DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/10/2025

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 27/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.4
33.4
33.40 33.40 33.40 0 0 0 0
AAA
7.6
7.6
7.65 7.75 7.59 794,400 0 0 0
AAH
3.7
3.7
3.50 3.70 3.50 585,000 0 0 0
AAM
7.0
7.0
6.86 7.03 6.86 1,100 0 0 0
AAS
9.5
9.5
9.60 9.80 9.40 1,931,700 0 0 0
AAT
3.5
3.5
3.42 3.58 3.42 18,900 0 0 0
AAV
5.7
5.7
5.70 5.90 5.70 127,900 0 0 0
ABB
12.8
12.8
13.50 13.70 12.70 5,331,900 0 0 0
ABC
11
11
12.50 12.80 10.70 337,600 0 0 0
ABI
19.7
19.7
19.30 19.70 19.30 99,400 0 0 0
ABR
13.2
13.2
13.45 13.45 12.55 1,900 0 0 0
ABS
3.0
3.0
2.95 3.04 2.94 88,900 0 0 0
ABT
68.4
68.4
68.40 68.40 68.40 11,500 0 0 0
ABW
10.2
10.2
10.30 10.40 10.20 77,900 0 0 0
ACB
25
25
25.30 25.55 24.95 10,208,700 0 0 0
ACC
13.4
13.4
13.60 13.60 13 13,500 0 0 0
ACE
40.7
40.7
40.20 40.70 39.60 1,800 0 0 0
ACL
13.6
13.6
13.80 13.80 13.60 2,700 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
53.4
53.4
54 54 52.70 317,100 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9
9
9 9 8.90 15,000 0 0 0
ADS
8.3
8.3
8.21 8.39 8.21 98,100 0 0 0
AFX
10.5
10.5
10.50 10.80 10.20 217,900 0 0 0
AG1
11.3
11.3
11.30 11.40 11.20 6,700 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.1
16.1
16.20 16.50 15.95 906,600 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
38.8
38.8
38.08 38.94 38.08 1,000 0 0 0
AGR
16
16
16.10 16.30 15.80 616,000 0 0 0
AGX
156.2
156.2
156.20 156.20 156.20 0 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 400 0 0 0
AIG
45.3
45.3
45 45.60 44.90 19,100 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.6
6.6
6.80 6.80 6.50 14,500 0 0 0
AMC
18.5
18.5
18.50 18.50 18.50 500 0 0 0
AME
9
9
8.70 9 8.70 1,100 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
7.6
7.6
7.60 7.70 7.40 34,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.9
33.9
34 34 33.40 12,700 0 0 0
ANV
28.8
28.8
29.80 30.65 28.80 2,039,300 0 0 0
APF
38.9
38.9
39 39.50 38.10 4,000 0 0 0
APG
11.7
11.7
11.70 11.70 11.50 408,500 0 0 0
APH
6.2
6.2
6.20 6.22 6.19 139,500 0 0 0
API
7.1
7.1
7.20 7.60 7.10 293,700 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.5
5.5
5.40 5.60 5.40 8,700 0 0 0
APS
8.3
8.3
8.10 8.60 8 834,700 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
16.5
16.5
16.50 16.50 16.50 400 0 0 0
ASM
6.8
6.8
6.87 6.91 6.78 355,300 0 0 0
ASP
4.4
4.4
4.43 4.43 4.36 14,100 0 0 0
AST
73.9
73.9
73.10 73.90 71 3,200 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
52.6
52.6
52.80 54 52.60 1,400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.4
13.4
13.70 13.70 13.20 71,600 0 0 0
BAB
13
13
13 13 13 7,300 0 0 0
BAF
31.8
31.8
32.25 32.30 31.80 1,216,000 0 0 0
BAL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
BBC
87.9
87.9
87.85 87.85 87.85 0 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
11.9
11.9
11.90 11.90 11.90 100 0 0 0
BBT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BCA
8.6
8.6
8.60 8.60 8.50 1,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.90 8.20 7.80 105,800 0 0 0
BCE
10.3
10.3
10.26 10.46 10.26 25,300 0 0 0
BCF
39.7
39.7
39.90 39.90 39.70 1,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.5
65.5
65.90 66.70 65.10 148,600 0 0 0
BCP
10
10
10 10 10 100 0 0 0
BCR
1.4
1.4
1.40 1.40 1.40 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
9
9 9.10 9 19,200 0 0 0
BDW
27.1
27.1
27.10 27.10 27.10 200 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BFC
42.8
42.8
42.10 43 42.10 45,800 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
25.7
25.7
25.70 25.70 25.70 1,900 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
30.2
30.2
31 31 30.20 2,600 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.6
24.6
25.95 25.95 24.50 72,600 0 0 0
BID
36.5
36.5
36.95 37.20 36.50 2,062,600 0 0 0
BIG
5.4
5.4
4.80 5.40 4.80 423,500 0 0 0
BIO
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BKC
24
24
25 25 24 13,800 0 0 0
BKG
2.8
2.8
2.85 2.88 2.84 47,000 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 4,200 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26
26
26.10 26.10 26 400 0 0 0
BMC
16.8
16.8
16.85 16.95 16.65 71,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
8 8 7.90 300 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.5
19.5
19.30 19.60 19.25 207,300 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BMK
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BMP
160.6
160.6
167.38 167.38 159.69 117,800 0 0 0
BMS
12.9
12.9
12.90 13.10 12.60 223,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.4
6.4
6.40 6.50 6.40 82,500 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BRC
13.0
13.0
12.95 12.95 12.95 100 0 0 0
BRR
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BRS
27.4
27.4
27.50 27.50 27.40 8,100 0 0 0
BSA
23
23
23 23 22.50 14,100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BSG
16.8
16.8
16.80 16.80 16.80 2,100 0 0 0
BSH
19
19
19 19 19 100 0 0 0
BSI
42.7
42.7
41.30 43.30 41.30 1,031,200 0 0 0
BSL
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 900 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSR
20.3
20.3
21.23 21.31 20.27 7,733,200 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
4.40 5 4.40 1,400 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 3,100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
43.1
43.1
43.57 44.26 42.88 179,000 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 9.86 9.77 10,700 0 0 0
BTS
5.4
5.4
5.20 5.40 5.20 10,200 0 0 0
BTT
37
37
37 37 37 0 0 0 0
BTU
15
15
15 15 15 800 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
13.30 13.40 13.10 1,596,900 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
48.9
48.9
47.83 49.65 47.83 271,900 0 0 0
BVL
19.2
19.2
19.20 19.40 19 7,700 0 0 0
BVN
14
14
14 14 14 200 0 0 0
BVS
31.4
31.4
32.03 32.81 31.34 455,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48.0
48.0
48.05 48.45 47.70 73,400 0 0 0
BWS
32.8
32.8
32.83 32.83 32.83 8,900 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
19.8
19.8
19.55 19.85 19.55 52,000 0 0 0
C47
10.5
10.5
10.50 10.50 10.20 69,700 0 0 0
C4G
8.2
8.2
8.30 8.40 8.10 426,800 0 0 0
C69
12.1
12.1
12.10 12.20 11.50 459,600 0 0 0
C92
4.2
4.2
4.10 4.20 4.10 400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.3
6.3
6.30 6.70 5.70 62,800 0 0 0
CAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CAP
42.7
42.7
43 43 42.10 17,400 0 0 0
CAT
16.6
16.6
16.40 16.60 16.40 500 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
29.0
29.0
29.06 29.52 28.97 10,900 0 0 0
CC1
30.5
30.5
30.50 30.50 30.50 0 0 0 0
CCA
16.1
16.1
16.10 16.10 16.10 100 0 0 0
CCC
15.8
15.8
15.50 15.80 15.10 9,000 0 0 0
CCI
27.8
27.8
27.90 27.90 27.75 1,100 0 0 0
CCL
6.1
6.1
6.14 6.18 6.05 74,000 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
12.60 12.60 12.60 500 0 0 0
CCT
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
26.6
26.6
28 28 26.15 241,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
7.6
7.6
7.60 7.60 7.60 100 0 0 0
CDN
33
33
33.30 33.90 33 29,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.70 10 9.60 22,400 0 0 0
CDR
6.5
6.5
6 6.50 6 3,600 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
27.8
27.8
31.30 32 27.80 27,584,800 0 0 0
CET
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CFM
8.3
8.3
8.29 8.29 8.29 0 0 0 0
CFV
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 100 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
32
32.10 32.10 31.95 155,900 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CI5
5
5
5 5 5 100 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
CID
13.2
13.2
13.20 13.20 13.20 300 0 0 0
CIG
9.2
9.2
9.20 9.48 9.20 33,600 0 0 0
CII
24.9
24.9
26.90 27.15 24.85 28,541,900 0 0 0
CIP
2.6
2.6
2.50 2.60 2.50 6,700 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
44.8
44.8
44.50 45.30 44 2,600 0 0 0
CKD
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CKG
11.2
11.2
11.35 11.40 11.20 74,900 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
51.9
51.9
51.10 51.90 51.10 1,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.90 21.40 4,600 0 0 0
CLL
30.6
30.6
30.60 30.65 30.55 9,900 0 0 0
CLM
68
68
68 68 68 0 0 0 0
CLW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
CLX
15.9
15.9
16.10 16.10 15.90 64,200 0 0 0
CMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMD
22.4
22.4
22.40 22.40 22.40 1,700 0 0 0
CMF
329
329
329 329 329 0 0 0 0
CMG
39.5
39.5
39 40.10 38.70 1,015,700 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
25.5
25.5
25.50 25.50 25.50 100 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
7.3
7.3
7.30 7.40 7 26,000 0 0 0
CMT
13
13
13.40 13.60 13 21,100 0 0 0
CMV
8.1
8.1
7.50 8.15 7.50 2,500 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.47 6.62 6.47 88,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.1
31.1
31.03 31.13 31.03 2,200 0 0 0
CNG
26
26
26.10 26.10 25.95 7,500 0 0 0
CNN
61
61
61.10 61.10 61 400 0 0 0
CNT
7.9
7.9
8 8 7.90 5,000 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
17.2
17.2
17 17.20 17 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
31.6
31.6
31.30 31.60 31 11,900 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.5
9.5
8.85 9.55 8.80 1,032,600 0 0 0
CRE
9.6
9.6
9.55 9.80 9.30 288,000 0 0 0
CSC
19
19
18.70 19 18.40 10,000 0 0 0
CSI
27.8
27.8
27.80 27.80 27.70 1,500 0 0 0
CSM
13.7
13.7
13.50 13.70 13.45 316,300 0 0 0
CSV
29.1
29.1
29.30 29.45 28.80 318,000 0 0 0
CT3
5
5
5 5 5 0 0 0 0
CT6
10.2
10.2
10.20 10.20 10.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.1
18.1
18.07 18.40 18.07 9,900 0 0 0
CTD
87.2
87.2
90.20 90.90 87.20 1,060,000 0 0 0
CTF
20.2
20.2
20.20 20.25 20.05 339,900 0 0 0
CTG
48.6
48.6
49.80 49.85 48.60 5,362,100 0 0 0
CTI
23.5
23.5
23.95 24.05 23.45 466,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.7
9.7
9.60 9.70 9.50 763,900 0 0 0
CTR
91
91
92.20 94 91 1,113,400 0 0 0
CTS
38.5
38.5
39.10 40.10 38.05 1,577,900 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CTW
24
24
24 24 24 100 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 200 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.4
10.4
10.10 10.40 10.10 2,500 0 0 0
D2D
35.4
35.4
35.40 35.50 35.15 18,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.4
17.4
17.40 17.40 17.40 0 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 3.71 3.67 160,500 0 0 0
DAN
34
34
34 34 34 200 0 0 0
DAS
7.4
7.4
7.90 9 7.20 1,700 0 0 0
DAT
7.7
7.7
7.24 7.73 7.23 8,700 0 0 0
DBC
25.6
25.6
25.80 25.90 25.40 3,022,200 0 0 0
DBD
53
53
53.20 53.20 52.80 6,500 0 0 0
DBM
23.9
23.9
23.90 23.90 23.90 0 0 0 0
DBT
11.6
11.6
11 11.55 11 1,100 0 0 0
DC1
7.1
7.1
8.60 8.60 7.10 2,100 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
11.5
11.5
11.85 11.85 11.45 412,200 0 0 0
DCF
43
43
43 43 43 500 0 0 0
DCG
27
27
27 27 27 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
31
31
31 31.45 30.05 834,800 0 0 0
DCM
34.4
34.4
34.05 34.80 33.70 3,102,100 0 0 0
DCR
4.4
4.4
4.40 4.40 4.40 100 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
10.6
10.6
10.50 10.60 10.20 16,000 0 0 0
DDG
2.1
2.1
2.10 2.20 2.10 34,400 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
6
5.80 6 5.80 900 0 0 0
DDV
31.2
31.2
34.50 34.70 31.10 3,165,100 0 0 0
DFC
27
27
27 27 27 1,000 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
92.9
92.9
93 94.50 92.50 1,467,700 0 0 0
DGT
4.7
4.7
4.80 4.80 4.70 22,800 0 0 0
DGW
39.1
39.1
39.70 40 39 617,800 0 0 0
DHA
54.4
54.4
53.90 55.20 53.10 215,600 0 0 0
DHB
8.8
8.8
8.90 8.90 8.80 5,400 0 0 0
DHC
34.3
34.3
34.58 35.36 34.19 326,300 0 0 0
DHD
30.8
30.8
30.80 30.80 30.80 1,500 0 0 0
DHG
106.5
106.5
103.50 106.50 103.50 51,400 0 0 0
DHM
6.3
6.3
6.20 6.29 6.15 2,900 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 500 0 0 0
DHT
80.2
80.2
80.90 83 79 11,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4.10 4.10 4 9,600 0 0 0
DIG
20.4
20.4
22.10 22.20 20.40 17,398,300 0 0 0
DIH
13
13
13 13 13 800 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
5.4
5.4
5.50 5.60 5.40 451,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.5
2.5
2.60 2.60 2.45 756,700 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60.8
60.8
59 60.80 58.20 1,800 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DNA
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DNC
50
50
49 50 49 1,600 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNH
56
56
56 56 56 0 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 300 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
34.70 35 34.70 5,800 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
37.1
37.1
36.50 37.10 36.50 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.9
51.9
52 52 51.30 4,700 0 0 0
DPG
42.5
42.5
44.30 44.50 42.50 958,400 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.6
23.6
23.20 23.85 22.95 5,454,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.6
37.6
37.25 37.90 37.20 390,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.55 10.70 10.50 3,200 0 0 0
DRC
16.1
16.1
15.30 16.15 15.30 450,300 0 0 0
DRG
8.5
8.5
8.50 8.60 8.50 1,900 0 0 0
DRH
2.1
2.1
2.06 2.11 2.05 346,400 0 0 0
DRI
11.4
11.4
11.50 11.80 11.40 569,200 0 0 0
DRL
50.6
50.6
50.80 51 50.60 2,600 0 0 0
DS3
6
6
6 6 6 100 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
25.2
25.2
24.60 25.50 24.50 1,441,200 0 0 0
DSG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
DSN
44.2
44.2
44.45 44.45 44.20 4,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.1
9.1
9.10 9.10 9 9,600 0 0 0
DTA
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DTD
19.5
19.5
19.50 20.20 19.50 289,400 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 93,600 0 0 0
DTK
12
12
13.40 13.40 12 1,600 0 0 0
DTL
13.6
13.6
13.50 13.55 13.30 7,100 0 0 0
DTP
110
110
111.70 115 110 2,500 0 0 0
DTT
15.3
15.3
16.10 16.10 15.30 4,800 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.6
6.6
6.80 6.90 6.60 127,000 0 0 0
DVN
20.7
20.7
20.70 20.70 20.20 3,600 0 0 0
DVP
69.6
69.6
69.70 69.90 69.60 8,000 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
17.8
17.8
17.79 17.79 17.79 500 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
20.2
20.2
21.05 21.10 20.20 15,858,600 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10
10
10.20 10.20 10 127,500 0 0 0
DXS
10.6
10.6
11.10 11.10 10.55 2,172,700 0 0 0
DXV
4.2
4.2
4.04 4.15 3.76 26,500 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
22.8
22.8
22.51 23.20 22.06 20,600 0 0 0
EFI
2.2
2.2
2.30 2.30 2.10 3,500 0 0 0
EIB
22.5
22.5
22.85 23 22 4,165,600 0 0 0
EIC
25
25
24.40 25 24.40 1,400 0 0 0
EID
25.3
25.3
25.70 25.70 25.20 11,200 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
ELC
21.4
21.4
21.20 21.60 20.90 694,900 0 0 0
EME
29
29
29 29 29 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.2
21.2
21.20 21.20 21.20 200 0 0 0
EVE
10.6
10.6
10.65 10.90 10.60 4,500 0 0 0
EVF
12.9
12.9
12.95 13.10 12.65 5,407,800 0 0 0
EVG
8.3
8.3
8.45 8.51 8.30 715,000 0 0 0
EVS
6
6
6 6 5.80 149,300 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
3.67 3.70 3.55 60,800 0 0 0
FCN
15.5
15.5
15.55 15.80 15.10 979,700 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 0 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
37
37
37 37 37 100 0 0 0
FIC
12.9
12.9
12.60 12.90 12.40 3,200 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.7
7.7
7.75 7.75 7.60 129,200 0 0 0
FIT
4.4
4.4
4.42 4.45 4.40 335,800 0 0 0
FMC
36
36
36 36.55 36 48,800 0 0 0
FOC
64.6
64.6
65 65.20 64.20 33,400 0 0 0
FOX
64.1
64.1
64.20 65.10 64.10 91,700 0 0 0
FPT
98
98
99 99.70 96.30 12,897,800 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
146.3
146.3
147.50 149.10 144.50 611,600 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FT1
48.5
48.5
48.50 48.50 48.50 100 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
34.5
34.5
33.40 35.05 33.15 4,970,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.0
8.0
8.21 8.31 8.02 159,300 0 0 0
GAS
59.3
59.3
60.20 60.20 59.30 512,900 0 0 0
GCB
8.7
8.7
8.70 8.70 8.70 1,200 0 0 0
GCF
31.8
31.8
31.82 31.82 31.82 200 0 0 0
GDA
16.3
16.3
16.60 16.60 16.30 85,500 0 0 0
GDT
20.3
20.3
20.55 20.55 20 23,500 0 0 0
GDW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
GEG
15.2
15.2
15.25 15.25 14.95 219,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
48
48
51.60 51.60 48 28,387,800 0 0 0
GGG
4.4
4.4
4.40 4.40 4.40 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.1
29.1
28.90 29.10 28.90 21,600 0 0 0
GIC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
GIL
15.8
15.8
16.70 16.70 15.80 305,200 0 0 0
GKM
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22
22
22.30 22.30 22 200 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
34.8
34.8
34.80 34.80 34.80 0 0 0 0
GMD
66.5
66.5
67.30 67.40 65.30 1,406,800 0 0 0
GMH
8.7
8.7
8.41 8.75 8.41 4,300 0 0 0
GMX
16.9
16.9
16.90 16.90 16.90 0 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.5
2.5
2.60 2.60 2.50 6,900 0 0 0
GSM
30.5
30.5
30.60 30.60 30.40 17,500 0 0 0
GSP
10.5
10.5
10.45 10.55 10.45 46,400 0 0 0
GTA
9.9
9.9
9.20 9.85 9.20 700 0 0 0
GTD
17.8
17.8
17.80 17.80 17.80 500 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.0
27.0
26.72 27.75 26.72 3,939,900 0 0 0
GVT
78
78
78 78 78 0 0 0 0
H11
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HAD
14.2
14.2
13.60 14.20 13.60 3,900 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HAG
15.6
15.6
15.60 16.20 15.25 10,929,400 0 0 0
HAH
56
56
58.50 61 56 3,116,200 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9
9
9 9 9 200 0 0 0
HAP
6.5
6.5
6.40 6.50 6.28 45,400 0 0 0
HAR
3.9
3.9
4.01 4.01 3.85 139,300 0 0 0
HAS
8.1
8.1
8.12 8.12 8.12 100 0 0 0
HAT
37.8
37.8
37.80 37.80 37.80 0 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
10.4
10.4
9.93 10.40 9.92 1,151,300 0 0 0
HBC
6.1
6.1
6.30 6.30 6.10 1,492,000 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 100 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HBS
6.1
6.1
6.10 6.10 6.10 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
24.7
24.7
24.30 24.90 24.30 3,100 0 0 0
HCD
7.9
7.9
7.94 7.94 7.60 4,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.0
24.0
24.60 24.60 23.50 21,260,600 0 0 0
HCT
12
12
12 12 12 100 0 0 0
HD2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HD6
11.8
11.8
11.90 11.90 11.80 2,000 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 2,200 0 0 0
HDA
6.2
6.2
6.20 6.20 6.10 31,800 0 0 0
HDB
31.1
31.1
32.95 32.95 31.10 17,556,400 0 0 0
HDC
29.5
29.5
31.52 31.65 29.51 6,500,200 0 0 0
HDG
30.2
30.2
31.95 32 30.20 3,169,300 0 0 0
HDM
36.5
36.5
36.80 36.80 36.50 2,400 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 26.50 100 0 0 0
HDW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HEC
65.5
65.5
65.50 65.50 65.50 100 0 0 0
HEJ
11.5
11.5
10 11.60 10 1,900 0 0 0
HEP
16.3
16.3
16.30 16.30 16.30 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
9.2
9.2
9.20 9.20 9.20 300 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
272.0
272.0
274.89 279.64 271.99 10,800 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.7
11.7
11.70 12.20 11.60 403,200 0 0 0
HHS
14.9
14.9
15.75 15.85 14.85 3,588,000 0 0 0
HHV
14.5
14.5
14.65 14.75 14.35 4,078,700 0 0 0
HID
3.5
3.5
3.56 3.59 3.48 26,000 0 0 0
HII
4.7
4.7
4.67 4.67 4.60 33,300 0 0 0
HIO
7
7
7 7 6.90 2,800 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 6,000 0 0 0
HJS
29.3
29.3
29.30 29.30 29.30 100 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
12.5
12.5
12.70 13 12.40 110,100 0 0 0
HLD
17.7
17.7
17.90 18 17.70 123,400 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.8
11.8
11.65 11.75 11.65 1,300 0 0 0
HMD
17
17
17 17 17 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HMR
11.5
11.5
11.60 11.60 11.50 5,900 0 0 0
HMS
33.5
33.5
34 34 33.50 5,700 0 0 0
HNB
12.8
12.8
12.50 12.80 12.50 2,000 0 0 0
HND
10.9
10.9
11 11.10 10.70 8,500 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.8
5.8
5.90 6 5.70 2,640,900 0 0 0
HNI
26.8
26.8
26.50 26.80 26.50 1,900 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 275,300 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5.30 5.30 4.80 140,700 0 0 0
HPB
15.6
15.6
15.60 15.60 15.60 100 0 0 0
HPD
17.0
17.0
17.02 17.12 17.02 6,100 0 0 0
HPG
26.3
26.3
26.75 26.85 26.25 27,390,800 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80
80
81.20 81.20 77.80 800 0 0 0
HPT
24
24
23.80 24 23.50 1,100 0 0 0
HPW
21.7
21.7
21.70 21.70 21.70 100 0 0 0
HPX
4.7
4.7
4.73 4.73 4.65 757,900 0 0 0
HQC
3.1
3.1
3.17 3.17 3.12 3,445,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.8
32.8
32.75 32.75 32.75 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.6
16.6
16.60 16.85 16.40 3,969,600 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
8.7
8.7
8.65 8.66 8.59 339,100 0 0 0
HSM
6.6
6.6
6.50 6.60 6.50 500 0 0 0
HSP
14.4
14.4
14.30 14.40 14.30 1,700 0 0 0
HSV
4.2
4.2
4.20 4.30 4.20 57,500 0 0 0
HT1
17.7
17.7
17.30 18.45 17.30 829,500 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.7
3.7
3.60 3.70 3.60 1,900 0 0 0
HTG
46.3
46.3
46 46.95 46 59,300 0 0 0
HTI
23.4
23.4
23.50 23.65 23.35 60,800 0 0 0
HTL
23.9
23.9
23.77 23.86 23.77 2,000 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 600 0 0 0
HTN
9.2
9.2
9.21 9.30 9.13 199,200 0 0 0
HTP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
13
13
11.60 13.10 11.60 9,600 0 0 0
HU1
7.3
7.3
7.30 7.30 7.29 6,800 0 0 0
HU4
11.8
11.8
12.50 12.50 11.80 158,400 0 0 0
HU6
5
5
5.20 5.80 5 29,700 0 0 0
HUB
15.9
15.9
15.55 15.85 15.50 5,800 0 0 0
HUG
30.2
30.2
30.20 30.20 30.20 400 0 0 0
HUT
16.1
16.1
17.10 17.40 16.10 3,180,400 0 0 0
HVA
21.2
21.2
21.60 22.10 21 53,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.35 13.65 13.25 186,000 0 0 0
HVN
33
33
33.70 34.20 33 981,200 0 0 0
HVT
30
30
30.70 30.70 29.90 26,900 0 0 0
HVX
3.1
3.1
3.07 3.07 3.07 123,400 0 0 0
HWS
14.4
14.4
14.50 14.50 14.20 17,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.9
47.9
47.90 47.90 47.90 100 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ICG
16
16
16.40 16.40 15.90 10,500 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
36.7
36.7
36.20 37.20 36.20 10,900 0 0 0
ICT
18
18
18 18.10 18 94,500 0 0 0
IDC
36.1
36.1
35.50 37 35.50 1,763,400 0 0 0
IDI
7.2
7.2
7.13 7.28 7.13 556,700 0 0 0
IDJ
5.5
5.5
5.60 5.70 5.40 496,400 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.6
26.6
27 27 26.60 6,700 0 0 0
IFS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
IHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
IJC
11.9
11.9
12.20 12.35 11.85 2,918,400 0 0 0
ILA
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ILB
26.4
26.4
25.85 26.40 25.80 1,300 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ILS
16
16
16 16 16 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.0
49.0
49.30 49.30 48 30,800 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
45
45
45 45 45 0 0 0 0
IPA
18
18
17.80 18.50 17.80 364,500 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
26.1
26.1
26.10 26.10 26.10 0 0 0 0
IST
36.3
36.3
36 36.30 36 700 0 0 0
ITC
13.9
13.9
13.95 14.20 13.70 56,500 0 0 0
ITD
13.8
13.8
13.10 13.75 13.10 16,600 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 22,500 0 0 0
ITS
4.7
4.7
4.40 4.70 4.40 2,100 0 0 0
IVS
8.7
8.7
8.60 8.80 8.60 50,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.9
7.9
8 8.10 7.90 145,300 0 0 0
KBC
34.5
34.5
34.30 35.25 34.25 7,845,200 0 0 0
KCB
11.5
11.5
11.50 11.60 11.30 29,800 0 0 0
KDC
51.8
51.8
52 52 51.50 206,700 0 0 0
KDH
32.5
32.5
33.75 33.90 32.50 3,937,800 0 0 0
KDM
13.8
13.8
13.30 13.80 13.30 3,600 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
KHD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
KHG
7.2
7.2
7.25 7.30 6.95 15,179,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.9
12.9
12.95 12.95 12.70 5,700 0 0 0
KHS
17.9
17.9
17.90 18 17.50 19,200 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KLB
16.2
16.2
16.70 16.80 16.20 427,700 0 0 0
KMR
3.0
3.0
3 3.04 3 1,400 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.6
38.6
38.60 38.75 38.60 386,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.40 18.45 18.05 1,800,900 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
82
82
85 85 82 26,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.80 1.90 1.80 22,900 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
42
42
40 42 40 500 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 0 0 0 0
L12
4.1
4.1
3.90 4.10 3.90 2,500 0 0 0
L14
31.8
31.8
33.20 33.20 31.80 112,200 0 0 0
L18
26
26
25.90 26.30 23.60 27,100 0 0 0
L40
93.5
93.5
98.45 99.45 93.48 160,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8
8
8 8 8 100 0 0 0
LAF
19.6
19.6
19.20 19.95 19.20 8,500 0 0 0
LAI
16
16
15.30 16.10 15.30 27,900 0 0 0
LAS
16.7
16.7
16.90 17 16.50 183,100 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
37
37
37 37 37 100 0 0 0
LBM
36.6
36.6
37.10 37.10 36.05 12,800 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
10.5
10.5
10.65 10.70 10.47 2,975,400 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
3.9
3.9
3.98 4.06 3.90 1,492,100 0 0 0
LDP
11.5
11.5
11.20 11.50 11.20 12,900 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 100 0 0 0
LGC
59.5
59.5
59.50 59.50 59.50 0 0 0 0
LGL
4.7
4.7
4.90 4.90 4.70 311,600 0 0 0
LHC
101.4
101.4
101.20 102.10 98.50 9,600 0 0 0
LHG
30
30
29.80 30.45 29.80 88,000 0 0 0
LIC
26.5
26.5
27.90 27.90 26.10 3,400 0 0 0
LIG
4.5
4.5
4.50 4.60 4.40 165,600 0 0 0
LIX
34
34
33.90 34 33.20 69,400 0 0 0
LKW
34.5
34.5
33.90 34.50 33.90 400 0 0 0
LLM
16.4
16.4
16.40 16.40 16.40 0 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 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
51.9
51.9
52.60 52.70 51.30 3,071,500 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
36 36.50 33.10 261,100 0 0 0
LSS
9.6
9.6
9.69 9.70 9.55 157,800 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
M10
20.5
20.5
21 21 20.50 1,300 0 0 0
MA1
36
36
31 36 31 1,700 0 0 0
MAC
14.1
14.1
14.13 14.13 14.13 0 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
23.8
23.8
24.55 24.65 23.80 52,326,000 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 253,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.3
29.3
29.20 30.80 28.80 5,080,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 400 0 0 0
MCH
148.9
148.9
130 150 130 451,700 0 0 0
MCM
25.9
25.9
25.98 26.61 25.74 42,900 0 0 0
MCO
6.4
6.4
6.40 6.40 6 5,800 0 0 0
MCP
26.8
26.8
26.90 26.90 26.60 5,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
19
19
19 19 19 0 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.4
39.4
39.03 39.50 38.65 22,200 0 0 0
MGC
13.4
13.4
13.80 14 13.40 11,500 0 0 0
MGG
26
26
26 26 26 200 0 0 0
MGR
4.7
4.7
4.70 5.40 4.70 4,100 0 0 0
MH3
26.9
26.9
26.90 26.90 26.90 1,000 0 0 0
MHC
13.2
13.2
13.40 13.60 13.20 132,900 0 0 0
MIC
15
15
15 15 14.90 400 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.3
17.3
17.50 17.50 17.05 439,500 0 0 0
MKP
27
27
27 27 27 0 0 0 0
MKV
13.4
13.4
13.40 13.40 13.40 19,500 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.9
19.9
19.40 20.10 19.30 2,600 0 0 0
MML
33.7
33.7
33.50 34.50 33.50 85,400 0 0 0
MNB
27.3
27.3
27.30 27.30 27.30 500 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.7
16.7
16.50 16.70 16.30 140,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.1
12.1
12.40 12.40 12.10 5,850,700 0 0 0
MSH
35.8
35.8
36.70 36.70 35.20 524,700 0 0 0
MSN
78.5
78.5
79.60 79.80 77.40 7,509,000 0 0 0
MSR
23.7
23.7
26.20 27 23 3,132,600 0 0 0
MST
5.6
5.6
5.50 5.60 5.40 3,904,500 0 0 0
MTA
13.8
13.8
14.30 14.30 13.70 7,100 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
27
27.30 27.30 27 500 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 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
18.9
18.9
18.50 18.90 18.50 600 0 0 0
MVC
15.8
15.8
15.90 16 15 70,500 0 0 0
MVN
44.3
44.3
45 45.50 44 5,300 0 0 0
MWG
81
81
85.70 85.70 81 9,884,200 0 0 0
MZG
15.2
15.2
15 15.90 14.50 445,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.6
34.6
34.25 34.80 34.10 690,200 0 0 0
NAG
11.7
11.7
13 13.10 11.70 950,000 0 0 0
NAP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAS
36.1
36.1
35.70 37 35.70 1,000 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.9
17.9
17.10 17.85 17.10 2,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.50 19.90 19.40 186,200 0 0 0
NBC
8.4
8.4
8.50 8.50 8.40 16,900 0 0 0
NBE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBP
7.3
7.3
7.50 7.50 7.30 7,500 0 0 0
NBT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
10.2
10.2
10.50 10.50 10.20 700 0 0 0
NCS
42
42
42 42 42 1,000 0 0 0
NCT
102.3
102.3
102.72 102.72 101.79 16,900 0 0 0
ND2
36.5
36.5
36.50 36.50 36.50 200 0 0 0
NDC
127.2
127.2
127.20 127.20 127.20 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.5
12.5
12.80 13 12.50 346,300 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 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.1
6.1
6 6.10 6 5,200 0 0 0
NED
6.9
6.9
6.80 6.90 6.80 59,100 0 0 0
NET
68.7
68.7
68.80 68.80 68.20 3,500 0 0 0
NFC
57.4
57.4
52.80 57.40 52.80 11,700 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.8
17.8
18.12 18.25 17.82 278,800 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.3
11.3
11.45 11.45 11.25 63,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 12,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
NKG
15.7
15.7
15.65 16.20 15.60 5,912,600 0 0 0
NLG
36.8
36.8
38 38 36.60 1,761,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.2
52.2
50.90 52.50 50 71,800 0 0 0
NNT
62.9
62.9
60.20 62.90 60.20 800 0 0 0
NO1
6.3
6.3
6.33 6.42 6.25 14,500 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NRC
6.8
6.8
6.80 7.20 6.70 1,766,300 0 0 0
NS2
23.1
23.1
26.90 26.90 21.70 4,700 0 0 0
NSC
78.6
78.6
79.10 79.50 78.60 2,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 23,200 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
13.5
13.5
13.40 14 13.40 7,000 0 0 0
NT2
22.8
22.8
23.05 23.30 22.75 1,278,300 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
60
60
60 60 60 100 0 0 0
NTL
18
18
18.80 18.90 18 3,267,600 0 0 0
NTP
64.5
64.5
66 66.90 64.50 231,200 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 1,000 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
15
14.70 15.10 14.30 423,100 0 0 0
NVL
13.8
13.8
14.40 14.50 13.80 14,413,700 0 0 0
NVP
15.6
15.6
15.60 15.60 15.60 100 0 0 0
NVT
7.7
7.7
7.72 7.72 7.72 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.70 3.80 3.50 8,400 0 0 0
OCB
12.9
12.9
12.70 12.90 12.60 2,640,500 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 3,200 0 0 0
ODE
45.5
45.5
45.60 45.80 45.40 18,100 0 0 0
OGC
3.7
3.7
3.76 3.78 3.69 382,900 0 0 0
OIL
10.6
10.6
11 11 10.50 385,600 0 0 0
ONE
5.4
5.4
5.40 5.50 5.30 9,800 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.2
22.2
22.20 22.20 22.15 2,000 0 0 0
ORS
15.1
15.1
14.60 15.50 14.50 15,022,300 0 0 0
PAC
22.4
22.4
22.50 22.60 22.10 141,200 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
30.8
30.8
30.75 30.90 30.25 1,177,800 0 0 0
PAP
26.1
26.1
25.10 26.10 25.10 300 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 7,500 0 0 0
PAT
99
99
101 103.90 98.90 42,700 0 0 0
PBC
5.8
5.8
5.90 5.90 5.70 28,100 0 0 0
PBP
12.5
12.5
12.50 12.60 12.30 9,900 0 0 0
PBT
12.8
12.8
12.80 12.80 12.80 500 0 0 0
PC1
19.4
19.4
19.48 19.65 19.30 1,615,600 0 0 0
PCC
24.4
24.4
24.38 24.38 24.38 0 0 0 0
PCE
19.8
19.8
19.70 19.80 19.70 800 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
20.1
20.1
20.30 20.30 20 125,300 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 12,900 0 0 0
PDB
21.4
21.4
20.80 21.50 20.70 14,000 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
92.3
92.3
92 92.40 92 3,000 0 0 0
PDR
22.1
22.1
23.80 23.95 22.05 19,980,800 0 0 0
PDV
12.3
12.3
12.20 12.30 12.10 15,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 700 0 0 0
PEN
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
29.9
29.9
31.80 31.80 29.90 505,000 0 0 0
PFL
2.4
2.4
2.20 2.40 2.20 49,700 0 0 0
PGB
13.2
13.2
13.70 13.70 12.80 28,800 0 0 0
PGC
13.4
13.4
13.40 13.45 13.35 9,100 0 0 0
PGD
24.8
24.8
23.50 24.80 23.50 4,500 0 0 0
PGI
19.5
19.5
19.60 19.60 19.50 28,300 0 0 0
PGN
5.9
5.9
5.90 6.10 5.90 35,700 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 0 0 0 0
PGV
20.0
20.0
20.35 20.35 19.95 1,800 0 0 0
PHC
5.0
5.0
5 5.19 4.95 22,800 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
61.6
61.6
61.60 61.60 61.60 100 0 0 0
PHP
31.1
31.1
31.90 32 31.10 57,100 0 0 0
PHR
53
53
53 54 52.80 234,900 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
17.1
17.1
17.20 17.20 17 1,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PIT
6.3
6.3
6.32 6.33 6.32 1,200 0 0 0
PIV
2.6
2.6
2.50 2.70 2.50 104,800 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
26
26.30 26.50 26 69,500 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.7
5.7
5.81 5.85 5.60 110,200 0 0 0
PLX
34.2
34.2
34.80 34.80 34.15 776,900 0 0 0
PMB
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PMC
118.7
118.7
128.36 128.36 118.72 500 0 0 0
PMG
8.0
8.0
7.98 7.98 7.98 100 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
34
34
34 34 34 100 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 29,700 0 0 0
PNC
26
26
26 26 26 300 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
93.5
93.5
94.90 95 93.50 810,700 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.50 15.50 15.50 200 0 0 0
POT
21
21
22 22 21 200 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
13.9
13.9
13.45 13.85 13.45 8,312,700 0 0 0
PPC
9.6
9.6
9.72 9.72 9.63 251,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.4
26.4
26.48 26.67 26.38 24,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.9
18.9
18.90 18.90 18.30 6,100 0 0 0
PPS
10.4
10.4
10.70 10.70 10.40 2,400 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 5,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
12.27 13.49 12.27 13,300 0 0 0
PRE
20.2
20.2
20 21.10 19.80 104,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.3
10.3
10.40 10.40 10.30 500 0 0 0
PSB
4.3
4.3
4.30 4.30 4.30 5,300 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
14.8
14.8
14.90 15.20 14.60 185,400 0 0 0
PSE
10.5
10.5
10.40 10.60 10.40 1,700 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
7.60 7.80 7.60 124,700 0 0 0
PSL
10.7
10.7
10.70 10.80 10.60 4,800 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.6
7.6
7.60 7.60 7.50 34,700 0 0 0
PTB
51.8
51.8
51.50 53.40 51.50 201,000 0 0 0
PTC
7.8
7.8
7.66 7.83 7.43 5,700 0 0 0
PTD
5.9
5.9
5.90 5.90 5.90 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
32.5
32.5
29 32.50 29 51,600 0 0 0
PTL
3
3
3 3.09 3 18,300 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
11.5
11.5
12.90 12.90 11.50 5,800 0 0 0
PTS
10.3
10.3
9.50 10.30 9.50 114,400 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 400 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 500 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 140,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
30 30 29.50 41,100 0 0 0
PVC
10.5
10.5
10.60 10.80 10.40 430,000 0 0 0
PVD
20.1
20.1
20.30 20.40 19.90 2,371,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.20 6.50 6.20 25,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
73
73
73.40 74.50 70.30 17,600 0 0 0
PVM
17.2
17.2
17.20 17.20 16.50 51,200 0 0 0
PVO
6.1
6.1
6 6.10 5.90 8,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
29.0
29.0
29.44 30.28 28.79 2,434,700 0 0 0
PVT
17.1
17.1
17.40 17.45 17.10 1,130,100 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 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 3.30 3,100 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.2
15.2
15.50 15.60 15.20 102,400 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
23.8
23.8
30.10 31.60 23.80 500 0 0 0
QCG
13.2
13.2
13.30 13.45 13.15 631,500 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
35
35
35 35 35 1,400 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
30.3
30.3
30.70 30.70 30.30 1,900 0 0 0
QNS
46.3
46.3
46.40 46.90 46.30 87,500 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.2
15.2
15.16 15.16 15.16 1,200 0 0 0
QPH
35.3
35.3
35.40 35.40 35.30 500 0 0 0
QSP
25.1
25.1
25.50 25.50 25.10 1,100 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
12.90 13 12.80 71,900 0 0 0
RAL
93
93
94.50 94.50 93 10,600 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
12.9
12.9
12.90 12.90 12.90 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.6
62.6
63.50 63.50 62.30 198,300 0 0 0
RIC
7.3
7.3
7.30 7.30 7.30 1,400 0 0 0
RTB
28.1
28.1
28 28.10 28 1,200 0 0 0
RYG
11.4
11.4
11 11.50 10.90 63,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34
34
34 34 34 500 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
9.50 9.50 9.20 47,400 0 0 0
SAB
45.5
45.5
45.50 45.75 45.20 691,600 0 0 0
SAC
13.1
13.1
13 13.10 12.90 700 0 0 0
SAF
50.7
50.7
53.50 53.70 50.70 8,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.25 7.25 7.14 477,200 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
33
33
33.20 33.90 33 11,600 0 0 0
SAV
13.7
13.7
13.80 13.85 13.70 2,100 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
28.9
28.9
28.80 29 28.60 10,900 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
SBD
7.8
7.8
7.90 7.90 7.80 400 0 0 0
SBG
13.4
13.4
12.95 13.45 12.90 309,100 0 0 0
SBH
43.8
43.8
43.80 43.80 43.70 500 0 0 0
SBL
5.4
5.4
5.50 5.50 5.40 300 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.9
8.9
8.90 8.90 8.90 6,600 0 0 0
SBS
5.6
5.6
5.70 5.70 5.50 454,700 0 0 0
SBT
25.4
25.4
25.55 25.60 25.20 666,900 0 0 0
SBV
8.2
8.2
8.30 8.30 7.63 500 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
65.7
65.7
65.70 66 65.70 26,500 0 0 0
SCI
9.8
9.8
9.80 9.80 9.60 12,400 0 0 0
SCJ
3.6
3.6
3.50 3.70 3.50 7,000 0 0 0
SCL
18.3
18.3
19.27 19.27 18.17 24,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.1
8.1
8.39 8.39 8.10 4,222,000 0 0 0
SCS
55.1
55.1
55.70 56.40 54.90 504,900 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
8
8
7.90 8 7.90 14,000 0 0 0
SD5
9.7
9.7
9.70 9.70 9.70 0 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
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SDN
27.6
27.6
27.60 27.60 27.60 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 18.10 100 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 0 0 0 0
SEB
48
48
48 48 48 800 0 0 0
SED
21.9
21.9
22 22 21.90 3,000 0 0 0
SEP
20.5
20.5
20.50 20.50 20.50 200 0 0 0
SFC
18.0
18.0
17.96 17.96 17.96 300 0 0 0
SFG
10
10
10 10 10 0 0 0 0
SFI
26
26
26 26 26 100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 100 0 0 0
SGB
13
13
12.80 13 12.50 27,200 0 0 0
SGC
93.9
93.9
92.60 93.90 92.60 300 0 0 0
SGD
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
13
13
12.90 13 12.90 1,900 0 0 0
SGN
62.0
62.0
62.00 62.10 61.90 4,000 0 0 0
SGP
25.5
25.5
25.60 25.80 25.50 52,300 0 0 0
SGR
22.0
22.0
21.45 22.55 21.45 409,500 0 0 0
SGS
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SGT
17
17
17.25 17.25 16.55 28,400 0 0 0
SHA
4.1
4.1
4.05 4.12 3.97 8,600 0 0 0
SHB
16.2
16.2
16.40 16.45 16 95,564,800 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
7.2
7.2
6.80 7.20 6.70 400 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14
14
14.10 14.10 14 49,300 0 0 0
SHN
4.6
4.6
4.50 4.60 4.50 25,900 0 0 0
SHP
35.2
35.2
35 35.20 35 11,000 0 0 0
SHS
23
23
23.20 24.20 22.80 25,077,500 0 0 0
SID
18.8
18.8
18.80 18.80 18.80 3,000 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SIV
35.6
35.6
35.60 35.60 35.60 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
14.25 14.30 14.20 92,200 0 0 0
SJE
18.7
18.7
18.80 18.80 18.20 35,400 0 0 0
SJG
20.1
20.1
20.30 20.50 20.10 1,800 0 0 0
SJM
4.9
4.9
4.90 4.90 4 1,400 0 0 0
SJS
61.8
61.8
62.40 63.80 61.80 103,100 0 0 0
SKG
10.3
10.3
10.10 10.50 10.10 113,800 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 200 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SLS
166.8
166.8
168 170 153.40 3,600 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
SMB
40
40
40 40.10 40 10,100 0 0 0
SMC
10.5
10.5
10.55 10.85 10.50 267,500 0 0 0
SMN
11.2
11.2
11.20 11.20 11.20 4,000 0 0 0
SMT
14.5
14.5
14.50 14.50 14.50 87,600 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
33.5
33.5
33.50 33.60 33.50 2,500 0 0 0
SP2
21.9
21.9
21.90 21.90 21.90 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
10.3
10.3
10.75 10.75 10.30 1,100 0 0 0
SPV
22.5
22.5
22.50 22.50 22.50 500 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 34,700 0 0 0
SRC
50
50
50 50 50 500 0 0 0
SRF
8.0
8.0
7.99 7.99 7.55 800 0 0 0
SSB
17.6
17.6
17.95 17.95 17.55 2,726,800 0 0 0
SSC
33
33
33 33 33 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.6
8.6
8.60 8.60 8.60 1,300 0 0 0
SSH
85
85
85 85 85 0 0 0 0
SSI
34.8
34.8
36.40 36.55 34.55 71,137,600 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.70 5.70 5.60 59,200 0 0 0
STB
54.6
54.6
54.50 55.30 53.50 4,852,600 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35.9
35.9
35.90 37 35.85 3,000 0 0 0
STH
21.6
21.6
21.70 21.70 19.90 45,000 0 0 0
STK
17.0
17.0
17.38 17.38 16.97 22,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 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
34.1
34.1
34.10 34.10 34.10 5,100 0 0 0
SVD
6.8
6.8
6.98 6.99 6.51 92,400 0 0 0
SVG
6
6
5.70 6 5.70 2,200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
47.1
47.1
48 48 47.05 400 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 249,400 0 0 0
SVT
10.8
10.8
10.85 10.90 10.40 6,900 0 0 0
SWC
30.8
30.8
30.70 30.90 30.70 1,200 0 0 0
SZB
37.2
37.2
37.20 37.20 37.20 0 0 0 0
SZC
30
30
30.20 31.45 30 856,900 0 0 0
SZE
10.2
10.2
10.20 10.20 10.20 500 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
43.4
43.4
43.45 43.45 43.20 4,900 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
12.1
12.1
12.20 12.40 12.10 11,500 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
48
48
48.65 49.50 47.80 244,600 0 0 0
TAN
37
37
37 37 37 0 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.6
37.6
37.55 37.55 37.55 300 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 10.20 100 0 0 0
TCB
35.1
35.1
36.30 36.50 35.05 15,906,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.1
20.1
21 21.14 20.14 5,549,500 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 34.50 34.30 18,200 0 0 0
TCM
28.7
28.7
29.10 29.15 28.35 1,825,400 0 0 0
TCO
10.6
10.6
10.45 10.60 10.05 276,400 0 0 0
TCR
2.9
2.9
2.96 2.96 2.88 1,900 0 0 0
TCT
20
20
19.55 20.50 19.25 4,100 0 0 0
TCW
31.1
31.1
31.40 31.40 30.90 5,100 0 0 0
TDB
41.7
41.7
41.70 42 41.70 1,100 0 0 0
TDC
11.9
11.9
11.90 11.95 11.70 263,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
2.8
2.8
2.71 2.77 2.71 6,500 0 0 0
TDH
4.9
4.9
4.98 4.98 4.77 165,400 0 0 0
TDM
57
57
57 57 57 0 0 0 0
TDP
36
36
33.30 36 33.30 96,300 0 0 0
TDS
8.3
8.3
8.30 8.40 8.30 6,300 0 0 0
TDT
6.5
6.5
6.50 6.50 6.50 48,700 0 0 0
TDW
48
48
48 48 48 100 0 0 0
TED
57
57
57 57 57 0 0 0 0
TEG
6.4
6.4
6.50 6.60 6.35 16,500 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
59
59
59.20 59.20 59 3,200 0 0 0
TGP
5.8
5.8
5.60 5.80 5.60 300 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THD
31.9
31.9
30.90 32.50 30.90 210,400 0 0 0
THG
50.5
50.5
50.80 51.70 50 86,100 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
8
8
8 8 8 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8 8 5,500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.5
17.5
16.70 17.50 16.70 400 0 0 0
TID
22.8
22.8
22.80 22.80 22.80 100 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.4
7.4
7.60 7.60 7.30 339,300 0 0 0
TIN
55
55
56 56 55 7,500 0 0 0
TIP
18.6
18.6
18.50 18.65 18.50 24,600 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 7,200 0 0 0
TIX
43.8
43.8
43.33 45.81 43.33 2,700 0 0 0
TJC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TL4
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TLD
8.1
8.1
8.10 8.11 8.05 206,600 0 0 0
TLG
53
53
53.70 53.70 53 75,200 0 0 0
TLH
5.3
5.3
5.24 5.34 5.24 160,900 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLT
23
23
23 23 23 0 0 0 0
TMB
57.5
57.5
58.70 58.70 57.50 1,300 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
61.5
61.5
61.40 61.60 61.40 700 0 0 0
TMS
41.2
41.2
40.40 41.15 40.20 3,300 0 0 0
TMT
10
10
9.69 10.30 9.69 1,600 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
14.50 14.50 14 6,400 0 0 0
TNB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
TNG
18.9
18.9
18.21 19.38 18.21 2,366,300 0 0 0
TNH
12.1
12.1
12.20 12.20 12 79,700 0 0 0
TNI
6.0
6.0
6.20 6.40 5.96 314,000 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.2
8.2
8.06 8.24 7.86 7,600 0 0 0
TNV
9.6
9.6
9.60 9.60 9.60 400 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
134.6
134.6
134.90 135 133 12,600 0 0 0
TOT
15.6
15.6
15.60 15.60 15.60 6,300 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
16.7
16.7
17.14 17.19 16.71 7,149,400 0 0 0
TPC
12.1
12.1
12.05 12.05 12.05 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 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
66.2
66.2
66 66.20 66 900 0 0 0
TRC
70.1
70.1
71 71.30 70 66,600 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
14.1
14.1
14.20 14.20 14 38,300 0 0 0
TSB
35.2
35.2
35.20 36.90 34.20 6,200 0 0 0
TSC
2.8
2.8
2.84 2.90 2.84 111,100 0 0 0
TSD
5.5
5.5
5.60 5.60 5.50 2,000 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TT6
5.3
5.3
5.30 5.30 5.10 3,600 0 0 0
TTA
11.8
11.8
11.60 11.75 11.55 71,500 0 0 0
TTC
8.6
8.6
8.60 8.60 8.60 200 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
36.8
36.8
36.80 37 36.80 400 0 0 0
TTF
2.9
2.9
2.84 2.89 2.81 400,700 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 19,000 0 0 0
TTL
8.6
8.6
7.60 8.60 7.60 15,100 0 0 0
TTN
18.5
18.5
18.10 18.80 18.10 429,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.4
34.4
33.83 34.40 33.83 8,000 0 0 0
TUG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV1
23.7
23.7
23.50 23.70 23.40 7,200 0 0 0
TV2
34.1
34.1
34.40 34.60 34 69,700 0 0 0
TV3
17
17
17.80 17.80 17 200 0 0 0
TV4
15.4
15.4
15.40 15.40 15.20 3,100 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.7
8.7
8.77 8.78 8.65 19,200 0 0 0
TVC
11.6
11.6
11.70 11.70 11.50 168,500 0 0 0
TVD
10.1
10.1
10.10 10.20 10 35,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.6
7.6
7.60 7.60 7.40 87,800 0 0 0
TVS
17.1
17.1
17.30 17.60 17 50,700 0 0 0
TVT
16.9
16.9
16.60 16.95 16.60 17,200 0 0 0
TW3
23.5
23.5
23.50 23.50 23.50 100 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 1,200 0 0 0
TYA
17.6
17.6
18.25 18.25 17.60 165,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.20 5,000 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
51.90 51.90 51.90 300 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
10.8
10.8
10.80 10.80 10.80 100 0 0 0
USD
17.4
17.4
17.40 17.40 17.40 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 0 0 0 0
VAB
11.4
11.4
11.60 11.60 11.25 659,900 0 0 0
VAF
18.8
18.8
19 19 17.55 10,700 0 0 0
VAV
38
38
38 38 38 100 0 0 0
VBB
11.2
11.2
11.13 11.32 11.13 80,100 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
12.8
12.8
12.80 12.80 12.80 700 0 0 0
VC2
6.5
6.5
6.50 6.60 6.40 567,800 0 0 0
VC3
28.4
28.4
28.60 28.80 28.40 845,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
39
39
39 39 39 0 0 0 0
VC7
10.2
10.2
10.30 10.40 10 163,000 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VCA
8.7
8.7
8.70 8.70 8.40 22,400 0 0 0
VCB
59.2
59.2
60 60 59.20 2,640,000 0 0 0
VCC
9.5
9.5
9.60 9.60 9.50 9,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
284
284
283 285 282.50 2,600 0 0 0
VCG
25.4
25.4
25.70 26 25.30 6,012,800 0 0 0
VCI
37.4
37.4
38.10 38.40 36.95 9,062,700 0 0 0
VCM
10.8
10.8
10.90 11 10.60 12,700 0 0 0
VCP
26.2
26.2
26.10 26.20 25.90 29,300 0 0 0
VCR
40.9
40.9
40.90 40.90 40.90 0 0 0 0
VCS
47.3
47.3
47.50 47.50 46.40 68,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33.1
33.1
33.10 33.10 33.10 0 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
18.9
18.9
19.05 19.50 18.75 2,320,000 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 10,700 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
3.9
3.9
4.10 4.10 3.90 1,000 0 0 0
VEA
35.1
35.1
35.17 35.17 34.99 317,900 0 0 0
VEC
26.6
26.6
24.60 26.60 24.60 40,400 0 0 0
VEF
134.9
134.9
139.80 139.80 134.90 33,000 0 0 0
VES
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VET
17.3
17.3
16.10 17.30 16.10 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.7
54.7
54.40 55.50 53.30 33,200 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 200 0 0 0
VGC
44.5
44.5
45.40 45.97 44.35 1,071,200 0 0 0
VGG
44
44
43 44 43 500 0 0 0
VGI
71.1
71.1
71.20 72.50 71.10 577,600 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VGP
27.4
27.4
27.40 27.40 27.10 5,000 0 0 0
VGR
53.6
53.6
53.56 53.56 53.56 0 0 0 0
VGS
27.8
27.8
28.30 28.90 27.80 714,900 0 0 0
VGT
12
12
11.80 12.40 11.80 923,600 0 0 0
VGV
31.5
31.5
31.10 32 31.10 2,200 0 0 0
VHC
55.3
55.3
56.60 56.60 55.30 1,072,200 0 0 0
VHD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VHE
4.8
4.8
4.90 5 4.80 189,200 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.2
2.2
2.10 2.20 2.10 35,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
106.5
106.5
115 116 106.50 7,164,300 0 0 0
VIB
18.5
18.5
18.70 18.75 18.45 4,156,200 0 0 0
VIC
214
214
222.90 226.50 214 3,889,100 0 0 0
VID
5.2
5.2
5.15 5.15 5.15 0 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VIF
16
16
16 16 16 5,000 0 0 0
VIG
6
6
5.90 6.10 5.90 45,500 0 0 0
VIH
22
22
22 22 22 0 0 0 0
VIM
11.1
11.1
11.10 11.10 11.10 400 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 300 0 0 0
VIP
13
13
13.10 13.15 12.95 46,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VIW
11.8
11.8
11.80 11.80 10.30 16,500 0 0 0
VIX
31
31
31 32.90 30.80 56,368,900 0 0 0
VJC
175.3
175.3
183 183 170 3,024,700 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VLB
45.5
45.5
46 46 45.50 21,800 0 0 0
VLC
14.3
14.3
14.40 14.40 14.20 29,900 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.4
8.4
8.40 8.40 8.40 1,200 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
5.8
5.8
6 6 5.82 5,900 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 900 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
17.6
17.6
16.10 17.60 16.10 1,900 0 0 0
VNB
17.1
17.1
16.90 17.30 16.90 37,800 0 0 0
VNC
35
35
35 35 35 3,400 0 0 0
VND
20.1
20.1
20.60 21 19.95 19,760,300 0 0 0
VNE
6.4
6.4
7.10 7.10 6.42 211,300 0 0 0
VNF
16.3
16.3
16.50 16.50 15.90 39,500 0 0 0
VNG
6.9
6.9
6.91 7 6.90 9,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
22.3
22.3
22.50 22.50 22.10 6,800 0 0 0
VNM
57
57
58.40 58.40 57 2,998,800 0 0 0
VNP
16.7
16.7
14.70 16.70 14.70 655,900 0 0 0
VNR
20.5
20.5
20.70 20.70 20.40 6,200 0 0 0
VNS
9.7
9.7
9.49 9.67 9.49 500 0 0 0
VNT
39.9
39.9
39.90 39.90 39.90 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
392
392
386 395 386 800 0 0 0
VOC
13
13
13.10 13.30 13 11,400 0 0 0
VOS
12.6
12.6
12.70 12.90 12.60 490,300 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
28.3
28.3
29.50 29.80 28.30 23,908,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.50 25.50 25.50 3,700 0 0 0
VPG
7.1
7.1
7.32 7.32 7.08 213,400 0 0 0
VPH
4.8
4.8
4.80 4.80 4.73 14,800 0 0 0
VPI
54.1
54.1
55.90 56 53.90 2,321,400 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10
10
9.85 10.40 9.85 117,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.7
13.7
13.20 14 12.90 84,000 0 0 0
VRE
36.1
36.1
39 39.75 36.10 12,570,400 0 0 0
VRG
17.2
17.2
17.60 17.60 17.20 4,800 0 0 0
VSA
20.2
20.2
20.50 20.50 20.20 200 0 0 0
VSC
23.6
23.6
25.50 25.90 23.55 10,928,800 0 0 0
VSE
8
8
8.30 8.30 8 1,900 0 0 0
VSF
25.2
25.2
25.30 25.30 25 14,200 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.0
43.0
42.84 43.03 42.79 14,700 0 0 0
VSI
19.1
19.1
19 19.10 19 2,600 0 0 0
VSM
14.7
14.7
14.40 14.70 14.40 500 0 0 0
VSN
15.9
15.9
14.10 15.90 14.10 400 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 3,700 0 0 0
VTB
10.0
10.0
9.96 9.96 9.96 57,700 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTD
6.8
6.8
6.70 6.90 6.70 14,200 0 0 0
VTE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.9
8.9
8.50 9.10 8.40 1,600 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 3,100 0 0 0
VTK
52.6
52.6
53 53 52.60 4,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.75 11.85 11.70 95,900 0 0 0
VTP
114.5
114.5
117 118.90 114.50 1,330,100 0 0 0
VTQ
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTR
15.4
15.4
15.10 15.50 14.60 41,600 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14
14
13.80 14.30 13.40 334,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.7
18.7
18.80 19 18.70 1,509,100 0 0 0
VUA
17.1
17.1
17.10 17.10 17.10 400 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
52.9
52.9
53 54.50 52.60 338,100 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 3,400 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
289.9
289.9
289.90 289.90 289.90 0 0 0 0
WSB
59.8
59.8
53.31 59.78 53.31 700 0 0 0
WSS
6.9
6.9
7 7 6.80 18,200 0 0 0
WTC
10.5
10.5
10.30 10.50 10.30 1,100 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 0 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
8
8.40 8.90 8 26,200 0 0 0
XMD
6.5
6.5
5.90 6.50 5.90 1,200 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XPH
14.5
14.5
14.60 14.60 14.50 6,500 0 0 0
YBC
9.1
9.1
9 9.10 9 700 0 0 0
YBM
14.1
14.1
13.70 14.10 13.70 2,700 0 0 0
YEG
12.4
12.4
12.35 12.55 12.30 986,800 0 0 0
YTC
30
30
30 30 30 0 0 0 0
^HASTC
265.4
265.4
269.13 270.46 265.24 91,166,688 0 0 0
^UPCOM
110.9
110.9
110.08 112.07 110.08 0 0 0 0
^VN30
1,900.8
1,900.8
1,962.09 1,962.09 1,900.61 413,946,559 0 0 0
^VNINDEX
1,652.5
1,652.5
1,696.45 1,697.16 1,652.54 902,697,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |