 0 0 0
NET
68.8
68.8
69 69 68.60 1,300 0 0 0
NFC
57.4
57.4
57.60 57.60 57.40 1,200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.1
18.1
18.60 18.60 18.12 240,400 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.3
11.3
11.20 11.50 11.20 82,100 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
15.9
15.9
15.95 16.25 15.90 5,269,200 0 0 0
NLG
37.7
37.7
37.60 38.50 37.45 2,203,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.6
52.6
53 53 51 41,800 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.4
6.4
6.33 6.45 6.24 34,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.5
11.5
12 12 11.50 1,600 0 0 0
NRC
6.5
6.5
6.50 6.80 6.40 1,744,100 0 0 0
NS2
25.1
25.1
28 28 24.80 4,400 0 0 0
NSC
80
80
80 80 80 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.30 27,800 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
12.8
12.8
12.90 12.90 12.60 12,900 0 0 0
NT2
22.8
22.8
23 23.30 22.65 947,200 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 0 0 0 0
NTL
19.4
19.4
19.70 20.30 19.35 4,162,000 0 0 0
NTP
66.9
66.9
67 67.80 66.70 378,700 0 0 0
NTT
10.5
10.5
10.90 10.90 10.50 800 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
14.9
14.9
15.50 15.60 14.90 504,900 0 0 0
NVL
14.2
14.2
14.05 14.50 14.05 13,101,800 0 0 0
NVP
12
12
12 12 12 0 0 0 0
NVT
7.7
7.7
7.80 7.80 7.72 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
OCB
12.9
12.9
12.70 12.90 12.55 3,109,400 0 0 0
OCH
5.8
5.8
5.60 5.80 5.60 9,800 0 0 0
ODE
46.1
46.1
45.80 46.10 45.80 18,400 0 0 0
OGC
3.7
3.7
3.85 3.85 3.68 390,900 0 0 0
OIL
10.7
10.7
10.40 10.70 10.40 698,100 0 0 0
ONE
5.4
5.4
5.30 5.40 5.30 4,500 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.3
22.3
22.25 22.25 22.25 0 0 0 0
ORS
14.8
14.8
15 15.30 14.55 6,272,700 0 0 0
PAC
22.5
22.5
23.20 23.20 22.40 184,300 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
29.9
29.9
29.55 30.15 29.55 337,900 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PAS
3.4
3.4
3.30 3.40 3.20 20,000 0 0 0
PAT
97
97
95 99 95 57,800 0 0 0
PBC
6
6
5.90 6.20 5.90 59,900 0 0 0
PBP
12.5
12.5
12.64 12.64 12.45 9,600 0 0 0
PBT
12
12
11 12 11 200 0 0 0
PC1
19.2
19.2
19.43 19.61 19.04 2,518,400 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
19.4
19.4
19.80 19.80 19.40 4,800 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 900 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
20.1
20.1
20.30 20.40 20.10 88,100 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 200 0 0 0
PDB
20.5
20.5
20.60 20.60 20.50 3,500 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
93
93
93 93 93 300 0 0 0
PDR
23.6
23.6
24.35 24.65 23.60 11,804,300 0 0 0
PDV
12
12
12.10 12.10 11.90 12,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 1,800 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
31
31
30.90 31.75 30.60 861,600 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 34,700 0 0 0
PGB
13.6
13.6
13.20 14.90 13.20 16,000 0 0 0
PGC
13.4
13.4
13.10 13.40 13.10 1,400 0 0 0
PGD
24
24
24 24 24 300 0 0 0
PGI
20
20
19.20 20 19.20 5,300 0 0 0
PGN
5.8
5.8
5.90 6 5.80 13,800 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 0 0 0 0
PGV
20.0
20.0
20 20 19.80 16,000 0 0 0
PHC
5.0
5.0
5 5.09 4.95 34,900 0 0 0
PHH
6
6
6 6 6 0 0 0 0
PHN
61.6
61.6
61.60 61.60 61.60 0 0 0 0
PHP
31
31
30.60 32 30.60 60,500 0 0 0
PHR
51
51
51.80 51.80 51 115,200 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
17.3
17.3
16.80 17.30 16.80 7,000 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 0 0 0 0
PIT
6.4
6.4
6.42 6.42 6.42 0 0 0 0
PIV
2.7
2.7
2.60 2.70 2.50 79,300 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 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.1
26.1
25.80 26.90 25.80 156,900 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
5.80 5.83 5.76 44,600 0 0 0
PLX
34.3
34.3
34.60 34.95 34.25 1,270,200 0 0 0
PMB
10.4
10.4
10.30 10.40 10.20 2,400 0 0 0
PMC
129.7
129.7
129.66 129.66 129.66 7,500 0 0 0
PMG
7.8
7.8
7.79 7.79 7.79 0 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
11.5
11.5
11.60 11.60 11.50 200 0 0 0
PMS
34
34
34 34 34 1,000 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.1
34.1
34.13 34.13 34.13 4,000 0 0 0
PNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
92.3
92.3
87.30 93 87.30 2,073,400 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.50 15.70 15.20 5,900 0 0 0
POT
20
20
19.70 20.60 19.70 1,900 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
13.6
13.6
13.60 13.65 13.45 3,036,300 0 0 0
PPC
9.7
9.7
9.77 9.77 9.67 167,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.2
26.2
26.38 26.38 26.19 200 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 0 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 200 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
13.5
13.5
13.90 14.15 13.08 10,200 0 0 0
PRE
20
20
19.80 20 19.80 20,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.7
10.7
10.80 10.80 10.70 200 0 0 0
PSB
4.4
4.4
4.40 4.40 4.40 7,700 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
13.9
13.9
13.90 14.30 13.80 95,700 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 600 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
7.60 7.80 7.60 105,000 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
16.50 20 16.50 3,700 0 0 0
PSW
7.7
7.7
7.80 7.80 7.60 13,400 0 0 0
PTB
51.6
51.6
50.40 52.20 49.50 108,300 0 0 0
PTC
7.8
7.8
7.90 7.99 7.81 20,700 0 0 0
PTD
5.9
5.9
5.90 5.90 5.90 100 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
30.9
30.9
30.90 30.90 30.90 1,100 0 0 0
PTL
2.9
2.9
3.05 3.09 2.82 89,500 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
12
12
12 12 12 0 0 0 0
PTS
9.3
9.3
9.20 9.30 9.20 300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 6,100 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 75,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.3
29.3
29.10 30 29 111,300 0 0 0
PVC
10.1
10.1
10 10.30 9.90 666,000 0 0 0
PVD
20.1
20.1
20.40 20.45 20.05 2,232,200 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.3
6.3
6 6.40 5.50 16,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
73.2
73.2
70 73.50 70 149,800 0 0 0
PVM
17
17
16.90 17 16.90 4,000 0 0 0
PVO
6
6
6 6.10 6 6,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
28.7
28.7
28.69 29.53 28.50 3,955,000 0 0 0
PVT
17.4
17.4
17.45 17.70 17.35 1,301,400 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.5
3.5
3.50 3.50 3.50 0 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
15.40 15.60 15.20 187,200 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
13.35 13.70 13.35 428,500 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QNC
5.9
5.9
6.10 6.10 5.90 14,200 0 0 0
QNP
30.9
30.9
30.20 30.85 30.20 300 0 0 0
QNS
46.5
46.5
46.80 47 46.30 354,700 0 0 0
QNT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.6
17.6
17.62 17.62 17.62 0 0 0 0
QPH
35.9
35.9
34 36.50 34 4,400 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 96,900 0 0 0
RAL
93
93
93 93 93 400 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
13.30 13.50 13.30 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.1
62.1
62 62.30 61.70 197,800 0 0 0
RIC
7.1
7.1
7.20 7.30 7 24,500 0 0 0
RTB
27.7
27.7
29 29 27.70 3,000 0 0 0
RYG
11
11
11 11.20 10.85 28,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34
34
34 34 34 700 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 9.30 9 60,500 0 0 0
SAB
45.5
45.5
44.80 45.65 44.55 730,200 0 0 0
SAC
13.3
13.3
13 13.30 12.90 2,700 0 0 0
SAF
54.6
54.6
53.60 54.60 53.60 400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.22 7.29 7.15 470,700 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
32.5
32.5
35.30 35.30 32.50 72,100 0 0 0
SAV
13.7
13.7
13.70 13.70 13.70 200 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 500 0 0 0
SBA
28.8
28.8
28.85 28.85 28.75 6,900 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 1,500 0 0 0
SBD
7.5
7.5
7.70 8 7.50 1,800 0 0 0
SBG
12.6
12.6
12.55 12.60 12.40 138,100 0 0 0
SBH
43.6
43.6
43.70 43.70 43.60 300 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 100 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
5.7
5.7
5.80 5.80 5.60 390,300 0 0 0
SBT
25.6
25.6
25.30 25.80 25.30 768,100 0 0 0
SBV
8.1
8.1
8 8.20 8 4,100 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
63.9
63.9
63.60 63.90 63.50 24,900 0 0 0
SCI
9.8
9.8
9.80 9.80 9.50 21,300 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.60 27,300 0 0 0
SCL
19.2
19.2
18.35 19.45 18.35 70,000 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.4
8.4
8.46 8.58 8.30 4,729,500 0 0 0
SCS
55.8
55.8
56 56.10 55.80 213,500 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 7.70 300 0 0 0
SD5
9.6
9.6
9.60 9.60 9.30 6,600 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
12
12
12 12 12 700 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 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
13.6
13.6
13.60 13.60 13.60 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
16.5
16.5
16.50 16.50 16.50 200 0 0 0
SDV
31.3
31.3
31.30 31.30 31.30 4,000 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
48
48
48 48 48 10,400 0 0 0
SEB
48
48
48 48 48 1,800 0 0 0
SED
22
22
22 22 21.90 21,500 0 0 0
SEP
17.4
17.4
17.40 17.40 17.40 200 0 0 0
SFC
18.1
18.1
17.68 18.14 17.49 300 0 0 0
SFG
10
10
10.10 10.15 10 2,400 0 0 0
SFI
25.1
25.1
25.70 25.70 25.10 12,300 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.9
12.9
12.90 13 12.90 4,300 0 0 0
SGC
90.1
90.1
95.80 95.80 90 2,600 0 0 0
SGD
19.4
19.4
19.40 19.40 19.40 100 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
13
13
13.90 13.90 12.90 2,000 0 0 0
SGN
62.1
62.1
62.00 62.38 62.00 4,400 0 0 0
SGP
25.7
25.7
25.80 26.50 25.60 42,300 0 0 0
SGR
20.9
20.9
20.90 21.35 20.55 140,100 0 0 0
SGS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGT
16.9
16.9
17.20 17.20 16.50 7,000 0 0 0
SHA
4.1
4.1
4.20 4.20 4.01 5,100 0 0 0
SHB
16.7
16.7
16.65 17 16.60 80,037,000 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
7.2
7.2
7.10 7.20 7.10 700 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.1
14.1
14.15 14.15 14.10 204,600 0 0 0
SHN
4.5
4.5
4.40 4.50 4.40 4,500 0 0 0
SHP
35
35
35.30 35.30 35 2,000 0 0 0
SHS
24
24
25 25.20 24 17,022,500 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
14.3
14.3
14.05 14.30 14.05 117,400 0 0 0
SJE
18.5
18.5
18 18.50 18 47,000 0 0 0
SJG
19.8
19.8
19.40 20 19.20 8,300 0 0 0
SJM
4.5
4.5
4.80 4.80 4.50 1,600 0 0 0
SJS
65.6
65.6
66.80 66.90 65.20 24,200 0 0 0
SKG
10.1
10.1
10.20 10.50 10.10 51,400 0 0 0
SKH
24
24
24.20 24.20 24 2,100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28
28
28 28 28 600 0 0 0
SLS
170
170
169.90 170.50 168.60 9,900 0 0 0
SMA
9.0
9.0
9.09 9.09 8.99 600 0 0 0
SMB
40.0
40.0
39.05 40.29 39 56,800 0 0 0
SMC
10.6
10.6
10.55 10.80 10.55 209,100 0 0 0
SMN
11.2
11.2
11.20 11.20 11.20 2,500 0 0 0
SMT
12
12
12.50 12.50 12 9,100 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 0 0 0 0
SP2
21.5
21.5
21.50 21.50 21.50 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
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SPV
19.1
19.1
20.10 20.10 19.10 200 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
2.1
2.1
2 2.10 2 9,100 0 0 0
SRC
51
51
50 51 50 800 0 0 0
SRF
7.9
7.9
7.52 8.04 7.41 12,400 0 0 0
SSB
18.2
18.2
18.40 18.40 17.80 2,610,600 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 8.90 8.50 6,800 0 0 0
SSH
85
85
85 85 85 0 0 0 0
SSI
37.5
37.5
38.50 38.65 37.50 24,279,700 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
5.70 5.80 5.67 47,600 0 0 0
STB
55.6
55.6
55.40 55.90 54.70 5,822,500 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
STH
23.4
23.4
20.50 23.40 19.80 67,400 0 0 0
STK
17.2
17.2
17.17 17.24 16.90 32,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.30 8.50 8.30 2,000 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
29.9
29.9
29.85 29.85 29.85 28,300 0 0 0
SVD
7
7
6.99 7 6.76 161,100 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
47.0
47.0
46.95 46.95 46.95 100 0 0 0
SVN
2.9
2.9
2.90 3 2.80 90,600 0 0 0
SVT
10.9
10.9
10.80 10.90 10.80 5,200 0 0 0
SWC
31
31
30.40 31 30.40 1,000 0 0 0
SZB
37.2
37.2
37.50 37.50 37.20 12,800 0 0 0
SZC
29.8
29.8
29.30 30.20 29.30 557,000 0 0 0
SZE
10.2
10.2
9.90 10.20 9.90 2,000 0 0 0
SZG
37
37
37 37 37 500 0 0 0
SZL
43.4
43.4
44.75 44.75 43.30 3,900 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 200 0 0 0
TA9
12.3
12.3
12.40 12.40 12.10 16,300 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
49.5
49.5
49 49.50 48.60 274,900 0 0 0
TAN
37
37
37 37 37 2,700 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.5
37.5
37.50 37.50 37.50 100 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 10.20 100 0 0 0
TCB
37.3
37.3
38.05 38.05 36.80 15,619,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
21
21
21.48 21.76 20.95 6,013,400 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
34.40 34.55 34.25 25,700 0 0 0
TCM
28.0
28.0
27.95 28.15 27.60 1,676,400 0 0 0
TCO
10.6
10.6
10.50 10.70 10.10 225,900 0 0 0
TCR
2.8
2.8
2.86 2.86 2.66 3,500 0 0 0
TCT
20.1
20.1
20.10 20.10 20.10 900 0 0 0
TCW
31.4
31.4
31.50 31.50 30.90 24,800 0 0 0
TDB
41.7
41.7
41.70 41.70 41.70 200 0 0 0
TDC
11.9
11.9
11.85 11.95 11.80 91,900 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.80 2.80 2.66 27,500 0 0 0
TDH
5
5
5 5.02 4.86 53,800 0 0 0
TDM
56.2
56.2
57 57 55.60 10,400 0 0 0
TDP
34.9
34.9
35 35 33.50 71,900 0 0 0
TDS
8.2
8.2
8.40 8.40 8.10 14,300 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 39,600 0 0 0
TDW
51
51
51 51 51 0 0 0 0
TED
57
57
57 57 57 0 0 0 0
TEG
6.4
6.4
6.35 6.45 6.35 24,700 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
56.6
56.6
58 58 56.60 3,400 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 200 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
29
29
27.90 29.60 27.90 132,000 0 0 0
THG
53.2
53.2
53 53.70 52.80 98,200 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.1
8.1
7.80 8.10 7.80 8,000 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 0 0 0 0
TID
22.7
22.7
22.70 22.70 22.70 500 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.6
7.6
7.70 7.80 7.60 140,000 0 0 0
TIN
59
59
54 59 54 230,800 0 0 0
TIP
18.4
18.4
18.80 18.80 18.40 17,300 0 0 0
TIS
5
5
5 5 5 5,500 0 0 0
TIX
44.8
44.8
44.79 44.79 44.79 0 0 0 0
TJC
16.6
16.6
16.80 16.80 13.80 500 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
8.06 8.14 8.04 261,000 0 0 0
TLG
52.5
52.5
52.90 52.90 52.30 54,600 0 0 0
TLH
5.3
5.3
5.36 5.37 5.28 157,700 0 0 0
TLI
5
5
5 5 5 500 0 0 0
TLP
7.5
7.5
6.90 7.50 6.90 700 0 0 0
TLT
20
20
20 20 20 200 0 0 0
TMB
56.9
56.9
57 57 56.90 200 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
61.2
61.2
61.20 61.20 61.20 0 0 0 0
TMS
41.2
41.2
40.20 41.20 40.20 1,700 0 0 0
TMT
9.7
9.7
9.41 9.70 9.41 1,400 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
14
14
14 14 13.90 4,700 0 0 0
TNB
9.7
9.7
9.70 9.70 9.70 700 0 0 0
TNC
28
28
29.90 30 28 600 0 0 0
TNG
18.2
18.2
17.23 18.21 17.04 274,800 0 0 0
TNH
12.1
12.1
12.10 12.10 12 34,700 0 0 0
TNI
6.2
6.2
6.24 6.24 6.24 124,700 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
8.3
8.3
8.19 8.30 8.19 14,700 0 0 0
TNV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TNW
10.9
10.9
10.70 10.90 10.70 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
136.5
136.5
132 136.90 131 43,200 0 0 0
TOT
15.6
15.6
15.60 15.70 15.60 4,200 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 100 0 0 0
TPB
17.0
17.0
17.33 17.38 16.95 9,146,100 0 0 0
TPC
11.3
11.3
11.30 11.30 11.30 300 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
66.6
66.6
66.60 66.60 66.40 1,100 0 0 0
TRC
71
71
70.90 71.60 70.60 47,100 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
14.30 14.30 14.20 27,500 0 0 0
TSB
35.2
35.2
35.20 35.20 35.20 0 0 0 0
TSC
2.9
2.9
2.88 2.90 2.86 129,300 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 0 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
5.10 5.40 5.10 2,300 0 0 0
TTA
11.8
11.8
11.55 11.75 11.50 156,500 0 0 0
TTC
8.6
8.6
8.60 8.60 8.60 15,600 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
2.87 2.89 2.84 267,000 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 16,600 0 0 0
TTL
8.1
8.1
8 8.20 8 4,600 0 0 0
TTN
17.4
17.4
17.50 17.50 17.10 37,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.8
32.8
33.45 33.64 32.79 2,000 0 0 0
TUG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV1
23.6
23.6
22.90 23.90 22.90 4,100 0 0 0
TV2
34.6
34.6
34.90 35.40 34.55 239,500 0 0 0
TV3
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 5,500 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.9
8.9
8.91 8.91 8.30 36,900 0 0 0
TVC
11.8
11.8
11.70 12 11.50 979,500 0 0 0
TVD
10.2
10.2
10.10 10.20 10 4,200 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
7.70 7.70 7.50 59,200 0 0 0
TVS
17.3
17.3
17.70 17.80 17.15 71,100 0 0 0
TVT
16.6
16.6
16.55 16.55 16.55 100 0 0 0
TW3
27.7
27.7
27.70 27.70 27.70 100 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 900 0 0 0
TYA
18.7
18.7
19 19 18.50 8,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.40 7.40 7.40 3,100 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
51.9
51.9
55 55 50.70 4,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
10.20 10.20 10.20 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 17.50 17.50 0 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
7
7
7 7 7 100 0 0 0
VAB
11.7
11.7
11.80 12 11.70 1,006,600 0 0 0
VAF
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VAV
35.1
35.1
35.10 35.10 35.10 500 0 0 0
VBB
11.3
11.3
11.22 11.42 11.22 53,000 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 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
12.1
12.1
12.40 12.40 12 4,900 0 0 0
VC2
6.6
6.6
6.70 6.80 6.60 308,200 0 0 0
VC3
28.2
28.2
28.60 28.60 28.10 966,000 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
10.3
10.3
10 10.30 10 285,200 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 5,000 0 0 0
VCA
8.3
8.3
8.35 8.40 8.31 3,800 0 0 0
VCB
59.8
59.8
58.90 60.30 58.90 4,227,100 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
299.90 299.90 289 500 0 0 0
VCG
25.7
25.7
26.05 26.60 25.60 7,524,100 0 0 0
VCI
36.8
36.8
37.90 38.15 36.80 6,769,300 0 0 0
VCM
11.2
11.2
11.20 11.20 10.30 35,500 0 0 0
VCP
26
26
26.90 26.90 25.60 1,700 0 0 0
VCR
39
39
39 39 39 3,400 0 0 0
VCS
46.2
46.2
45.60 46.30 45.50 57,400 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 35.10 500 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 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
19.10 19.30 18.50 1,527,700 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 700 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VEA
35.1
35.1
34.90 35.17 34.90 353,600 0 0 0
VEC
20.2
20.2
20.20 20.20 18.70 381,900 0 0 0
VEF
145
145
146 151.70 144.40 36,700 0 0 0
VES
8
8
8.20 8.20 8 1,300 0 0 0
VET
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
56.3
56.3
56 56.90 56 700 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VGC
43.8
43.8
44.73 44.78 43.78 473,100 0 0 0
VGG
43.9
43.9
43.90 43.90 43.90 100 0 0 0
VGI
67.5
67.5
69.50 69.60 67.40 361,800 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VGP
27.3
27.3
27.40 27.40 27 19,600 0 0 0
VGR
53.6
53.6
53.56 53.56 53.56 0 0 0 0
VGS
28.1
28.1
28.50 29.40 28 618,700 0 0 0
VGT
11.6
11.6
11.50 11.80 11.50 144,900 0 0 0
VGV
33.9
33.9
33.90 33.90 33.90 100 0 0 0
VHC
54.7
54.7
55.60 55.60 54.50 450,400 0 0 0
VHD
4.9
4.9
4.90 4.90 4.90 2,000 0 0 0
VHE
5
5
5.20 5.20 5 411,000 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 2.20 2.10 188,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.10 11.30 11 700 0 0 0
VHM
115
115
113 117.10 111.20 6,383,900 0 0 0
VIB
18.5
18.5
18.65 18.95 18.50 4,168,400 0 0 0
VIC
215
215
202.90 215.50 200 4,761,200 0 0 0
VID
5.2
5.2
5.19 5.19 5.19 500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VIF
15.5
15.5
15.60 15.60 15.50 7,700 0 0 0
VIG
6
6
6 6.10 6 107,300 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
17
17 17 17 6,000 0 0 0
VIP
13.1
13.1
13 13.05 12.90 149,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
19.3
19.3
18 19.30 18 200 0 0 0
VIW
9.4
9.4
7.30 9.40 7.30 6,800 0 0 0
VIX
33.1
33.1
35 35 33.10 22,088,700 0 0 0
VJC
184
184
180.10 185.10 180.10 2,601,400 0 0 0
VLA
9
9
9 9 9 0 0 0 0
VLB
45.9
45.9
46.40 47 45.70 41,800 0 0 0
VLC
14.3
14.3
14.30 14.40 14.10 36,100 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.2
8.2
8.50 8.50 8.20 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 28 300 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
5.91 5.91 5.91 100 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 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
17.9
17.9
18 18 17.90 200 0 0 0
VNB
16.8
16.8
16.90 17.20 16.80 25,400 0 0 0
VNC
34
34
34 34 34 1,100 0 0 0
VND
20.5
20.5
21.10 21.30 20.50 18,295,700 0 0 0
VNE
7.2
7.2
7.43 7.43 7.10 51,500 0 0 0
VNF
16.6
16.6
16.90 16.90 16.50 7,500 0 0 0
VNG
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
9.2
9.2
9.50 9.50 9.20 400 0 0 0
VNL
22.1
22.1
22.30 22.30 20.55 13,300 0 0 0
VNM
56.6
56.6
56.50 57.10 56.30 2,327,300 0 0 0
VNP
14.5
14.5
13.30 14.50 13.30 104,100 0 0 0
VNR
21.3
21.3
20.20 21.30 20 32,400 0 0 0
VNS
9.5
9.5
9.49 9.49 9.27 11,800 0 0 0
VNT
44.3
44.3
51.40 51.40 44.30 22,400 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
376.5
376.5
376.50 376.50 376.50 100 0 0 0
VOC
12.9
12.9
12.10 13 11.80 26,100 0 0 0
VOS
12.9
12.9
12.60 13.20 12.60 1,052,400 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
30
30
30.50 30.80 30 14,351,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.9
25.9
25.50 26.20 25.50 13,900 0 0 0
VPG
7.3
7.3
7.50 7.50 7.27 248,500 0 0 0
VPH
4.9
4.9
4.89 4.89 4.74 21,600 0 0 0
VPI
55.8
55.8
54.70 55.80 53.80 2,151,700 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.2
10.2
9.97 10.65 9.95 230,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
13 13 12.95 400 0 0 0
VRE
39.4
39.4
38.90 39.95 37.60 10,632,500 0 0 0
VRG
17.4
17.4
17.40 17.40 17.40 4,000 0 0 0
VSA
20.2
20.2
20.30 20.30 20.20 200 0 0 0
VSC
25.7
25.7
24.45 25.65 24 10,632,100 0 0 0
VSE
8
8
8 8.20 8 2,800 0 0 0
VSF
25.2
25.2
25.50 25.50 25.10 20,200 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
42.4
42.4
42.79 42.79 42.35 11,800 0 0 0
VSI
19.5
19.5
19.45 19.45 19.20 3,700 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 20,000 0 0 0
VSN
15.3
15.3
15.30 15.30 15.30 400 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VTB
9.4
9.4
8.90 9.50 8.90 23,400 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VTD
6.9
6.9
6.90 6.90 6.70 56,800 0 0 0
VTE
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,000 0 0 0
VTK
50.5
50.5
52 52 50.50 1,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.60 11.95 11.60 257,300 0 0 0
VTP
106.3
106.3
111.10 112.30 106.30 1,037,100 0 0 0
VTQ
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTR
15
15
15 15 14.80 21,700 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.7
13.7
14.90 14.90 13.50 286,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.7
18.7
18.40 18.80 18.30 1,476,100 0 0 0
VUA
17
17
17 17 17 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
51.2
51.2
51.60 51.80 50.90 76,100 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 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
282
282
284 284 280.10 800 0 0 0
WSB
57.0
57.0
53.89 56.98 53.02 40,900 0 0 0
WSS
7.1
7.1
7.10 7.10 6.90 7,600 0 0 0
WTC
10.8
10.8
10.20 10.80 10.20 300 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 100 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
8.6
8.6
7.60 8.70 7.60 5,200 0 0 0
XMD
6.6
6.6
6.60 6.60 6.60 0 0 0 0
XMP
15.4
15.4
16 16 15.40 500 0 0 0
XPH
14.6
14.6
14.90 14.90 14.60 1,400 0 0 0
YBC
9
9
9.10 9.10 9 600 0 0 0
YBM
14.2
14.2
14.20 14.20 13.70 800 0 0 0
YEG
12.4
12.4
12.45 12.60 12.30 931,200 0 0 0
YTC
34
34
34 34 34 0 0 0 0
^HASTC
266.8
266.8
269.29 269.86 266.05 81,158,782 0 0 0
^UPCOM
111.1
111.1
110.13 111.38 110.13 0 0 0 0
^VN30
1,945.8
1,945.8
1,935.98 1,962.13 1,918.70 318,038,672 0 0 0
^VNINDEX
1,687.1
1,687.1
1,680.73 1,698.01 1,669.78 698,675,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |