DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/10/2025

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 28/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33
33
33 33 33 100 0 0 0
AAA
7.6
7.6
7.59 7.65 7.51 1,169,000 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 360,300 0 0 0
AAM
7
7
7.02 7.02 7 3,900 0 0 0
AAS
9.5
9.5
9.50 9.50 9.20 2,598,400 0 0 0
AAT
3.6
3.6
3.55 3.69 3.44 17,500 0 0 0
AAV
6
6
5.80 6.10 5.80 1,039,300 0 0 0
ABB
13
13
12.90 13.10 12.70 4,027,300 0 0 0
ABC
11.1
11.1
11 11.80 10.80 73,800 0 0 0
ABI
19.9
19.9
19.30 19.90 19.30 143,800 0 0 0
ABR
13.6
13.6
14 14 13.60 200 0 0 0
ABS
3.0
3.0
2.96 3.01 2.93 98,300 0 0 0
ABT
73.1
73.1
73.10 73.10 71.90 33,800 0 0 0
ABW
10.3
10.3
10.30 10.30 10 120,400 0 0 0
ACB
25.4
25.4
25.10 25.40 25.05 10,305,300 0 0 0
ACC
13.4
13.4
13 13.65 12.75 23,200 0 0 0
ACE
41.1
41.1
40.50 45 39.90 6,700 0 0 0
ACL
12.9
12.9
13.50 13.60 12.90 13,400 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
54.9
54.9
53.40 55.30 53.40 995,600 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.1
9.1
9 9.05 8.98 1,400 0 0 0
ADS
8.4
8.4
8.30 8.50 8.30 46,500 0 0 0
AFX
10.5
10.5
10.50 10.50 10.30 81,400 0 0 0
AG1
11.4
11.4
11.30 11.40 11.30 5,200 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.3
16.3
16.10 16.25 15.80 427,500 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 38.75 37.89 2,300 0 0 0
AGR
16.2
16.2
16 16.20 15.75 458,600 0 0 0
AGX
159.6
159.6
159.60 159.60 159.60 100 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
AIG
45.2
45.2
45.20 45.20 45.20 4,100 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
ALV
6.6
6.6
6.70 6.70 6.40 23,400 0 0 0
AMC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
12.8
12.8
12.80 12.80 12.80 3,300 0 0 0
AMS
7.7
7.7
7.60 7.70 7.40 139,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
33.8
33.8
34 34 33.60 41,600 0 0 0
ANV
29.0
29.0
28.80 29.20 27.20 2,616,700 0 0 0
APF
39.8
39.8
40 40.30 39.50 8,100 0 0 0
APG
11.7
11.7
11.60 11.70 11.45 447,300 0 0 0
APH
6.3
6.3
6.19 6.26 6.19 164,800 0 0 0
API
7.4
7.4
7.10 7.40 7 260,700 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 5.50 5.30 7,700 0 0 0
APS
8.5
8.5
8.30 8.50 8.10 484,000 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 16.50 100 0 0 0
ASM
6.9
6.9
6.84 6.87 6.70 349,000 0 0 0
ASP
4.4
4.4
4.38 4.41 4.08 56,700 0 0 0
AST
73.9
73.9
73.80 73.90 71.30 2,600 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
53.2
53.2
51.60 53.20 51.50 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.4
13.4
13.50 13.60 13.10 58,100 0 0 0
BAB
12.2
12.2
12.30 13 12.20 14,500 0 0 0
BAF
31.4
31.4
31.85 31.85 30.45 2,427,900 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
82.5
82.5
82.48 82.48 82.48 100 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BBT
12.8
12.8
13 13.20 12.80 7,100 0 0 0
BCA
8.7
8.7
8.50 8.80 8.40 3,100 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.2
8.2
8 8.20 7.70 140,300 0 0 0
BCE
10.3
10.3
10.46 10.46 10.16 20,100 0 0 0
BCF
39.3
39.3
39.30 39.30 39.30 400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.5
66.5
65.50 66.50 64.50 202,600 0 0 0
BCP
10
10
10 10 10 0 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
41
41
40 41 40 12,000 0 0 0
BDT
9
9
9 9 8.90 8,300 0 0 0
BDW
27.1
27.1
27.10 27.10 27.10 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
42.9
42.9
42.80 42.95 42.55 73,600 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 0 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
30.4
30.4
30.40 30.40 30.40 500 0 0 0
BHP
8
8
8 8 8 17,500 0 0 0
BIC
24.9
24.9
24.60 24.95 24.30 36,900 0 0 0
BID
37.1
37.1
36.60 37.15 36.60 2,793,500 0 0 0
BIG
6
6
6 6 5.50 658,200 0 0 0
BIO
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BKC
24.5
24.5
24 24.50 23.70 56,400 0 0 0
BKG
3.0
3.0
2.86 3.03 2.83 344,300 0 0 0
BLI
9.1
9.1
9 9.10 8.90 8,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.9
24.9
26 26 24.90 1,800 0 0 0
BMC
16.7
16.7
16.75 16.75 16.40 41,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 12,000 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.6
19.6
19.60 19.90 19.40 427,700 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BMP
163.3
163.3
159.97 163.82 159.69 125,200 0 0 0
BMS
13.1
13.1
12.90 13.10 12.80 204,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.5
6.5
6.40 6.60 6.20 220,800 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
4.50 4.50 4.40 600 0 0 0
BRC
12.6
12.6
12.95 12.95 12.60 1,500 0 0 0
BRR
17.1
17.1
17.10 17.10 17.10 200 0 0 0
BRS
27.1
27.1
27.20 27.20 27.10 800 0 0 0
BSA
23
23
23 23 23 1,100 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 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
42.9
42.9
42.60 43 41.95 424,800 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 200 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSR
20
20
20.12 20.35 19.58 12,881,300 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
41.7
41.7
43.19 43.19 41.69 52,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.8
9.8
9.82 9.86 9.82 8,200 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 5,400 0 0 0
BTT
37
37
37 37 37 0 0 0 0
BTU
15
15
15 15 15 200 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
13.4
13.4
13.20 13.50 13.10 1,278,400 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
49.0
49.0
48.86 49.01 48.37 164,500 0 0 0
BVL
18.8
18.8
18.80 18.80 18.70 4,600 0 0 0
BVN
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BVS
32.5
32.5
31.54 32.52 31.54 166,100 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48.1
48.1
48.30 48.30 47.60 93,200 0 0 0
BWS
32.5
32.5
32.54 32.54 32.54 2,100 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
19.7
19.7
19.75 19.75 19.50 10,400 0 0 0
C47
10.5
10.5
10.75 10.85 10.30 97,800 0 0 0
C4G
8.3
8.3
8.20 8.30 8.10 490,400 0 0 0
C69
12
12
11.80 12 11.60 479,100 0 0 0
C92
4.3
4.3
4 4.30 4 5,700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.4
6.4
6.30 6.60 5.80 4,500 0 0 0
CAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CAP
42.4
42.4
42.70 42.70 41.90 12,800 0 0 0
CAT
16.5
16.5
16.50 16.60 16.40 3,700 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
28.9
28.9
28.97 29.52 28.88 3,700 0 0 0
CC1
30.5
30.5
29.90 30.50 29.90 600 0 0 0
CCA
15
15
15 15 14.90 1,700 0 0 0
CCC
15.7
15.7
15.80 16.60 15.70 4,300 0 0 0
CCI
27.5
27.5
27 27.50 27 900 0 0 0
CCL
6.1
6.1
6.10 6.18 6.03 136,700 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCT
12
12
12 12 12 4,000 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
27
27
26.50 27 25 379,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
7.9
7.9
7.70 7.90 7.60 1,200 0 0 0
CDN
33
33
33.10 33.10 32.80 21,200 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
10 10 9.80 2,000 0 0 0
CDR
6.4
6.4
6.30 6.40 6.30 600 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
27.1
27.1
27.80 27.80 25.20 42,694,300 0 0 0
CET
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CFM
8.8
8.8
8.39 8.78 8.29 2,600 0 0 0
CFV
24.8
24.8
24.80 24.80 24.80 100 0 0 0
CGV
3.3
3.3
3.20 3.30 3.20 200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
32
32
32 32 31.85 35,000 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
5.5
5.5
5.50 5.50 5.50 100 0 0 0
CIA
9.5
9.5
9.50 9.50 9 25,500 0 0 0
CID
12.9
12.9
13 13 12.90 300 0 0 0
CIG
9.3
9.3
8.85 9.47 8.80 20,200 0 0 0
CII
25
25
24.20 25.20 23.55 26,048,800 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 4,400 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
44
44.60 44.60 43.10 5,800 0 0 0
CKD
22.7
22.7
22.70 22.70 22.70 5,000 0 0 0
CKG
11.5
11.5
11.20 11.50 11.15 44,200 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52
52
51 52 51 2,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.1
21.1
21.30 21.40 21.10 9,000 0 0 0
CLL
30.6
30.6
30.55 30.65 30.50 11,900 0 0 0
CLM
68
68
68 68 68 0 0 0 0
CLW
45.1
45.1
45.10 45.10 45.10 100 0 0 0
CLX
16
16
15.90 16 15.80 31,200 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 3,700 0 0 0
CMD
22.4
22.4
22.40 22.40 22.40 0 0 0 0
CMF
329
329
329 329 329 0 0 0 0
CMG
39.7
39.7
39.70 40.45 39.40 883,700 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 0 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
8
8
7.40 8 7.30 132,200 0 0 0
CMT
13.4
13.4
13.30 13.40 13.30 1,300 0 0 0
CMV
8.1
8.1
8.20 8.20 8.10 1,400 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.56 6.57 6.49 43,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.1
31.1
31.13 31.13 31.13 0 0 0 0
CNG
26.0
26.0
26 26 25.95 6,600 0 0 0
CNN
62.1
62.1
67 67 62.10 1,200 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 500 0 0 0
COM
31.5
31.5
30 31.50 30 300 0 0 0
CPA
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CPC
17.2
17.2
17.20 17.20 17.20 0 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
31.4
31.4
31.30 31.40 31.10 10,300 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.5
9.5
9.53 9.55 9.21 756,800 0 0 0
CRE
9.6
9.6
9.50 9.90 9.40 234,900 0 0 0
CSC
19
19
18.90 19 18.20 11,300 0 0 0
CSI
27.5
27.5
28 28 27.50 3,900 0 0 0
CSM
13.6
13.6
13.70 13.70 13.45 286,600 0 0 0
CSV
31
31
29.10 31 29.10 1,133,300 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
18.3
18.3
18.13 18.33 17.73 4,300 0 0 0
CTD
93.3
93.3
87.10 93.30 85.30 2,096,000 0 0 0
CTF
20.2
20.2
20.20 20.20 20 319,000 0 0 0
CTG
49
49
48.55 49 47.75 6,253,500 0 0 0
CTI
23.7
23.7
23.45 23.70 23.05 664,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.6
10.6
10.50 10.60 10.20 84,600 0 0 0
CTR
90.5
90.5
90.80 93 88 785,500 0 0 0
CTS
40
40
38.50 40 38.10 1,297,800 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.7
10.7
10.40 10.80 10.40 6,200 0 0 0
D2D
36.5
36.5
35.30 36.50 35.30 54,600 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
3.69 3.70 3.66 81,700 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
7.5
7.5
8.60 9.30 7.50 1,800 0 0 0
DAT
8.3
8.3
8.27 8.27 8.27 4,800 0 0 0
DBC
25.8
25.8
25.50 25.80 25.35 2,196,500 0 0 0
DBD
52.9
52.9
52.50 52.90 51.80 81,000 0 0 0
DBM
22.3
22.3
22.30 22.30 22.30 100 0 0 0
DBT
11.6
11.6
11.55 11.55 11.55 500 0 0 0
DC1
8
8
6.20 8.10 6.20 1,900 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
11.8
11.8
11.50 11.80 11.50 687,100 0 0 0
DCF
43
43
43 43.10 43 1,100 0 0 0
DCG
27
27
27 27 27 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
31
31
30 31.20 29.40 789,100 0 0 0
DCM
34.8
34.8
34.50 34.95 34.15 1,818,500 0 0 0
DCR
4.4
4.4
4.40 4.40 4.40 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
10.5
10.5
10.40 10.50 10.30 25,400 0 0 0
DDG
2.1
2.1
2.20 2.20 2 132,700 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
5.8
5.8
6 6 5 9,700 0 0 0
DDV
31.7
31.7
31.50 31.90 30.40 1,659,900 0 0 0
DFC
27
27
27 27.10 27 1,600 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
94
94
92.50 95.10 92.50 1,606,900 0 0 0
DGT
4.7
4.7
4.80 4.80 4.60 46,500 0 0 0
DGW
40.1
40.1
39.05 40.10 38.45 1,185,800 0 0 0
DHA
55.3
55.3
54.60 55.70 53 469,100 0 0 0
DHB
8.8
8.8
8.50 8.80 8.50 300 0 0 0
DHC
34.0
34.0
34.34 34.83 33.61 368,800 0 0 0
DHD
31
31
31 31 31 500 0 0 0
DHG
108.1
108.1
107 109.50 106.50 49,100 0 0 0
DHM
6.3
6.3
6.18 6.27 6.02 7,500 0 0 0
DHN
31.3
31.3
31.30 31.30 31.30 100 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 200 0 0 0
DHT
78.2
78.2
82 82 78 6,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 3.90 2,700 0 0 0
DIG
21.0
21.0
19.90 20.95 19.50 18,966,400 0 0 0
DIH
12.5
12.5
12.70 13 11.70 26,100 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
5.40 5.50 5.30 511,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.52 2.58 2.49 750,200 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
60.80 60.80 60.80 0 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
50 50 50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DNH
56
56
56 56 56 100 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
20
20
20 20 20 100 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
33.50 35 33.50 200 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
36.9
36.9
36.50 36.90 36.30 4,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.7
51.7
51.70 51.90 50.90 6,900 0 0 0
DPG
43.3
43.3
42.30 43.50 42.10 918,100 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.7
23.7
23.60 23.70 23.30 3,230,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.5
37.5
37.50 37.50 36 385,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.85 10.85 10.30 7,000 0 0 0
DRC
16
16
16 16.10 15.65 194,300 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DRH
2.2
2.2
2.10 2.22 2.10 511,000 0 0 0
DRI
11.5
11.5
11.40 11.60 11.20 316,700 0 0 0
DRL
50.4
50.4
50.70 50.70 50.20 5,900 0 0 0
DS3
6
6
6 6 5.90 1,500 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
26
26
25.20 26.10 25.20 1,825,700 0 0 0
DSG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
DSN
44.4
44.4
44.90 44.90 44.40 1,400 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.1
9.1
9 9.10 8.90 11,400 0 0 0
DTA
4.5
4.5
4.28 4.55 4.24 11,600 0 0 0
DTD
19.8
19.8
19.50 20 19.30 388,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.3
2.3
2.20 2.30 2.20 16,400 0 0 0
DTK
12
12
12 12 12 0 0 0 0
DTL
13.6
13.6
13.40 13.55 13.40 900 0 0 0
DTP
113
113
112.80 115 110.10 1,100 0 0 0
DTT
16.4
16.4
15.80 16.35 15.80 700 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
18
18
18 18 18 100 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.7
6.7
6.70 6.70 6.50 160,000 0 0 0
DVN
20.5
20.5
20.60 20.60 20.20 22,200 0 0 0
DVP
69.8
69.8
69.60 69.90 69.20 6,500 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
17.8
17.8
17.79 17.79 17.79 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
21
21
20.05 21 19.65 16,731,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.2
10.2
10.10 10.20 10 69,600 0 0 0
DXS
10.8
10.8
10.20 10.80 10.10 2,559,500 0 0 0
DXV
3.9
3.9
4.25 4.25 3.87 18,000 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 8.50 100 0 0 0
EBS
12.9
12.9
12 12.90 12 500 0 0 0
ECI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECO
22.9
22.9
23.58 23.73 22.59 21,100 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
22.9
22.9
22.45 22.90 22.25 4,453,600 0 0 0
EIC
24.3
24.3
23.50 24.30 23.50 400 0 0 0
EID
25.8
25.8
25.40 25.80 25.40 3,100 0 0 0
EIN
3.2
3.2
2.90 3.20 2.90 500 0 0 0
ELC
21.7
21.7
21.35 21.85 21.05 651,400 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.2
21.2
21.20 21.20 21.20 0 0 0 0
EVE
10.7
10.7
10.70 10.80 10.40 6,200 0 0 0
EVF
12.9
12.9
12.70 12.90 12.40 8,290,300 0 0 0
EVG
8.2
8.2
8.30 8.35 8 1,472,700 0 0 0
EVS
6.4
6.4
6 6.50 5.90 182,900 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
3.68 3.70 3.61 15,300 0 0 0
FCN
15.7
15.7
15.80 15.80 15.20 678,400 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 0 0 0 0
FIC
12.8
12.8
12.90 12.90 12.70 1,200 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.7
7.7
7.73 7.77 7.49 610,700 0 0 0
FIT
4.4
4.4
4.46 4.46 4.36 234,000 0 0 0
FMC
35.7
35.7
36 36 35.35 23,700 0 0 0
FOC
65.2
65.2
64.60 65.50 64.60 7,100 0 0 0
FOX
65
65
64.60 66.20 64 109,500 0 0 0
FPT
102.2
102.2
98.60 102.20 98.60 20,912,700 0 0 0
FRC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
148
148
147.70 148.50 142.90 538,900 0 0 0
FSO
5.6
5.6
5.60 5.60 5.60 300 0 0 0
FT1
48.5
48.5
48.50 48.50 48.50 0 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
35.4
35.4
34.70 35.50 34.55 1,993,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.02 8.21 7.93 215,300 0 0 0
GAS
60
60
59.30 60.20 59.10 660,100 0 0 0
GCB
8.8
8.8
8.60 8.80 8.60 5,500 0 0 0
GCF
31.6
31.6
31.64 31.64 31.64 4,500 0 0 0
GDA
16.4
16.4
16.30 16.40 16.10 87,400 0 0 0
GDT
20.3
20.3
20.30 20.30 20.30 16,900 0 0 0
GDW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
GEG
15.3
15.3
15.25 15.30 14.90 315,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
51
51
47.30 51 46 22,852,000 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
29 29.10 28.90 10,600 0 0 0
GIC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
GIL
15.7
15.7
15.85 15.90 15.45 87,800 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
21.5
21.5
22 22 21.50 13,700 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
66.40 66.50 64 2,080,000 0 0 0
GMH
8.6
8.6
8.50 8.60 8.40 1,200 0 0 0
GMX
17
17
16.10 17 16.10 1,500 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.6
2.6
2.50 2.60 2.50 51,000 0 0 0
GSM
30.5
30.5
30.50 30.50 30.50 1,100 0 0 0
GSP
10.5
10.5
10.50 10.55 10.40 52,400 0 0 0
GTA
9.9
9.9
9.85 9.85 9.85 4,500 0 0 0
GTD
15.9
15.9
15.90 15.90 15.90 500 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
27.2
27.2
27.11 27.21 26.37 1,413,900 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 100 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 10.60 200 0 0 0
HAD
14.2
14.2
14.20 14.20 14.20 1,400 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HAG
15.9
15.9
15.60 15.85 15.25 9,441,400 0 0 0
HAH
59.9
59.9
56.40 59.90 56.20 4,479,500 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9
9
9 9 8.20 24,300 0 0 0
HAP
6.5
6.5
6.48 6.50 6.28 28,900 0 0 0
HAR
3.9
3.9
3.83 3.90 3.78 281,000 0 0 0
HAS
8.1
8.1
8.12 8.12 8.12 0 0 0 0
HAT
37.8
37.8
37.80 37.80 37.80 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HAX
10.4
10.4
10.25 10.50 10.25 775,700 0 0 0
HBC
6.3
6.3
6.10 6.30 6 1,780,800 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 0 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
26.60 26.60 26.50 500 0 0 0
HCC
24.7
24.7
24.70 24.70 24.70 1,100 0 0 0
HCD
7.9
7.9
7.94 7.94 7.88 15,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24
24
24 24.05 23.45 17,952,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HD6
11.9
11.9
12 12 11.50 11,600 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6 50,500 0 0 0
HDB
32.2
32.2
30.55 32.20 30.55 14,459,200 0 0 0
HDC
30.4
30.4
29.38 30.45 29.38 4,779,000 0 0 0
HDG
30.7
30.7
29.95 31.20 29.55 2,837,500 0 0 0
HDM
37
37
36.80 37 36.80 11,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HDW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HEC
63.5
63.5
63.50 63.50 63.50 100 0 0 0
HEJ
12
12
12 12 12 100 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
9.5
9.5
9.60 9.80 9.50 7,400 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
271.9
271.9
270.93 271.89 260.28 25,200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.2
11.2
11.60 11.65 10.85 601,200 0 0 0
HHS
15.5
15.5
14.25 15.50 14.25 5,520,700 0 0 0
HHV
14.6
14.6
14.40 14.65 14.20 5,815,500 0 0 0
HID
3.7
3.7
3.51 3.73 3.43 972,400 0 0 0
HII
4.7
4.7
4.66 4.67 4.56 53,900 0 0 0
HIO
7.4
7.4
7.30 7.40 7.20 24,500 0 0 0
HJC
8.3
8.3
8.10 8.30 8.10 27,500 0 0 0
HJS
27.6
27.6
28 28 27.60 5,400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.4
14.4
14.40 14.40 14.40 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
12.4
12.4
12.30 12.60 12.30 57,000 0 0 0
HLD
17.7
17.7
17.70 17.90 17.70 197,800 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.8
11.8
11.60 11.85 11.55 13,400 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
11.4
11.4
11.50 11.50 10.80 6,200 0 0 0
HMS
33.7
33.7
33.80 34 33 13,000 0 0 0
HNB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HND
10.9
10.9
10.90 11 10.90 34,800 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.9
5.9
5.80 5.90 5.70 1,464,200 0 0 0
HNI
27.2
27.2
26 27.20 26 33,100 0 0 0
HNM
8.2
8.2
8.10 8.20 8 297,800 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5 5.10 4.90 20,000 0 0 0
HPB
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HPD
17.3
17.3
17.02 17.31 17.02 21,300 0 0 0
HPG
26.8
26.8
26.35 26.80 26.15 28,512,100 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
78.9
78.9
78.20 79.80 77 3,200 0 0 0
HPT
23.4
23.4
23.20 23.50 23.20 3,100 0 0 0
HPW
21.7
21.7
21.70 21.70 21.70 0 0 0 0
HPX
4.9
4.9
4.70 4.89 4.60 1,873,900 0 0 0
HQC
3.2
3.2
3.15 3.15 3.11 3,248,600 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.5
30.5
30.50 30.50 30.50 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.60 16.85 16.50 3,034,700 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9.3
9.3
9.26 9.26 9.26 103,000 0 0 0
HSM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HSP
14.4
14.4
14.20 14.40 14 3,000 0 0 0
HSV
4.3
4.3
4.10 4.30 4.10 27,500 0 0 0
HT1
17.1
17.1
17.40 17.55 16.45 1,660,000 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.6
3.6
3.70 3.70 3.60 2,700 0 0 0
HTG
46
46
46.30 46.30 45.50 2,600 0 0 0
HTI
23.7
23.7
23.65 23.75 23.35 123,300 0 0 0
HTL
23.9
23.9
23.86 23.86 23.86 0 0 0 0
HTM
9
9
9 9 9 600 0 0 0
HTN
9.2
9.2
9.17 9.21 9.11 188,000 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
13 13 13 500 0 0 0
HU1
7
7
6.79 7 6.79 3,600 0 0 0
HU4
11.8
11.8
11.70 12.20 11.50 54,300 0 0 0
HU6
4.9
4.9
5.40 5.40 4.90 3,900 0 0 0
HUB
15.9
15.9
15.70 15.85 15.55 13,400 0 0 0
HUG
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HUT
16.8
16.8
16.10 17 16.10 4,061,200 0 0 0
HVA
21.5
21.5
21.20 21.80 20.50 57,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.1
14.1
13.60 14.45 13.60 697,200 0 0 0
HVN
33.1
33.1
33 33.10 32.05 1,411,500 0 0 0
HVT
30
30
29.90 30 29.80 11,500 0 0 0
HVX
2.9
2.9
3.19 3.19 2.90 37,500 0 0 0
HWS
14.4
14.4
14.50 14.50 14.20 3,500 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
42
42
42 42 42 300 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ICG
16
16
16 16 15.50 6,100 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
36.8
36.8
37.20 37.20 36.70 900 0 0 0
ICT
19.3
19.3
18.05 19.25 18 780,500 0 0 0
IDC
36.9
36.9
36.20 36.90 36.10 1,295,500 0 0 0
IDI
7.1
7.1
7.11 7.16 7 543,400 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.40 738,100 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.7
26.7
26.50 26.70 26.30 11,400 0 0 0
IFS
20.9
20.9
21.40 21.40 20.90 1,500 0 0 0
IHK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
IJC
12.1
12.1
11.85 12.10 11.60 3,342,500 0 0 0
ILA
6.4
6.4
6.10 6.40 6.10 300 0 0 0
ILB
26.4
26.4
26.40 26.40 26.40 1,100 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 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
48.95 49.20 47.50 69,200 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.4
44.4
42.20 44.50 42.20 400 0 0 0
IPA
18.4
18.4
17.60 18.70 17.60 204,100 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.1
26.1
26.10 26.10 26.10 0 0 0 0
IST
37
37
36.20 37 36.20 1,900 0 0 0
ITC
13.8
13.8
13.85 13.90 13.65 78,900 0 0 0
ITD
13.6
13.6
13.60 13.65 13.40 44,600 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 106,000 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 300 0 0 0
IVS
8.9
8.9
8.70 8.90 8.60 87,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.9
7.9
7.90 7.95 7.80 142,300 0 0 0
KBC
34.7
34.7
34 34.95 33.55 5,039,000 0 0 0
KCB
11.5
11.5
11.60 12.50 11.30 22,400 0 0 0
KDC
52
52
51.80 52 51.30 124,100 0 0 0
KDH
33.5
33.5
32.20 33.50 31.40 6,038,100 0 0 0
KDM
13.7
13.7
13.70 13.70 13.70 4,000 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 600 0 0 0
KHD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
KHG
7.2
7.2
7.10 7.20 6.94 20,584,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
12.90 12.90 12.60 35,800 0 0 0
KHS
17.9
17.9
17.80 17.90 17.60 2,700 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
6.4
6.4
6.50 6.50 6.40 500 0 0 0
KLB
16.9
16.9
16.30 17.30 16.20 350,200 0 0 0
KMR
3.0
3.0
2.99 3.01 2.99 3,400 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.7
38.7
39 39 38.60 371,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.40 18.50 17.95 1,146,100 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
82.1
82.1
82.50 83 82 26,600 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 24,600 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
41.2
41.2
41 41.40 40 400 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
L14
32
32
31.70 32.10 30.90 167,900 0 0 0
L18
25.8
25.8
25.60 26 25.50 33,800 0 0 0
L40
95.0
95.0
93.48 95.97 92.49 109,400 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 0 0 0 0
LAF
19.6
19.6
19.50 19.60 19.35 5,200 0 0 0
LAI
15.8
15.8
16.10 16.10 15.70 30,800 0 0 0
LAS
16.9
16.9
16.70 16.90 16.40 150,700 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
37.5
37.5
37.50 37.50 37.50 200 0 0 0
LBM
37.3
37.3
36.10 37.50 35.40 63,900 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
10.6
10.6
10.45 10.60 10.25 2,053,500 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
3.9
3.9
3.90 3.95 3.70 2,532,200 0 0 0
LDP
11.5
11.5
11.50 11.60 11.50 66,800 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 200 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LGC
60
60
60 60 60 100 0 0 0
LGL
4.7
4.7
4.71 4.71 4.60 131,000 0 0 0
LHC
102
102
100 102.50 98.80 27,500 0 0 0
LHG
30.2
30.2
30 30.20 29.85 67,100 0 0 0
LIC
26.7
26.7
26.60 26.80 26.50 7,500 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 332,400 0 0 0
LIX
33.6
33.6
34 34 33 25,500 0 0 0
LKW
33.9
33.9
34 34 33.90 200 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
9.5
9.5
9.50 9.50 9.50 1,300 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
52.8
52.8
52 53.40 51.90 3,276,000 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.8
35.8
34.50 35.80 33.80 324,700 0 0 0
LSS
9.6
9.6
9.60 9.60 9.50 134,100 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
20.8
20.8
20.60 20.80 20.40 700 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
13.7
13.7
13.65 13.65 13.65 800 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
24
24
23.80 24 23.15 49,519,800 0 0 0
MBG
3.5
3.5
3.50 3.60 3.40 216,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.1
30.1
29.30 30.20 29.10 3,810,800 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 2,000 0 0 0
MCH
149.9
149.9
148.50 151 148.50 485,900 0 0 0
MCM
26.0
26.0
25.93 26.37 25.89 41,000 0 0 0
MCO
7
7
6.30 7 6.30 18,000 0 0 0
MCP
26.9
26.9
26.80 26.85 26.50 25,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.70 9.80 9.70 2,200 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 10,000 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
39.1
39.1
39.22 39.50 38.56 37,900 0 0 0
MGC
13.5
13.5
13.30 13.70 13 13,100 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 1,400 0 0 0
MH3
26.9
26.9
26.90 27 26.90 3,100 0 0 0
MHC
13.8
13.8
13 13.90 13 219,200 0 0 0
MIC
15.3
15.3
15.80 15.80 14.30 400 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.1
17.1
17.30 17.40 16.80 304,700 0 0 0
MKP
26
26
23 26 23 1,100 0 0 0
MKV
14.7
14.7
13.50 14.70 13.40 21,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.8
19.8
20 20 19.80 4,800 0 0 0
MML
34.4
34.4
34 34.40 33.60 44,700 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
17
17
16.70 17.10 16.60 221,300 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
18.50 18.50 17.10 1,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
12.10 12.20 11.90 7,686,800 0 0 0
MSH
35.8
35.8
36.30 36.30 35.30 156,800 0 0 0
MSN
79
79
78.60 79 76.20 7,889,400 0 0 0
MSR
23.1
23.1
23.70 24 21.20 3,308,900 0 0 0
MST
5.7
5.7
5.50 5.70 5.40 3,120,100 0 0 0
MTA
14.2
14.2
14 14.20 13.30 28,700 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 27.30 27 1,800 0 0 0
MTL
6
6
6 6 6 500 0 0 0
MTP
12.7
12.7
12.80 12.80 12.50 1,100 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
18.50 18.90 18.20 1,100 0 0 0
MVC
15.2
15.2
15.50 15.50 14.90 198,600 0 0 0
MVN
45
45
44.70 45 44.70 2,000 0 0 0
MWG
84.2
84.2
80.90 84.40 80.40 8,277,300 0 0 0
MZG
15
15
15 15 14.30 56,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.5
34.5
34.65 34.95 34.35 620,100 0 0 0
NAG
12.2
12.2
11.70 12.20 10.60 1,408,600 0 0 0
NAP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAS
36
36
36 36 36 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.9
17.9
17.85 17.85 17.85 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.35 19.80 19.30 172,400 0 0 0
NBC
8.4
8.4
8.40 8.40 8.20 28,100 0 0 0
NBE
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
NBP
7.4
7.4
7.40 7.40 7.30 6,900 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
10.1
10.1
10.50 10.50 9.70 6,000 0 0 0
NCS
42
42
42 42 42 2,100 0 0 0
NCT
101.7
101.7
102.07 102.25 101.14 21,400 0 0 0
ND2
36.6
36.6
36.60 36.60 36.60 500 0 0 0
NDC
128
128
127.20 128 127.20 5,200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.3
12.3
12.60 12.60 11.80 598,100 0 0 0
NDP
19.2
19.2
25.60 25.60 19.20 1,100 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
6.10 6.10 6.10 0 0 0 0
NED
6.9
6.9
6.80 6.90 6.80 64,100 0 0 0
NET
68.6
68.6
68.30 68.70 68.30 800 0 0 0
NFC
57.4
57.4
57.40 57.40 57.40 900 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.0
18.0
17.73 18.03 17.55 298,700 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.4
11.4
11.25 11.40 11.20 44,000 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 10.50 500 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
16.2
16.2
15.65 16.20 15.65 5,471,000 0 0 0
NLG
36.7
36.7
36.30 36.65 35 3,341,400 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.3
52.3
53 53 50.50 24,100 0 0 0
NNT
62.9
62.9
62.80 62.90 62.80 1,700 0 0 0
NO1
6.3
6.3
6.45 6.45 6.15 50,700 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 6.80 6.60 957,700 0 0 0
NS2
22.5
22.5
23.30 23.30 22.50 3,100 0 0 0
NSC
79.5
79.5
79.40 81 79.40 21,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 24,900 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 500 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.5
13.5
13.50 13.90 13.40 2,100 0 0 0
NT2
23.3
23.3
22.80 23.45 22.60 1,444,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
164.5
164.5
165.10 167.30 163 65,900 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
60
60
60 60 60 0 0 0 0
NTL
18.1
18.1
17.90 18.10 17.10 2,385,300 0 0 0
NTP
65.9
65.9
64.50 65.90 63.10 219,700 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
14.8
14.8
15 15 14.50 224,100 0 0 0
NVL
13.4
13.4
13.80 13.80 12.90 29,814,200 0 0 0
NVP
17.9
17.9
17.90 17.90 17.90 700 0 0 0
NVT
7.6
7.6
7.89 7.90 7.55 2,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.4
3.4
3.60 3.80 3.20 36,100 0 0 0
OCB
13
13
12.60 13.10 12.45 5,208,600 0 0 0
OCH
6
6
5.90 6.10 5.80 13,500 0 0 0
ODE
45.6
45.6
45.60 45.70 45.50 21,700 0 0 0
OGC
3.7
3.7
3.70 3.71 3.60 185,200 0 0 0
OIL
10.5
10.5
10.60 10.70 10.30 466,200 0 0 0
ONE
5.3
5.3
5.40 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
22
22 22 22 200 0 0 0
ORS
15.8
15.8
15 15.90 14.50 8,997,600 0 0 0
PAC
22.3
22.3
22.50 22.75 22.05 188,200 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.1
31.1
30.95 31.10 30.55 1,010,000 0 0 0
PAP
26
26
26 26 25.40 1,200 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 8,300 0 0 0
PAT
99.2
99.2
101 101.40 98 30,400 0 0 0
PBC
5.8
5.8
5.80 5.90 5.70 16,800 0 0 0
PBP
12.6
12.6
12.30 12.60 12.30 2,100 0 0 0
PBT
13
13
13 13 13 1,500 0 0 0
PC1
19.5
19.5
19.48 19.48 19 1,252,300 0 0 0
PCC
24.4
24.4
24.38 24.38 24.38 0 0 0 0
PCE
19.8
19.8
19.80 19.80 19.70 800 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 6,000 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
20
20
20.10 20.20 20 85,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 0 0 0 0
PDB
21.3
21.3
21.30 21.30 20.70 9,400 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
94.8
94.8
93 97.30 93 3,500 0 0 0
PDR
23
23
21.90 23 20.70 24,953,400 0 0 0
PDV
12.8
12.8
12.30 13 12.30 47,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 600 0 0 0
PEN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
30.9
30.9
29.90 30.85 29.40 845,000 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 11,500 0 0 0
PGB
13.3
13.3
13.20 13.50 12.90 67,600 0 0 0
PGC
13.4
13.4
13.30 13.40 13.30 10,700 0 0 0
PGD
23.8
23.8
24 24.80 23.40 1,100 0 0 0
PGI
19.5
19.5
19.50 19.50 19.25 3,800 0 0 0
PGN
6.4
6.4
5.90 6.40 5.80 279,600 0 0 0
PGS
47.8
47.8
46.80 47.80 46.80 300 0 0 0
PGT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
PGV
20.0
20.0
20 20.05 19.70 6,200 0 0 0
PHC
5.0
5.0
5.06 5.06 4.94 49,200 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 0 0 0 0
PHP
31.3
31.3
31.20 31.30 30.70 28,600 0 0 0
PHR
54
54
53 54 53 175,000 0 0 0
PHS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
17.1
17.1
16.80 17.10 16.80 1,300 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
6.33 6.33 6.33 100 0 0 0
PIV
2.6
2.6
2.60 2.70 2.60 11,200 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 5,000 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
25.9
25.9
26 26.10 25.40 192,900 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.7
5.7
5.80 5.80 5.60 71,100 0 0 0
PLX
34.1
34.1
34.15 34.30 33.85 641,700 0 0 0
PMB
10.4
10.4
10.30 10.40 10.30 2,800 0 0 0
PMC
130.6
130.6
130.55 130.55 130.55 1,200 0 0 0
PMG
7.8
7.8
7.44 8 7.44 2,800 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 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
36.1
36.1
36.08 36.08 36.08 0 0 0 0
PNC
26
26
26 26 26 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
94.9
94.9
93.50 95 91.80 849,400 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
6.8
6.8
6.80 6.80 6.80 500 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 0 0 0 0
POT
21.3
21.3
21.50 21.50 19 1,400 0 0 0
POV
7.1
7.1
7.60 7.60 7 2,700 0 0 0
POW
13.9
13.9
13.90 13.90 13.50 4,519,700 0 0 0
PPC
9.7
9.7
9.63 9.72 9.63 313,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.5
26.5
26.57 26.57 26.19 25,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 100 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
9
9
9 9 9 5,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.8
14.8
14.31 14.80 14.31 24,500 0 0 0
PRE
20.3
20.3
20.20 20.30 19.80 34,800 0 0 0
PRO
6
6
6 6 6 100 0 0 0
PRT
10.2
10.2
10.40 10.60 10.20 14,200 0 0 0
PSB
4.3
4.3
4.30 4.30 4.30 7,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 300 0 0 0
PSD
14.7
14.7
14.80 15.10 14.60 224,100 0 0 0
PSE
10.6
10.6
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
8.3
8.3
7.60 8.30 7.60 508,600 0 0 0
PSL
11.4
11.4
10.80 11.40 10.70 4,400 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
7.50 7.60 7.50 20,800 0 0 0
PTB
51.7
51.7
51.80 51.80 51.10 36,400 0 0 0
PTC
7.8
7.8
7.80 7.83 7.75 20,400 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
34.1
34.1
32.50 34.10 32 10,100 0 0 0
PTL
3.0
3.0
3.01 3.06 3 19,500 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
10.8
10.8
10.40 10.80 10.40 900 0 0 0
PTS
10.4
10.4
11.30 11.30 10.20 25,400 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 1,200 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 42,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
29.90 29.90 28.90 83,100 0 0 0
PVC
10.4
10.4
10.50 10.60 9.50 1,351,900 0 0 0
PVD
20.2
20.2
20.05 20.25 19.80 2,503,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6.10 30,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
72.5
72.5
71.10 72.50 71.10 48,500 0 0 0
PVM
17.2
17.2
17.20 17.20 16.70 2,800 0 0 0
PVO
5.9
5.9
5.80 6 5.80 2,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
29.4
29.4
28.97 29.63 27.66 4,388,500 0 0 0
PVT
17.3
17.3
17.20 17.35 16.95 1,500,800 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 2,500 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
15.7
15.7
15.40 15.90 15.20 521,300 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
28
28
32.40 32.40 28 200 0 0 0
QCG
13.1
13.1
13.15 13.20 12.25 599,700 0 0 0
QHD
28.3
28.3
28.30 28.30 28.30 100 0 0 0
QHW
35
35
34.90 35 34.90 400 0 0 0
QNC
5.7
5.7
5.80 5.80 5.70 4,700 0 0 0
QNP
30.7
30.7
30.70 31.30 30.70 6,600 0 0 0
QNS
46.1
46.1
46.30 46.30 45.90 100,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.05 17.05 17.05 300 0 0 0
QPH
35
35
35 35 34.70 5,700 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 500 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 100 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 12.90 12.80 130,000 0 0 0
RAL
93
93
92.90 93 92.20 5,400 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 100 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
63.5
63.5
63.10 63.50 62.30 272,900 0 0 0
RIC
7.3
7.3
7.20 7.30 7.10 5,000 0 0 0
RTB
27.5
27.5
28 28 27.50 500 0 0 0
RYG
11.5
11.5
11.70 11.70 11 71,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34
34
34 34 34 300 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
9.40 9.50 9.10 89,000 0 0 0
SAB
45.5
45.5
45.45 45.65 45.35 405,600 0 0 0
SAC
13.5
13.5
13.60 13.70 13.50 1,400 0 0 0
SAF
53
53
53 53 53 4,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.23 7.26 7.10 469,100 0 0 0
SAP
20
20
20 20 20 200 0 0 0
SAS
33.3
33.3
33.30 33.30 32.50 35,200 0 0 0
SAV
13.4
13.4
13.55 13.55 13.35 4,000 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
29
29
28.85 29 28.85 4,200 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBG
13.4
13.4
13.50 13.60 13.20 200,700 0 0 0
SBH
43.6
43.6
43.60 43.60 43.60 400 0 0 0
SBL
5.6
5.6
5.50 5.60 5.20 1,700 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 0 0 0 0
SBS
5.7
5.7
5.70 5.70 5.50 642,500 0 0 0
SBT
25.2
25.2
25.40 25.40 25 796,200 0 0 0
SBV
8.2
8.2
8.20 8.20 8.20 0 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
65.4
65.4
65.40 65.50 65.30 26,500 0 0 0
SCI
10
10
9.80 10.20 9.60 59,500 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 1,400 0 0 0
SCL
18.3
18.3
18.53 19.17 18.35 51,100 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.06 8.48 8.05 4,679,300 0 0 0
SCS
55
55
55.30 56 54.80 193,300 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
8 8.60 7.50 3,400 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
12
12
11.40 12.30 11.40 1,200 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
15.7
15.7
15.50 15.70 15.50 200 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
19.9
19.9
19.90 19.90 18.20 400 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 0 0 0 0
SED
21.9
21.9
21.90 22 21.90 9,300 0 0 0
SEP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SFC
18.3
18.3
17.96 18.28 17.96 200 0 0 0
SFG
10.1
10.1
10.15 10.15 10 500 0 0 0
SFI
25.7
25.7
25.80 25.80 25.70 8,900 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.8
12.8
13 13 12.80 2,100 0 0 0
SGC
94.2
94.2
94 94.20 93.50 2,400 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 13 13 0 0 0 0
SGN
61.7
61.7
61.71 61.71 61.33 26,400 0 0 0
SGP
25.5
25.5
25.60 25.60 25.10 12,000 0 0 0
SGR
22.4
22.4
22.25 22.50 21.90 350,100 0 0 0
SGS
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SGT
17.3
17.3
16.80 17.35 16.60 17,200 0 0 0
SHA
4.1
4.1
4 4.10 3.96 12,300 0 0 0
SHB
16.4
16.4
16.20 16.35 15.90 67,544,000 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 800 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.2
14.2
14.30 14.30 14 434,500 0 0 0
SHN
4.5
4.5
4.50 4.50 4.30 14,200 0 0 0
SHP
35.1
35.1
35.20 35.20 35 14,500 0 0 0
SHS
23.9
23.9
23 23.90 22.80 16,347,100 0 0 0
SID
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SIG
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SIV
35.7
35.7
35.70 35.70 35.70 1,500 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
14.2
14.2
14.25 14.30 14.10 102,300 0 0 0
SJE
18.3
18.3
18.70 18.70 18.20 25,300 0 0 0
SJG
20.3
20.3
20.20 20.40 20.20 300 0 0 0
SJM
4.4
4.4
4.50 4.50 4.40 152,500 0 0 0
SJS
64.1
64.1
62 64.10 60.20 54,100 0 0 0
SKG
10.3
10.3
10.20 10.30 10.05 29,900 0 0 0
SKH
24
24
24 24 24 300 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
168.6
168.6
169.90 169.90 167.50 1,800 0 0 0
SMA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
SMB
40.1
40.1
40.19 40.19 39.43 31,100 0 0 0
SMC
10.8
10.8
10.95 10.95 10.20 509,200 0 0 0
SMN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SMT
15.9
15.9
15.90 15.90 15.90 68,500 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
34.8
34.8
33.50 34.80 33.50 1,000 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
10.5
10.5
11 11 10.40 300 0 0 0
SPV
22.6
22.6
23.50 24 22.50 15,300 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
2
2
2 2 2 200 0 0 0
SRC
50
50
48.50 50 48.50 200 0 0 0
SRF
7.9
7.9
7.92 7.97 7.92 700 0 0 0
SSB
17.8
17.8
17.60 17.75 17.05 2,472,300 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
8.70 8.70 8.10 4,500 0 0 0
SSH
85
85
85 85 85 0 0 0 0
SSI
35.9
35.9
34.70 36 34.70 34,464,100 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
5.61 5.66 5.60 42,400 0 0 0
STB
56.8
56.8
54.40 56.80 53.60 6,598,200 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35.9
35.9
35.85 35.85 35.85 0 0 0 0
STH
21.5
21.5
20.30 21.50 20.30 26,900 0 0 0
STK
16.9
16.9
17.24 17.24 16.83 38,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
36.5
36.5
36.45 36.45 36.45 5,300 0 0 0
SVD
6.8
6.8
6.84 7.29 6.80 12,800 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
47.1
47.1
47.05 47.05 47.05 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.70 152,100 0 0 0
SVT
10.7
10.7
10.70 10.70 10.70 4,100 0 0 0
SWC
30.7
30.7
30.70 30.70 30.70 2,700 0 0 0
SZB
37.1
37.1
37.20 37.20 37.10 3,600 0 0 0
SZC
30.3
30.3
30 30.30 29.75 434,200 0 0 0
SZE
9.9
9.9
10 10 9.90 7,000 0 0 0
SZG
37
37
37 37 37 700 0 0 0
SZL
43.4
43.4
43.40 43.40 43.40 1,200 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
12.3
12.3
12.10 12.40 12.10 13,600 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 100 0 0 0
TAL
48.0
48.0
47 47.95 45 537,600 0 0 0
TAN
37
37
37 37 37 5,400 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.0
38.0
37.50 37.95 37.50 1,200 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.1
7.1
7.10 7.10 7.10 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
36
36
35.05 36.40 34 26,134,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.9
20.9
20.05 20.90 19.76 7,208,400 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
34.35 34.40 34.25 11,600 0 0 0
TCM
28.7
28.7
28.65 28.65 28 1,787,300 0 0 0
TCO
10.6
10.6
10.45 10.60 10 390,900 0 0 0
TCR
2.9
2.9
2.88 2.88 2.88 0 0 0 0
TCT
20
20
20 20 19.80 1,100 0 0 0
TCW
31.2
31.2
31.30 31.30 30.90 5,300 0 0 0
TDB
41
41
41 41 40.80 6,600 0 0 0
TDC
11.9
11.9
11.80 11.90 11.60 185,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
2.8
2.8
2.78 2.79 2.74 25,100 0 0 0
TDH
4.9
4.9
4.82 4.90 4.80 188,000 0 0 0
TDM
56.6
56.6
56 56.80 54.10 17,000 0 0 0
TDP
34.9
34.9
33.60 35 33.50 137,900 0 0 0
TDS
8.4
8.4
8.20 8.40 8.20 17,100 0 0 0
TDT
6.5
6.5
6.60 6.60 6.40 36,100 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
65.5
65.5
65 65.50 65 1,400 0 0 0
TEG
6.4
6.4
6.32 6.35 6.30 7,900 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 59 59 0 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 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
32.4
32.4
32 32.50 30.80 80,400 0 0 0
THG
50.8
50.8
50.40 50.80 50 11,900 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
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 8.10 7.90 11,500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.3
19.3
19.30 19.30 19.30 100 0 0 0
TID
23.5
23.5
23.70 23.80 23.10 2,800 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
8
8
7.40 8 7.20 1,381,300 0 0 0
TIN
55
55
55 55 55 6,900 0 0 0
TIP
18.7
18.7
18.60 18.80 18.60 36,700 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
TIX
46.7
46.7
46.74 46.74 46.74 4,000 0 0 0
TJC
15
15
15 15 15 4,400 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
8.05 8.12 8.04 246,200 0 0 0
TLG
53.4
53.4
53.50 53.50 52.80 56,400 0 0 0
TLH
5.3
5.3
5.26 5.35 5.22 127,400 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
57
57 57 57 400 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
61.50 61.50 61.50 2,900 0 0 0
TMS
41.2
41.2
40.25 41.20 39 1,400 0 0 0
TMT
10
10
9.69 10 9.69 2,400 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.20 6,600 0 0 0
TN1
14.2
14.2
13.95 14.30 13.95 800 0 0 0
TNB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TNC
30.5
30.5
29.90 30.50 29.90 600 0 0 0
TNG
18.9
18.9
18.99 19.08 18.31 578,200 0 0 0
TNH
12
12
12 12.10 11.95 114,800 0 0 0
TNI
5.8
5.8
5.98 6 5.55 395,900 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
8.24 8.24 8 23,300 0 0 0
TNV
9.6
9.6
9.60 9.60 9.60 100 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
132.9
132.9
134.50 134.50 130 20,000 0 0 0
TOT
15.6
15.6
15.60 15.60 15.60 3,900 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 100 0 0 0
TPB
17.1
17.1
16.67 17.10 16.62 8,875,800 0 0 0
TPC
12.6
12.6
11.25 12.55 11.25 2,100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 3,000 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
66.7
66.7
66.20 66.70 66.20 1,500 0 0 0
TRC
71
71
70.10 71 69.40 60,600 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
5.9
5.9
5.80 5.90 5.80 500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.1
14.1
14.10 14.10 14.10 100 0 0 0
TSB
36.7
36.7
35 36.70 35 400 0 0 0
TSC
2.9
2.9
2.84 2.88 2.83 82,800 0 0 0
TSD
5.5
5.5
5.40 5.50 5.40 22,000 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
5.9
5.9
5.40 5.90 5.40 37,000 0 0 0
TTA
11.6
11.6
11.50 11.60 11.45 44,600 0 0 0
TTC
8.6
8.6
8.60 8.60 8.60 500 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 36.80 36.80 0 0 0 0
TTF
2.9
2.9
2.87 2.88 2.80 296,100 0 0 0
TTG
9.9
9.9
9.80 9.90 9.80 400 0 0 0
TTH
2.5
2.5
2.50 2.60 2.40 219,000 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
18.3
18.3
18.50 18.90 18 215,900 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.4
33.4
34.10 35 33.30 3,100 0 0 0
TUG
15.2
15.2
15.20 15.20 15.20 2,000 0 0 0
TV1
24
24
23.40 24.30 23.30 54,400 0 0 0
TV2
35.7
35.7
34.10 35.70 34 475,600 0 0 0
TV3
17
17
17 17 17 0 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 100 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
8.6
8.6
8.65 8.89 8.45 59,600 0 0 0
TVC
11.6
11.6
11.50 11.70 11.40 230,200 0 0 0
TVD
10.1
10.1
10 10.10 10 9,400 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
7.7
7.7
7.50 7.70 7.50 141,600 0 0 0
TVS
17.2
17.2
17.10 17.30 16.90 84,800 0 0 0
TVT
16.6
16.6
16.60 16.60 16.60 3,100 0 0 0
TW3
23.5
23.5
27 27 23.50 200 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
17.6
17.6
17.70 17.70 17.25 18,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.10 14,300 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 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
9.2
9.2
9.20 9.20 9.20 2,200 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.6
10.6
10.60 10.60 10.60 100 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.4
17.4
17.50 17.50 17.40 600 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 1,000 0 0 0
VAB
11.4
11.4
11.35 11.35 11.15 867,000 0 0 0
VAF
17.6
17.6
17.70 17.90 17.60 900 0 0 0
VAV
38
38
38 38 38 0 0 0 0
VBB
11.3
11.3
11.22 11.32 11.13 35,400 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
12.5
12.5
12.50 12.50 12.50 15,900 0 0 0
VC2
6.6
6.6
6.50 6.60 6.40 288,700 0 0 0
VC3
28.3
28.3
28.70 28.70 28.20 848,500 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
10.3
10.3
10.20 10.30 9.90 256,200 0 0 0
VC9
3.9
3.9
3.90 3.90 3.80 700 0 0 0
VCA
9.1
9.1
9 9.20 8.90 44,200 0 0 0
VCB
60
60
59.20 60.20 59.10 2,789,700 0 0 0
VCC
9.5
9.5
9.50 9.70 9.50 9,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289
289
283.90 289 283.90 1,800 0 0 0
VCG
26
26
25.30 26 25.25 5,338,600 0 0 0
VCI
38.2
38.2
37.65 38.20 37.25 7,912,900 0 0 0
VCM
10
10
10.70 10.70 9.80 12,400 0 0 0
VCP
26
26
26.20 26.40 26 25,700 0 0 0
VCR
40.9
40.9
40.90 40.90 40.90 0 0 0 0
VCS
47.2
47.2
47.20 47.20 46.70 32,000 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
19.5
19.5
18.65 19.50 18.55 1,367,200 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259
259
259 259 259 100 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
4.3
4.3
4.20 4.30 4.20 300 0 0 0
VEA
35.1
35.1
35.08 35.17 34.99 398,000 0 0 0
VEC
30.5
30.5
30.50 30.50 30.50 49,800 0 0 0
VEF
132.5
132.5
136 136 128.80 66,900 0 0 0
VES
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VET
16
16
16.50 16.50 16 6,100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.5
53.5
53.50 54.40 53 16,900 0 0 0
VFR
11
11
11 11 11 100 0 0 0
VGC
45.1
45.1
44.69 45.07 43.64 780,900 0 0 0
VGG
43.7
43.7
44.80 44.80 43.50 400 0 0 0
VGI
70.5
70.5
71.10 71.80 68.90 458,700 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VGP
27.6
27.6
27.40 27.60 27 17,900 0 0 0
VGR
54.5
54.5
54.52 54.52 54.43 1,100 0 0 0
VGS
28.4
28.4
27.90 28.50 27.60 556,400 0 0 0
VGT
12
12
12.10 12.10 11.60 329,900 0 0 0
VGV
31.4
31.4
31.50 33.80 31.40 5,200 0 0 0
VHC
56.2
56.2
56 56.20 54.60 562,200 0 0 0
VHD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VHE
4.9
4.9
4.80 4.90 4.70 549,600 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2.20 2.20 2 152,800 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
107
107
104.20 107 99.10 13,561,200 0 0 0
VIB
19.2
19.2
18.45 19.20 18.40 7,382,400 0 0 0
VIC
220.1
220.1
213.50 220.60 199.10 5,205,500 0 0 0
VID
5.1
5.1
5.20 5.20 5.14 200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.90 15.90 15.50 6,600 0 0 0
VIG
6.1
6.1
5.90 6.10 5.90 73,200 0 0 0
VIH
22
22
22 22 22 0 0 0 0
VIM
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 300 0 0 0
VIP
13
13
13 13 12.90 40,700 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
13.5
13.5
13.50 13.50 13.40 26,900 0 0 0
VIX
32
32
31.50 32 30.85 27,812,200 0 0 0
VJC
187.5
187.5
174.30 187.50 174.30 3,724,300 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
46.4
46.4
45.60 46.40 45.40 24,700 0 0 0
VLC
14.1
14.1
14.30 14.50 14 111,100 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.3
8.3
8.30 8.30 8 17,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
6 6 5.55 11,900 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 2,000 0 0 0
VMK
38
38
38 38 38 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.3
17.3
17.90 17.90 17.30 500 0 0 0
VNB
17.1
17.1
17.90 18.50 16.80 13,900 0 0 0
VNC
35
35
35.10 35.10 35 1,100 0 0 0
VND
20.8
20.8
20.15 20.80 20 17,415,200 0 0 0
VNE
6.3
6.3
6.03 6.47 5.98 253,000 0 0 0
VNF
16.2
16.2
16.30 16.40 15.90 27,700 0 0 0
VNG
7.1
7.1
6.63 7.12 6.61 18,400 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.40 5,700 0 0 0
VNL
23.8
23.8
22.10 23.85 22.10 34,900 0 0 0
VNM
57.4
57.4
57.20 57.40 56.80 2,079,100 0 0 0
VNP
18.7
18.7
16.30 18.70 16.30 762,000 0 0 0
VNR
20.6
20.6
20.50 20.60 20.50 11,200 0 0 0
VNS
9.6
9.6
9.50 9.59 9.32 1,900 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 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
388.5
388.5
394 395 387.20 1,800 0 0 0
VOC
12.7
12.7
13.10 13.10 12.70 18,700 0 0 0
VOS
12.9
12.9
12.65 12.85 12.40 751,500 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
29.5
29.5
28.20 29.45 28.05 26,721,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.50 25.60 25.40 18,800 0 0 0
VPG
7.4
7.4
7.09 7.50 6.97 286,100 0 0 0
VPH
4.8
4.8
4.80 4.84 4.75 43,300 0 0 0
VPI
55.7
55.7
54.10 55.70 54 1,545,400 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.2
10.2
10 10.20 9.80 54,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.7
13.7
13.70 13.70 13.10 64,500 0 0 0
VRE
36.8
36.8
34.75 37 33.60 28,526,100 0 0 0
VRG
17.2
17.2
17.60 17.60 17 9,600 0 0 0
VSA
20.2
20.2
20 20.30 20 3,000 0 0 0
VSC
24.9
24.9
23.40 24.90 22.60 12,670,100 0 0 0
VSE
7.9
7.9
7.80 8.20 7.80 4,000 0 0 0
VSF
25.1
25.1
25.20 25.20 25 7,900 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
42.9
42.9
43.03 43.03 42.89 12,200 0 0 0
VSI
19.6
19.6
19.15 19.60 19.10 22,600 0 0 0
VSM
14.7
14.7
14.60 14.70 14.60 8,600 0 0 0
VSN
15.4
15.4
15.50 15.80 15.40 1,200 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
2.9
2.9
2.80 2.90 2.80 3,700 0 0 0
VTB
10.7
10.7
10.65 10.65 10.65 63,800 0 0 0
VTC
8.4
8.4
8.30 8.40 8.30 8,500 0 0 0
VTD
7.1
7.1
6.80 7.10 6.80 142,900 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
8.90 8.90 8.90 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
51.8
51.8
52.90 52.90 50.10 11,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.80 11.80 11.55 154,000 0 0 0
VTP
116
116
114.50 117.90 110.20 1,164,100 0 0 0
VTQ
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTR
15.4
15.4
15.30 15.40 14.90 26,700 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14
14
14 14.20 13.40 138,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.8
18.8
18.70 19 18.50 1,405,600 0 0 0
VUA
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
53
53
52.90 53.90 52 61,600 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
289.9
289.9
289.90 289.90 289.90 0 0 0 0
WSB
59.3
59.3
61.13 61.13 54.66 1,200 0 0 0
WSS
7
7
6.90 7 6.70 23,700 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 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
8.4
8.4
8.50 8.50 8.30 17,500 0 0 0
XMD
6.6
6.6
7 7 6.60 1,400 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
XPH
14.5
14.5
14.10 14.50 12.80 17,500 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
14.0
14.0
14.10 14.10 13.70 4,300 0 0 0
YEG
12.5
12.5
12.45 12.50 12.25 927,200 0 0 0
YTC
30
30
30 30 30 0 0 0 0
^HASTC
266.8
266.8
265.20 267.17 261.90 100,850,465 0 0 0
^UPCOM
111.5
111.5
111.06 111.51 110.61 0 0 0 0
^VN30
1,949.3
1,949.3
1,897.26 1,949.28 1,871.72 393,612,715 0 0 0
^VNINDEX
1,680.5
1,680.5
1,647.73 1,680.50 1,621.52 876,121,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |