DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/10/2025

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 29/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
32.90 32.90 32.90 400 0 0 0
AAA
8.0
8.0
7.75 8.08 7.75 2,962,000 0 0 0
AAH
3.7
3.7
3.60 3.70 3.60 319,000 0 0 0
AAM
7
7
7 7.05 7 5,400 0 0 0
AAS
9.5
9.5
9.50 9.60 9.40 1,292,700 0 0 0
AAT
3.5
3.5
3.56 3.56 3.50 41,000 0 0 0
AAV
6.3
6.3
6 6.40 6 1,224,900 0 0 0
ABB
13.4
13.4
12.90 13.50 12.90 4,095,200 0 0 0
ABC
10.9
10.9
11.10 11.30 10.80 51,100 0 0 0
ABI
19.8
19.8
19.60 19.90 19.50 58,400 0 0 0
ABR
13.5
13.5
13.60 13.60 12.65 1,700 0 0 0
ABS
3.0
3.0
3.02 3.02 2.97 171,900 0 0 0
ABT
73.6
73.6
76.90 76.90 73.40 18,500 0 0 0
ABW
10.3
10.3
10.30 10.40 10.20 36,900 0 0 0
ACB
25.4
25.4
25.40 25.55 25.30 6,350,700 0 0 0
ACC
13.4
13.4
13.45 13.45 13 15,300 0 0 0
ACE
40.5
40.5
40.80 40.90 40.50 3,100 0 0 0
ACL
13.5
13.5
12.80 13.50 12.80 2,900 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
54.90 56.20 54.70 855,100 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9
9
9 9.05 9 1,600 0 0 0
ADS
8.6
8.6
8.68 8.68 8.41 70,500 0 0 0
AFX
10.6
10.6
10.50 10.90 10.50 127,600 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 3,500 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
16.5
16.5
16.25 16.65 16.15 466,600 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
38.1
38.1
38.56 39.04 38.08 3,000 0 0 0
AGR
16.3
16.3
16.30 16.30 16.10 413,200 0 0 0
AGX
159.6
159.6
159 159.60 159 200 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
AIG
45.6
45.6
45.50 45.60 45.50 2,600 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 2,000 0 0 0
ALV
6.7
6.7
6.60 6.70 6.50 15,700 0 0 0
AMC
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
AME
9
9
9 9 9 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 2,500 0 0 0
AMS
7.7
7.7
7.70 7.70 7.50 16,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.8
34.8
36 36 33.80 12,300 0 0 0
ANV
29.6
29.6
29.60 29.75 28.95 2,302,200 0 0 0
APF
40
40
40 40.10 39.60 8,400 0 0 0
APG
11.6
11.6
11.60 11.70 11.55 428,400 0 0 0
APH
6.6
6.6
6.65 6.65 6.51 429,500 0 0 0
API
7.3
7.3
7.40 7.60 7.20 261,300 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.5
5.5
5.50 5.50 5.50 100 0 0 0
APS
8.5
8.5
8.50 8.60 8.40 526,500 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 0 0 0 0
ASM
7.0
7.0
6.89 7.10 6.88 596,200 0 0 0
ASP
4.5
4.5
4.36 4.50 4.34 49,100 0 0 0
AST
73.1
73.1
74 74 72.30 9,900 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
25.5
25.5
24.90 25.50 24.90 1,000 0 0 0
AVC
52
52
52 52 52 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.4
13.4
13.40 13.40 13.30 71,700 0 0 0
BAB
12.5
12.5
12.80 13 12.50 9,000 0 0 0
BAF
31.5
31.5
31 31.50 30.90 1,329,600 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
85.9
85.9
87.36 87.36 85.90 200 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
13
13
13 13 13 100 0 0 0
BBT
13
13
13.10 13.20 13 2,200 0 0 0
BCA
9.7
9.7
8.70 9.70 8.70 28,400 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.2
8.2
8.20 8.30 8.10 16,200 0 0 0
BCE
10.3
10.3
10.31 10.31 10.12 23,100 0 0 0
BCF
40
40
39.40 40 39.40 400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.7
66.7
66.50 66.70 65.90 314,700 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
41.4
41.4
40.80 41.50 40.80 12,500 0 0 0
BDT
8.9
8.9
9 9 8.80 8,100 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
12.7
12.7
11.90 12.70 11.90 800 0 0 0
BFC
44.5
44.5
42.85 44.75 42.85 612,900 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 30.20 4,100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
25.2
25.2
24.85 25.20 24.50 84,800 0 0 0
BID
37.8
37.8
37.50 37.90 37.30 3,204,200 0 0 0
BIG
5.6
5.6
6.50 6.50 5.50 712,000 0 0 0
BIO
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BKC
24.3
24.3
24.50 25 24.30 53,400 0 0 0
BKG
3.0
3.0
3.05 3.07 3 128,300 0 0 0
BLI
9.2
9.2
9 9.20 9 50,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.9
23.9
25 25 23.90 2,400 0 0 0
BMC
16.7
16.7
16.80 16.80 16.40 17,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 5,000 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.9
19.9
19.60 20.30 19.60 588,800 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
163.5
163.5
163.44 164.88 159.78 180,600 0 0 0
BMS
13.1
13.1
13 13.20 12.90 189,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.1
7.1
6.50 7.10 6.40 134,200 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BRC
12.9
12.9
12.55 12.90 12.55 1,900 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BRS
24.7
24.7
24.60 25 24.60 5,700 0 0 0
BSA
23
23
23 23 23 0 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
42.4
42.4
42.85 43.15 42.40 604,700 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSQ
18
18
18 18 18 7,800 0 0 0
BSR
17.2
17.2
17.20 17.20 17.20 4,403,000 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
5.2
5.2
5.20 5.20 5.20 44,000 0 0 0
BTD
16.8
16.8
16.32 16.80 16.32 2,600 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
40.6
40.6
42.19 42.19 40.50 101,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.8
9.8
9.86 9.86 9.67 99,000 0 0 0
BTS
5.4
5.4
5.40 5.40 5.20 10,900 0 0 0
BTT
37
37
37 37 37 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
13.9
13.9
13.40 14.10 13.40 3,007,300 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
49.3
49.3
49.06 49.94 48.91 344,100 0 0 0
BVL
18.8
18.8
19 19.50 18.80 13,600 0 0 0
BVN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BVS
32.6
32.6
32.71 33.00 32.42 176,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
49.9
49.9
48.90 50.50 48.80 542,800 0 0 0
BWS
33.0
33.0
33.03 33.03 33.03 300 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
19.9
19.9
19.50 19.90 19.50 29,000 0 0 0
C47
10.9
10.9
10.90 11.15 10.50 233,100 0 0 0
C4G
8.4
8.4
8.30 8.40 8.20 620,600 0 0 0
C69
12.6
12.6
12.10 13 11.60 577,300 0 0 0
C92
4.2
4.2
4.30 4.30 4.20 2,400 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6
6
6.40 6.40 5.90 14,200 0 0 0
CAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CAP
43
43
42.40 43.90 42.20 35,600 0 0 0
CAT
16.7
16.7
16.70 16.70 16.70 300 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 10,000 0 0 0
CBS
29.1
29.1
28.88 29.06 28.88 7,400 0 0 0
CC1
30.4
30.4
30.40 30.40 30.40 0 0 0 0
CCA
14.9
14.9
14.90 14.90 14.90 200 0 0 0
CCC
16.0
16.0
15.70 15.95 15.50 3,600 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CCL
6.3
6.3
6.12 6.35 6.11 194,200 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 100 0 0 0
CCT
12
12
12 12 12 1,000 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
27.2
27.2
27.40 27.40 26 340,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CDN
33
33
33 33.30 32.80 12,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.90 9.90 9.80 1,300 0 0 0
CDR
6.5
6.5
6.40 6.70 6.40 4,300 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
27.1
27.1
27.10 28 26.70 10,594,100 0 0 0
CET
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CFM
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CFV
24.8
24.8
24.80 24.80 24.80 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 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 38,300 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
5.7
5.7
5.70 5.70 5.70 200 0 0 0
CIA
9.6
9.6
9.30 9.60 9.30 5,000 0 0 0
CID
12.5
12.5
12.50 12.50 12.50 200 0 0 0
CIG
9.2
9.2
9.31 9.31 8.95 17,100 0 0 0
CII
25.1
25.1
25.20 25.75 25 9,596,500 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 600 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
43.6
43.6
43.20 43.90 43 8,900 0 0 0
CKD
22.8
22.8
22.70 23 22.70 3,900 0 0 0
CKG
11.8
11.8
11.70 12 11.70 43,600 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52
52
52 52 52 300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
21.50 21.50 21 8,500 0 0 0
CLL
30.6
30.6
30.60 30.70 30.50 11,800 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
16
16
16 16.10 15.90 23,900 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
22
22
22.40 22.50 22 2,200 0 0 0
CMF
329
329
329 329 329 0 0 0 0
CMG
39.8
39.8
40 40.10 39.50 535,600 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
8.7
8.7
8.50 8.80 8.30 292,000 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 1,100 0 0 0
CMV
8.0
8.0
8.03 8.05 7.90 500 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.6
6.6
6.56 6.69 6.56 139,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
32.58 32.58 32.29 1,100 0 0 0
CNG
26.2
26.2
25.95 26.30 24.40 8,900 0 0 0
CNN
66.6
66.6
66.60 66.60 66.60 0 0 0 0
CNT
8
8
8.10 8.20 8 1,100 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
5
5
5 5 5 100 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
31.5
31.5
31.30 31.70 31 15,000 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.5
9.5
9.56 9.57 9.30 557,600 0 0 0
CRE
9.5
9.5
9.60 9.85 9.48 1,149,700 0 0 0
CSC
19.6
19.6
19 19.70 18.70 21,200 0 0 0
CSI
27.5
27.5
27 27.80 27 3,600 0 0 0
CSM
14.1
14.1
13.70 14.20 13.55 413,300 0 0 0
CSV
31.3
31.3
31.30 31.80 31.10 651,000 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
20.1
20.1
18.33 20.13 18.33 13,200 0 0 0
CTD
99.8
99.8
95 99.80 94.10 2,652,100 0 0 0
CTF
20.2
20.2
20.15 20.25 20.05 375,800 0 0 0
CTG
49.7
49.7
49.20 50.30 49.05 6,411,600 0 0 0
CTI
24.5
24.5
23.70 24.50 23.70 539,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.3
11.3
11.60 11.60 11.20 312,000 0 0 0
CTR
91.8
91.8
91 93 89.50 903,800 0 0 0
CTS
39.6
39.6
39.95 40.05 39.35 1,159,300 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CTW
24
24
24 24 24 0 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 100 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.7
10.7
10.70 10.70 10.70 2,000 0 0 0
D2D
36.2
36.2
36.70 36.70 36.20 32,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18.4
18.4
17.30 18.40 17.30 900 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.7
3.7
3.72 3.72 3.69 235,100 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
9.5
9.5
8.30 9.50 8.30 3,500 0 0 0
DAT
8.8
8.8
8.84 8.84 8.84 2,100 0 0 0
DBC
26.8
26.8
25.90 26.90 25.90 4,158,600 0 0 0
DBD
52.8
52.8
52.70 52.80 52.10 15,100 0 0 0
DBM
22.1
22.1
22.40 22.40 22.10 1,100 0 0 0
DBT
11.5
11.5
11.10 11.45 10.80 1,100 0 0 0
DC1
7.9
7.9
7.90 7.90 7.90 7,300 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
11.8
11.8
11.85 11.85 11.65 228,200 0 0 0
DCF
43
43
43 43 43 1,000 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
31.0
31.0
31.50 31.50 30.25 666,300 0 0 0
DCM
35.2
35.2
34.95 35.55 34.70 3,987,200 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
10.4
10.4
10.40 10.50 10.20 14,700 0 0 0
DDG
2.1
2.1
2.10 2.20 2 733,700 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.1
6.1
5.90 6.40 5.90 8,800 0 0 0
DDV
32.3
32.3
31.70 32.80 31.60 972,700 0 0 0
DFC
27
27
27 27 27 300 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
94.4
94.4
94 95 93.30 1,210,800 0 0 0
DGT
4.8
4.8
4.70 4.80 4.70 58,600 0 0 0
DGW
39.8
39.8
40.40 40.50 39.80 797,100 0 0 0
DHA
58
58
55.40 58.50 55.30 309,300 0 0 0
DHB
8.4
8.4
8.40 8.40 8.40 6,500 0 0 0
DHC
35.2
35.2
34.50 35.75 34 401,700 0 0 0
DHD
31
31
31 31 31 1,900 0 0 0
DHG
108
108
108.20 110 107 54,300 0 0 0
DHM
6.3
6.3
6.15 6.30 6.15 15,500 0 0 0
DHN
31.3
31.3
31.30 31.30 31.30 0 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
79.9
79.9
80.10 80.10 78 6,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.1
4.1
4.30 4.30 4.10 5,900 0 0 0
DIG
21.2
21.2
21.10 21.45 21.10 7,710,600 0 0 0
DIH
12.5
12.5
12.20 12.50 12.20 1,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DL1
5.9
5.9
5.40 5.90 5.40 913,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.74 2.74 2.74 1,212,800 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60
60
60 60 60 500 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
29
29
30 30 29 200 0 0 0
DNC
50
50
50 50 50 100 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 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
20
20
20 20 20 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
34.90 35 34.90 8,100 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
37.2
37.2
37.20 37.20 37.20 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.7
51.7
51.50 51.80 51 4,600 0 0 0
DPG
44.1
44.1
43.70 44.50 43.60 612,300 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
24.0
24.0
24 24.25 23.85 4,503,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.8
38.8
38.20 39 37.80 1,390,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.8
10.8
11 11 10.50 5,100 0 0 0
DRC
16.1
16.1
16.05 16.15 15.95 296,500 0 0 0
DRG
8.5
8.5
8.40 8.50 8.30 7,300 0 0 0
DRH
2.3
2.3
2.17 2.32 2.17 1,003,300 0 0 0
DRI
11.8
11.8
11.60 11.80 11.50 486,400 0 0 0
DRL
50.5
50.5
50.40 50.50 50.40 5,300 0 0 0
DS3
6
6
6 6 5.80 1,700 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
25.5
25.5
26 26.15 25.45 438,600 0 0 0
DSG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
DSN
44.4
44.4
44.85 45 44.40 7,300 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.1
9.1
9 9.10 9 5,700 0 0 0
DTA
4.6
4.6
4.54 4.69 4.40 29,300 0 0 0
DTD
19.9
19.9
19.80 20.20 19.60 425,100 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 59,600 0 0 0
DTK
11.7
11.7
11.80 11.80 11.70 1,300 0 0 0
DTL
13.8
13.8
13.60 13.80 13.55 5,400 0 0 0
DTP
114.2
114.2
113.40 115 113.40 1,500 0 0 0
DTT
16.4
16.4
16 16.35 16 700 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
18
18
18 18 18 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
7.2
7.2
6.70 7.20 6.50 1,227,500 0 0 0
DVN
20.3
20.3
20.50 20.80 20 61,800 0 0 0
DVP
69.8
69.8
69.40 69.80 69.40 14,300 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
17.8
17.8
17.79 17.79 17.79 100 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
21.0
21.0
21.05 21.10 20.70 17,658,200 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.3
10.3
10.20 10.30 10.10 97,200 0 0 0
DXS
11
11
10.85 11 10.60 2,910,800 0 0 0
DXV
3.8
3.8
3.88 4.12 3.61 8,800 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 100 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.8
11.8
11.80 12.80 11.70 1,500 0 0 0
ECI
9.1
9.1
9.20 9.20 9.10 200 0 0 0
ECO
23.6
23.6
23.20 24.26 23.12 23,800 0 0 0
EFI
2.5
2.5
2.20 2.50 2.20 1,100 0 0 0
EIB
23.2
23.2
23.15 23.50 22.95 6,319,600 0 0 0
EIC
24.6
24.6
24.50 25 23.40 2,500 0 0 0
EID
25.8
25.8
25.80 25.80 25.70 3,100 0 0 0
EIN
3
3
3.10 3.10 2.90 1,600 0 0 0
ELC
21.8
21.8
21.70 21.80 21.45 384,700 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
11.0
11.0
10.70 10.95 10.60 7,100 0 0 0
EVF
13.1
13.1
13.10 13.20 12.90 4,365,500 0 0 0
EVG
8.5
8.5
8.35 8.58 8.30 1,166,600 0 0 0
EVS
6.3
6.3
6.40 6.40 6.20 123,900 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
3.8
3.8
3.75 3.75 3.66 16,200 0 0 0
FCN
15.8
15.8
15.75 16.05 15.65 1,145,200 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
8.6
8.6
8.60 8.60 8.60 300 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
37
37
37 37 37 0 0 0 0
FIC
13
13
13 13 13 700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.7
7.7
7.55 7.78 7.50 457,200 0 0 0
FIT
4.6
4.6
4.54 4.69 4.45 1,204,500 0 0 0
FMC
36.4
36.4
36.10 36.50 36 47,200 0 0 0
FOC
65.9
65.9
65.50 67 65.50 14,700 0 0 0
FOX
67.5
67.5
66 69 66 390,700 0 0 0
FPT
101.7
101.7
102.40 103.20 101.10 9,302,800 0 0 0
FRC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
FRM
6.2
6.2
6.20 6.20 5.50 4,000 0 0 0
FRT
145
145
150.40 150.40 145 575,200 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 100 0 0 0
FT1
45.2
45.2
49 49 45 5,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
34.8
34.8
35.30 35.55 34.75 1,726,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.31 8.41 8.21 270,500 0 0 0
GAS
60.2
60.2
60.10 61.20 60 639,500 0 0 0
GCB
8.7
8.7
10 10 8.20 6,600 0 0 0
GCF
31.5
31.5
31.55 31.55 31.55 100 0 0 0
GDA
16.4
16.4
16.50 16.60 16.30 86,000 0 0 0
GDT
20.3
20.3
20.60 20.60 20.20 18,900 0 0 0
GDW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
GEG
15.5
15.5
15.40 15.50 15.20 309,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
50.9
50.9
51.50 51.50 49.50 10,846,000 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
29.6
29.6
29.10 29.60 29.10 7,800 0 0 0
GIC
15.2
15.2
15.20 15.20 15.20 4,800 0 0 0
GIL
16
16
15.80 16.10 15.65 169,000 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
21.8
21.8
21.80 21.80 21.80 100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
34.8
34.8
34.80 34.80 34.80 0 0 0 0
GMD
69.2
69.2
66.40 70 65.60 3,992,400 0 0 0
GMH
8.5
8.5
8.60 8.60 8.32 1,000 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 100 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.5
2.5
2.60 2.60 2.50 47,100 0 0 0
GSM
30.5
30.5
30.50 30.50 30.40 4,500 0 0 0
GSP
10.5
10.5
10.45 10.50 10.45 77,200 0 0 0
GTA
10.5
10.5
10.40 10.50 10.40 300 0 0 0
GTD
15.9
15.9
15.90 15.90 15.90 0 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
27.7
27.7
27.36 28.20 27.06 3,912,600 0 0 0
GVT
78
78
83 84.50 77 3,800 0 0 0
H11
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAC
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
HAD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HAG
17.0
17.0
15.80 16.95 15.80 24,979,400 0 0 0
HAH
62
62
60.90 63.70 60.40 5,897,800 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.1
9.1
9 9.10 9 1,200 0 0 0
HAP
6.4
6.4
6.49 6.54 6.39 35,000 0 0 0
HAR
4.1
4.1
3.89 4.11 3.87 683,400 0 0 0
HAS
8.3
8.3
8.33 8.33 8.33 100 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 3.90 500 0 0 0
HAX
11.1
11.1
10.45 11.10 10.45 1,178,500 0 0 0
HBC
6.4
6.4
6.20 6.50 6.10 2,129,100 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
26.50 26.50 26.50 0 0 0 0
HCC
25.9
25.9
24.80 25.90 24.70 7,500 0 0 0
HCD
7.9
7.9
7.92 7.92 7.65 31,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24
24
24.15 24.30 23.95 10,385,800 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
11.8
11.8
11.60 11.90 11.50 28,300 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.4
6.4
6.70 6.70 6.30 9,500 0 0 0
HDB
33.4
33.4
32.45 34.10 32.35 31,358,500 0 0 0
HDC
30.4
30.4
30.76 30.85 30.31 3,714,900 0 0 0
HDG
30.9
30.9
30.90 31.30 30.80 1,483,700 0 0 0
HDM
37.2
37.2
37 37.20 36.80 13,300 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 0 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 0 0 0 0
HEJ
12
12
12 12 12 0 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
10
10
10 10 9.70 27,300 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
275.2
275.2
274.80 283.51 274.80 3,900 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
11
11.25 11.60 10.45 1,695,700 0 0 0
HHS
15.7
15.7
15.50 15.65 15.20 2,504,100 0 0 0
HHV
14.9
14.9
14.85 15.10 14.80 6,800,400 0 0 0
HID
3.7
3.7
3.71 3.81 3.66 264,000 0 0 0
HII
4.7
4.7
4.74 4.74 4.69 78,800 0 0 0
HIO
7.6
7.6
7.60 7.60 7.60 100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HJS
27.6
27.6
27.60 27.60 27.60 300 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
12.80 12.80 12.30 58,500 0 0 0
HLD
18.1
18.1
18 18.10 18 41,700 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.7
11.7
11.65 11.65 11.55 3,100 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
17
17
17.20 18.20 17 9,900 0 0 0
HMR
11.7
11.7
11.40 12 11.40 15,100 0 0 0
HMS
33.2
33.2
33.50 33.50 33.20 7,700 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 10.90 10.90 20,400 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6.4
6.4
5.90 6.60 5.80 16,257,500 0 0 0
HNI
26.1
26.1
26.10 26.10 26.10 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 307,400 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 5.20 4.80 125,300 0 0 0
HPB
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HPD
17.3
17.3
17.31 17.31 17.12 16,600 0 0 0
HPG
27.3
27.3
26.90 27.55 26.90 39,448,900 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
79.4
79.4
77.50 79.40 77.30 4,000 0 0 0
HPT
23.5
23.5
24 24 23.50 200 0 0 0
HPW
18.9
18.9
18.50 18.90 18.50 7,200 0 0 0
HPX
4.9
4.9
4.89 4.95 4.85 1,200,000 0 0 0
HQC
3.3
3.3
3.17 3.30 3.16 4,404,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31
31
29.55 31.90 29.50 3,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17
17
17 17.15 16.85 3,123,500 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9.9
9.9
9.90 9.90 9.90 159,400 0 0 0
HSM
7.3
7.3
7.50 7.50 7.30 2,300 0 0 0
HSP
14.1
14.1
14.10 14.20 14.10 1,000 0 0 0
HSV
4.3
4.3
4.20 4.30 4.20 165,100 0 0 0
HT1
17.2
17.2
17.30 17.30 16.90 516,700 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 1,900 0 0 0
HTG
45.5
45.5
46 46 45.50 39,300 0 0 0
HTI
23.6
23.6
23.75 23.75 23.45 57,800 0 0 0
HTL
23.2
23.2
24.04 24.04 23.23 5,500 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HTN
9.5
9.5
9.20 9.47 9.20 280,100 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
12.8
12.8
12.15 12.95 12.15 4,400 0 0 0
HU1
7
7
7 7 6.55 2,500 0 0 0
HU4
11.6
11.6
12 12.30 11.40 149,400 0 0 0
HU6
4.8
4.8
4.80 4.90 4.80 1,900 0 0 0
HUB
15.9
15.9
15.85 16.30 15.60 16,400 0 0 0
HUG
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HUT
17.1
17.1
17 17.30 16.90 2,591,000 0 0 0
HVA
21.4
21.4
21.50 21.60 21.20 51,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.8
13.8
14.10 14.10 13.65 148,600 0 0 0
HVN
32.5
32.5
33.45 33.45 32.50 1,262,700 0 0 0
HVT
30
30
30 30.30 29.90 17,500 0 0 0
HVX
2.9
2.9
3.05 3.05 2.75 41,900 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.8
47.8
47.80 47.80 47.80 100 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 7,600 0 0 0
ICG
16
16
16 16 15.90 9,300 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
37.2
37.2
36.90 37.20 36.90 11,600 0 0 0
ICT
19.1
19.1
20.45 20.45 19.10 53,800 0 0 0
IDC
37.9
37.9
37 38.30 36.50 3,378,600 0 0 0
IDI
7.3
7.3
7.20 7.34 7.16 687,700 0 0 0
IDJ
5.7
5.7
5.60 5.80 5.50 853,800 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.8
26.8
26.50 26.90 26.40 18,100 0 0 0
IFS
21.3
21.3
21.30 21.30 21.30 400 0 0 0
IHK
14.9
14.9
14.90 14.90 14.90 200 0 0 0
IJC
12.2
12.2
12.20 12.30 12.05 2,192,500 0 0 0
ILA
6.4
6.4
6.20 6.40 6.20 6,300 0 0 0
ILB
26.4
26.4
26.35 26.40 26 4,500 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 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
48.8
48.8
48.95 49 48.75 31,200 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
44 44.90 42.60 10,000 0 0 0
IPA
18.4
18.4
18.60 19 18.40 112,000 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
38.9
38.9
38.90 38.90 38.90 1,000 0 0 0
ITC
14.4
14.4
13.80 14.50 13.80 332,500 0 0 0
ITD
13.7
13.7
13.20 13.65 13.20 26,800 0 0 0
ITQ
2.9
2.9
2.80 3 2.60 475,800 0 0 0
ITS
4.4
4.4
4.60 4.60 4.40 2,600 0 0 0
IVS
8.8
8.8
8.90 8.90 8.70 90,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
8
8
7.91 8.40 7.85 229,900 0 0 0
KBC
35.1
35.1
34.80 36 34.70 4,747,800 0 0 0
KCB
11.6
11.6
12 12 11.40 24,700 0 0 0
KDC
52
52
52.20 52.20 51.70 87,800 0 0 0
KDH
34.4
34.4
33.65 35.30 33.60 16,159,700 0 0 0
KDM
13.5
13.5
13.40 13.50 13.40 21,800 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
KHD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
KHG
7.7
7.7
7.15 7.67 7.09 31,003,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.9
12.9
12.75 12.85 12.55 40,500 0 0 0
KHS
18
18
18 18.10 17.20 4,300 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
6.5
6.5
6.50 6.50 6.50 300 0 0 0
KLB
17.5
17.5
16.90 17.80 16.50 1,006,900 0 0 0
KMR
3
3
3 3.01 2.99 6,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.7
38.7
38.70 38.80 38.70 394,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.7
18.7
18.55 18.75 18.50 1,379,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
82.2
82.2
82.30 82.70 82 38,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 33,900 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
41.2
41.2
41.20 41.20 41.20 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
23.1
23.1
23.10 23.10 23.10 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 600 0 0 0
L14
32.8
32.8
32.20 33.20 32.20 152,200 0 0 0
L18
26.4
26.4
25.90 27.20 25.80 32,200 0 0 0
L40
98.2
98.2
95.37 99.45 92.98 217,700 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
19.4
19.4
19.60 19.60 19.40 800 0 0 0
LAI
16
16
16.10 16.10 15.90 13,900 0 0 0
LAS
16.9
16.9
17.10 17.10 16.80 365,700 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
35
35
35.50 35.50 35 8,100 0 0 0
LBM
37.3
37.3
36.05 37.30 36.05 2,200 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
10.7
10.7
10.70 10.80 10.60 1,741,200 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
3.94 4.15 3.90 2,397,700 0 0 0
LDP
11.4
11.4
11.50 11.50 11.30 2,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.1
4.1
4.10 4.10 4.10 500 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
4.8
4.8
4.70 4.77 4.65 64,000 0 0 0
LHC
107.2
107.2
100 109 100 65,000 0 0 0
LHG
30.6
30.6
30.25 30.65 30.20 114,700 0 0 0
LIC
27.1
27.1
27 27.90 27 4,000 0 0 0
LIG
4.5
4.5
4.40 4.60 4.40 321,300 0 0 0
LIX
33.6
33.6
33.30 33.75 33.30 3,600 0 0 0
LKW
34.2
34.2
34.20 34.20 33.80 1,400 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
9.5
9.5
9.50 9.50 9.50 100 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
53.9
53.9
53 54.40 52.70 2,203,100 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
35 35 30 118,000 0 0 0
LSS
9.7
9.7
9.65 9.74 9.59 154,000 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
21.3
21.3
20.80 21.40 20.80 16,600 0 0 0
MA1
32
32
31.50 32 31.50 3,700 0 0 0
MAC
13.7
13.7
13.65 13.97 13.49 9,800 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
24.4
24.4
24.20 24.60 24.05 24,107,400 0 0 0
MBG
3.6
3.6
3.60 3.60 3.50 67,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.9
29.9
30.10 30.90 29.80 2,794,500 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
154.9
154.9
149.80 156 149.80 593,500 0 0 0
MCM
26.0
26.0
25.84 26.22 25.84 70,600 0 0 0
MCO
7.7
7.7
7.40 7.70 7.40 46,500 0 0 0
MCP
26.9
26.9
26.85 26.90 26.50 14,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.80 9.90 9.80 3,300 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 20,000 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 6.10 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.1
39.1
38.84 39.41 38.56 26,200 0 0 0
MGC
13.4
13.4
13.50 13.50 13.10 13,200 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MH3
27.2
27.2
26.10 27.20 26 1,700 0 0 0
MHC
14
14
13.80 14.20 13.80 126,600 0 0 0
MIC
15
15
14.70 15.10 14.60 4,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.4
17.4
17 17.55 16.90 515,600 0 0 0
MKP
27
27
21.90 27 21.90 2,200 0 0 0
MKV
14
14
14.70 16.10 14 11,000 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.9
19.9
20.50 20.50 19 17,200 0 0 0
MML
34.8
34.8
34.50 35.20 34.50 117,300 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
17.2
17.2
17 17.50 17 139,300 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
17.6
17.6
17.60 17.60 17.60 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.6
12.6
12.15 12.65 12.10 9,907,700 0 0 0
MSH
36
36
35.90 36.35 35.55 194,700 0 0 0
MSN
79.2
79.2
79.10 80.60 78.50 8,381,100 0 0 0
MSR
23.4
23.4
23.10 23.90 23.10 955,600 0 0 0
MST
5.8
5.8
5.70 5.90 5.60 4,718,200 0 0 0
MTA
14.1
14.1
14.60 14.60 14 13,600 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 27 27 0 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
12.7
12.7
12.70 12.70 12.60 800 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 2,800 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.8
18.8
18.50 18.80 18.50 2,200 0 0 0
MVC
15.3
15.3
15.20 15.50 14.90 249,500 0 0 0
MVN
46.7
46.7
44.90 47.90 44.90 12,900 0 0 0
MWG
84.1
84.1
83 84.40 83 5,076,100 0 0 0
MZG
15.1
15.1
15 15.90 14.80 495,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.7
34.7
34.55 34.85 34.30 633,200 0 0 0
NAG
12.1
12.1
12.20 12.20 11.50 377,900 0 0 0
NAP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAS
36.2
36.2
36.20 36.20 36.20 600 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.7
17.7
17.70 17.70 17.65 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.75 19.80 19.65 214,300 0 0 0
NBC
8.3
8.3
8.30 8.60 8.30 39,100 0 0 0
NBE
12.3
12.3
12.30 12.30 12.30 100 0 0 0
NBP
7.4
7.4
7.40 7.50 7.40 1,900 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
10
10.40 10.40 10 2,900 0 0 0
NCS
42
42
42 42 42 0 0 0 0
NCT
102.2
102.2
102.62 102.62 101.79 19,200 0 0 0
ND2
36.6
36.6
36.60 36.60 36.60 27,000 0 0 0
NDC
139
139
139 139 139 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.6
12.6
12.20 12.60 12.20 204,000 0 0 0
NDP
25
25
25 25 25 100 0 0 0
NDT
5
5
4.90 5 4.90 300 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 6.20 6.10 600 0 0 0
NED
7
7
6.90 7 6.90 28,900 0 0 0
NET
68.6
68.6
68.60 68.60 68 14,400 0 0 0
NFC
57.4
57.4
57.40 57.40 57.40 1,200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.3
18.3
18.42 18.42 18.08 203,400 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.8
11.8
11.50 11.75 11.50 143,900 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
16.3
16.3
16.30 16.55 16.10 5,613,000 0 0 0
NLG
38.5
38.5
36.65 38.45 36.60 3,907,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.1
52.1
52 52.40 51 46,500 0 0 0
NNT
60.1
60.1
60.10 60.10 60.10 100 0 0 0
NO1
6.3
6.3
6.29 6.53 6.29 51,600 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
6.7
6.7
6.80 6.80 6.60 928,500 0 0 0
NS2
23.7
23.7
22.60 24.20 22.60 1,800 0 0 0
NSC
80
80
79.50 80 79.50 8,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.60 4.40 40,300 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.5
13.5
13.50 13.50 13.50 200 0 0 0
NT2
24.9
24.9
23.50 24.90 23.40 5,210,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
165
165
164.80 166.90 164 30,800 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
60
60
60 60 60 0 0 0 0
NTL
18.5
18.5
18.90 19 18.40 1,523,800 0 0 0
NTP
64.9
64.9
65.90 66.10 64.80 332,900 0 0 0
NTT
10
10
10 10 10 4,900 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
14.9
14.9
14.80 15 14.80 180,900 0 0 0
NVL
13.6
13.6
13.40 13.90 13.25 8,466,700 0 0 0
NVP
20.5
20.5
20.50 20.50 20.50 500 0 0 0
NVT
7.8
7.8
7.83 7.85 7.83 1,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.80 3.90 3.50 1,700 0 0 0
OCB
13.6
13.6
13.20 13.70 13.20 16,497,800 0 0 0
OCH
6
6
5.90 6.10 5.90 35,700 0 0 0
ODE
45.8
45.8
45.60 45.80 45.60 20,100 0 0 0
OGC
4.0
4.0
3.77 3.96 3.73 807,200 0 0 0
OIL
10.6
10.6
10.60 10.70 10.50 419,500 0 0 0
ONE
5.4
5.4
5.30 5.60 5.30 22,700 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22
22
22 22.05 22 3,100 0 0 0
ORS
15.8
15.8
16 16.30 15.55 7,415,900 0 0 0
PAC
23.1
23.1
22.25 23.10 22.25 419,000 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.2
31.2
31.15 31.45 30.95 574,900 0 0 0
PAP
24.6
24.6
27 27 24.60 3,300 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 25,200 0 0 0
PAT
102.4
102.4
98.70 104.90 98.70 49,100 0 0 0
PBC
5.9
5.9
5.90 5.90 5.80 13,500 0 0 0
PBP
12.6
12.6
12.50 12.80 12.40 5,300 0 0 0
PBT
13
13
13 13 13 0 0 0 0
PC1
20.2
20.2
19.61 20.22 19.61 4,176,100 0 0 0
PCC
24.4
24.4
24.38 24.38 24.38 0 0 0 0
PCE
19.8
19.8
19 19.80 19 200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 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 20.20 19.90 97,200 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 300 0 0 0
PDB
23.4
23.4
22 23.40 21.40 129,600 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
96
96
94 97 94 1,700 0 0 0
PDR
23
23
23.30 23.40 22.85 8,809,800 0 0 0
PDV
12.7
12.7
13 13 12.70 3,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.3
3.3
3.30 3.50 3.10 3,400 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 200 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
31.2
31.2
31.20 31.80 31.10 1,018,700 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 70,300 0 0 0
PGB
13.1
13.1
13.30 13.40 13.10 93,300 0 0 0
PGC
13.5
13.5
13.40 13.45 13.35 60,600 0 0 0
PGD
24.8
24.8
24.75 24.75 24.75 1,100 0 0 0
PGI
19.9
19.9
19.50 19.90 19.50 2,300 0 0 0
PGN
6.9
6.9
6.40 7 6.40 441,200 0 0 0
PGS
47.8
47.8
47.80 47.80 47.80 0 0 0 0
PGT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PGV
20.4
20.4
19.60 20.40 19.60 8,600 0 0 0
PHC
5.0
5.0
5 5.09 4.90 100,700 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
32.3
32.3
31 32.60 30.90 93,200 0 0 0
PHR
55.9
55.9
54.50 56.80 54.50 357,100 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
17.10 17.10 17.10 0 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 6.32 1,400 0 0 0
PIV
2.7
2.7
2.60 2.70 2.60 36,100 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 6,100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.5
26.5
26.10 26.60 26 156,200 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.75 5.90 5.70 50,500 0 0 0
PLX
34.5
34.5
34.10 34.50 34 1,345,200 0 0 0
PMB
10.3
10.3
10.30 10.30 10.30 4,500 0 0 0
PMC
143.6
143.6
143.48 143.58 143.48 20,200 0 0 0
PMG
7.7
7.7
8 8 7.30 3,400 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
33.5
33.5
32.50 33.50 32.50 3,400 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.1
35.1
34.13 35.11 34.13 800 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
95.5
95.5
94.90 95.60 91.80 1,134,200 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.30 15.30 15.30 2,400 0 0 0
POT
21.5
21.5
23 23 21 1,900 0 0 0
POV
7.8
7.8
7.80 7.80 7.60 1,500 0 0 0
POW
14.3
14.3
13.90 14.40 13.80 11,214,600 0 0 0
PPC
9.8
9.8
9.72 9.82 9.67 247,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.0
27.0
26.57 26.95 26.57 107,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.5
20.5
18.70 20.50 18.70 300 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 15,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.9
15.9
16.20 16.20 15.50 19,200 0 0 0
PRE
20.8
20.8
20.30 21.50 20.30 104,100 0 0 0
PRO
6
6
6 6 6 200 0 0 0
PRT
10.3
10.3
10.80 10.80 10.30 7,700 0 0 0
PSB
4.3
4.3
4.30 4.30 4.20 17,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.5
15.5
14.70 15.80 14.70 333,700 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 400 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
8.50 8.50 8.10 149,300 0 0 0
PSL
11.2
11.2
10.70 11.20 10.70 2,100 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 4,000 0 0 0
PTB
52.2
52.2
51.70 52.50 51.50 153,200 0 0 0
PTC
7.8
7.8
7.84 7.84 7.61 12,200 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
34.5
34.5
33.90 34.50 33.90 11,300 0 0 0
PTL
3.1
3.1
3.04 3.10 3.04 39,100 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
10.8
10.8
10.70 10.80 10.60 2,300 0 0 0
PTS
10.4
10.4
10.20 10.40 9.50 49,300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 3,700 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 539,700 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 30 29 117,300 0 0 0
PVC
10.4
10.4
9.50 10.60 9.50 511,800 0 0 0
PVD
20.5
20.5
20.30 20.70 20.20 3,295,500 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 6.20 6 76,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
71.4
71.4
71.20 72.10 70.60 46,600 0 0 0
PVM
17
17
17.20 17.20 16.90 800 0 0 0
PVO
6
6
5.80 6 5.80 15,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
29.8
29.8
29.44 30.19 29.44 3,547,100 0 0 0
PVT
17.7
17.7
17.30 17.75 17.30 2,699,000 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
3.40 3.40 3.40 12,200 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
15.9
15.9
15.90 16 15.60 72,800 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
25.7
25.7
27 27 25.70 2,600 0 0 0
QCG
13.5
13.5
13.10 13.50 13.10 341,400 0 0 0
QHD
31.1
31.1
31.10 31.10 31.10 300 0 0 0
QHW
34
34
34 34 34 300 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.7
30.7
30.40 30.70 30.40 2,900 0 0 0
QNS
45.2
45.2
46.30 46.30 45.10 255,600 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
18.0
18.0
18.00 18.00 18.00 1,000 0 0 0
QPH
34.9
34.9
34.90 34.90 34.80 2,700 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 0 0 0 0
QTC
22
22
22.30 22.30 21 2,800 0 0 0
QTP
12.9
12.9
12.90 12.90 12.80 103,700 0 0 0
RAL
92.8
92.8
93 93 92.20 3,400 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.4
5.4
5.10 5.40 5.10 700 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
12.3
12.3
12.30 12.30 12.30 1,300 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.5
64.5
63.50 64.70 63 436,100 0 0 0
RIC
7.3
7.3
7.30 7.40 7.30 11,500 0 0 0
RTB
28
28
28 28.70 28 5,100 0 0 0
RYG
11.4
11.4
11.50 11.55 11.20 204,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
35
35
34 35 33.50 2,300 0 0 0
S55
56.3
56.3
56.30 56.30 56.30 100 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
9.6
9.6
9.50 9.70 9.40 125,800 0 0 0
SAB
45.8
45.8
45.80 46 45.45 762,700 0 0 0
SAC
13.4
13.4
13.40 13.40 13.30 500 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 4,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.28 7.64 7.23 847,100 0 0 0
SAP
20
20
20 20 20 200 0 0 0
SAS
33.2
33.2
33 33.80 33 21,900 0 0 0
SAV
13.4
13.4
13.35 13.40 13.35 5,000 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 400 0 0 0
SBA
29.0
29.0
29 29 28.80 8,400 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 1,800 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 200 0 0 0
SBG
13.3
13.3
13.30 13.50 13.20 154,000 0 0 0
SBH
43.7
43.7
43.70 43.70 43.70 500 0 0 0
SBL
5.6
5.6
5.60 5.60 5.40 3,300 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 0 0 0 0
SBS
5.8
5.8
5.70 5.80 5.60 546,000 0 0 0
SBT
25.4
25.4
25.20 25.40 25 711,000 0 0 0
SBV
8.1
8.1
8 8.10 8 4,000 0 0 0
SC5
16.5
16.5
16.50 16.50 16.50 500 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65
65
65.40 65.50 64.50 25,200 0 0 0
SCI
10
10
10 10.10 9.90 48,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
18.6
18.6
18.35 18.62 18.35 9,500 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.7
8.7
8.47 8.76 8.40 5,774,000 0 0 0
SCS
55.2
55.2
55.20 55.90 55.10 373,600 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
7.20 8.50 7.20 3,100 0 0 0
SD5
9.7
9.7
9.60 9.90 9.60 7,300 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
11.50 11.90 11.50 1,600 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
8.5
8.5
8.50 8.50 8.50 700 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
15.4
15.4
15.70 15.80 15.40 2,300 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
18.2
18.2
18.20 18.20 18.20 300 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
49
49
49 49 49 700 0 0 0
SEB
48
48
48 48 48 500 0 0 0
SED
21.8
21.8
21.90 21.90 21.80 10,500 0 0 0
SEP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SFC
18.0
18.0
18.14 18.14 18.05 200 0 0 0
SFG
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SFI
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.2
13.2
13.10 13.30 13.10 10,200 0 0 0
SGC
95.9
95.9
99.80 99.80 94 700 0 0 0
SGD
20
20
20 20 20 100 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
62.0
62.0
61.71 62.29 61.42 23,000 0 0 0
SGP
27.4
27.4
25.50 27.70 25.50 312,000 0 0 0
SGR
21.9
21.9
22.50 22.50 21.75 339,700 0 0 0
SGS
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SGT
17.5
17.5
17.50 17.50 16.95 87,600 0 0 0
SHA
4.1
4.1
4.08 4.14 4 12,800 0 0 0
SHB
16.8
16.8
16.30 17.05 16.25 117,844,300 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
7.3
7.3
7.50 7.50 7.30 400 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.6
14.6
14.15 14.55 14.15 374,100 0 0 0
SHN
4.5
4.5
4.30 4.50 4.30 600 0 0 0
SHP
34.9
34.9
35.10 35.10 34.90 6,700 0 0 0
SHS
24
24
24 24.50 23.80 12,267,800 0 0 0
SID
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SIV
36.5
36.5
36.50 36.50 36.50 200 0 0 0
SJ1
13
13
13 13 13 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.15 14.25 14.10 115,400 0 0 0
SJE
18.3
18.3
18.40 18.40 18.20 28,400 0 0 0
SJG
20
20
20.30 20.30 20 1,000 0 0 0
SJM
4.3
4.3
4.90 4.90 4.30 600 0 0 0
SJS
62.9
62.9
64.50 64.50 62.10 27,400 0 0 0
SKG
10.4
10.4
10.20 10.45 10.15 105,500 0 0 0
SKH
24.9
24.9
24.90 24.90 23.70 300 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28.5
28.5
28.10 28.50 28 4,800 0 0 0
SLS
168
168
169 169 168 6,500 0 0 0
SMA
9.2
9.2
8.90 9.19 8.90 2,100 0 0 0
SMB
39.9
39.9
39.95 40 39.67 15,500 0 0 0
SMC
11.6
11.6
10.80 11.55 10.80 422,400 0 0 0
SMN
11.5
11.5
11.30 11.50 11.30 300 0 0 0
SMT
14.4
14.4
17.40 17.40 14.40 229,000 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
34.2
34.2
34.20 34.20 34.20 0 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
10.9
10.9
11.10 11.10 10.55 1,600 0 0 0
SPV
23.8
23.8
23.80 23.80 23.80 0 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 2 600 0 0 0
SRC
50
50
47.50 50 47.50 300 0 0 0
SRF
7.9
7.9
8 8 7.43 7,400 0 0 0
SSB
18.0
18.0
17.75 17.95 17.40 3,224,700 0 0 0
SSC
31
31
32 32 30.70 1,400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.5
8.5
8.40 8.50 8.40 6,000 0 0 0
SSH
85
85
85 85 85 0 0 0 0
SSI
35.6
35.6
35.95 36.20 35.60 22,897,000 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.7
5.7
5.64 5.74 5.63 128,400 0 0 0
STB
57.2
57.2
56.80 58.10 56.50 5,986,100 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
22.3
22.3
20.50 22.50 20.50 27,000 0 0 0
STK
17.4
17.4
17.17 17.45 17.07 83,600 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
33.9
33.9
39 39 33.90 47,400 0 0 0
SVD
6.4
6.4
6.90 6.90 6.36 49,400 0 0 0
SVG
6.6
6.6
5.90 6.60 5.90 3,500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
49
49
45.05 49 45.05 200 0 0 0
SVN
2.9
2.9
2.80 2.90 2.70 141,700 0 0 0
SVT
10.9
10.9
10.90 10.90 10.85 800 0 0 0
SWC
30.7
30.7
30.70 30.70 30.70 100 0 0 0
SZB
37.2
37.2
37.10 37.20 37.10 1,100 0 0 0
SZC
31
31
30.25 31.55 30.25 906,000 0 0 0
SZE
9.8
9.8
10.20 10.20 9.70 6,600 0 0 0
SZG
37
37
37 37 37 800 0 0 0
SZL
43.5
43.5
43.40 43.50 43.40 1,600 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
12.3
12.3
12.20 12.40 12.20 5,600 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
47.9
47.9
46.45 47.95 46.45 220,000 0 0 0
TAN
37
37
37 37 37 2,900 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
38
37.95 38 37.95 1,300 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
7.1
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 0 0 0 0
TCB
36.4
36.4
35.90 36.90 35.65 13,116,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
21.1
21.1
21 21.29 20.86 4,212,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.20 34.60 34.20 10,800 0 0 0
TCM
28.7
28.7
28.80 28.80 28.35 776,900 0 0 0
TCO
10.6
10.6
10.10 10.60 10 478,800 0 0 0
TCR
2.9
2.9
2.85 2.85 2.85 100 0 0 0
TCT
20.4
20.4
20.40 20.40 20.35 900 0 0 0
TCW
31.1
31.1
31 31.40 31 2,000 0 0 0
TDB
41
41
41 41 40.90 6,700 0 0 0
TDC
12.1
12.1
11.85 12.10 11.85 255,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
2.8
2.8
2.79 2.82 2.78 26,700 0 0 0
TDH
5
5
4.97 5.05 4.83 290,900 0 0 0
TDM
57.2
57.2
55 57.20 55 700 0 0 0
TDP
35.7
35.7
33.10 35.70 32.80 166,000 0 0 0
TDS
8.5
8.5
8.20 8.50 8.20 14,900 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 33,200 0 0 0
TDW
48.7
48.7
48.70 48.70 48.70 18,500 0 0 0
TED
65.4
65.4
65.50 65.50 65.40 3,800 0 0 0
TEG
6.5
6.5
6.34 6.45 6.34 16,100 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
30.8
30.8
32.50 33 30.80 105,000 0 0 0
THG
50.2
50.2
50.90 50.90 49.60 71,400 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 2,000 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 0 0 0 0
TID
23.6
23.6
23.60 23.60 23.10 5,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.8
7.8
8 8 7.60 2,355,200 0 0 0
TIN
55
55
55 55 55 12,600 0 0 0
TIP
18.9
18.9
18.70 19 18.65 46,000 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 8,800 0 0 0
TIX
47.7
47.7
46.74 49.66 46.74 4,500 0 0 0
TJC
15
15
15 15 15 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
8.2
8.2
8.10 8.19 8.09 353,900 0 0 0
TLG
54.4
54.4
53.50 54.80 53.30 261,400 0 0 0
TLH
5.4
5.4
5.34 5.40 5.34 100,900 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
6.9
6.9
7.20 7.50 6.70 3,500 0 0 0
TLT
23
23
23 23 23 0 0 0 0
TMB
57.3
57.3
57 57.30 57 6,900 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 100 0 0 0
TMP
62
62
62 62 62 2,900 0 0 0
TMS
41.1
41.1
41.10 41.10 41.10 100 0 0 0
TMT
10
10
9.87 10.40 9.49 5,200 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 8.50 0 0 0 0
TN1
15
15
15 15 15 100 0 0 0
TNB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TNC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TNG
18.8
18.8
18.99 18.99 18.60 597,700 0 0 0
TNH
12.2
12.2
12.05 12.15 12 213,600 0 0 0
TNI
5.7
5.7
5.51 6.18 5.51 84,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
8.2
8.2
8.20 8.20 7.92 9,400 0 0 0
TNV
10.7
10.7
10.90 10.90 10.50 300 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
146.7
146.7
138 150 136.10 159,200 0 0 0
TOT
16.2
16.2
15.60 16.20 15.60 3,000 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
17.3
17.3
17.14 17.52 17.05 10,934,100 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 100 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
17
17
17 17 17 300 0 0 0
TRA
66.5
66.5
66.80 66.80 64.30 1,700 0 0 0
TRC
74
74
71.10 74.60 71.10 405,100 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.80 5.90 5.80 10,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.1
14.1
14 14.10 14 35,600 0 0 0
TSB
36.1
36.1
36.20 36.60 35.20 1,500 0 0 0
TSC
3
3
2.96 3.03 2.94 350,000 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 18,800 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
6
6
6 6.40 5.80 10,900 0 0 0
TTA
11.7
11.7
11.60 11.80 11.45 159,100 0 0 0
TTC
8.6
8.6
8.60 8.60 8.60 0 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
3.0
3.0
2.89 2.95 2.86 595,100 0 0 0
TTG
11
11
11 11 11 30,100 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 50,600 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
18.1
18.1
18 18.50 17.80 229,500 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
34.9
34.9
35 35 34.60 4,700 0 0 0
TUG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV1
24
24
24 24.10 24 76,100 0 0 0
TV2
35.8
35.8
36.20 36.20 35.70 189,500 0 0 0
TV3
17
17
17.80 17.80 17 200 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 100 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
8.8
8.8
9 9 8.52 20,000 0 0 0
TVC
11.6
11.6
11.60 11.90 11.50 786,000 0 0 0
TVD
10.1
10.1
10.10 10.10 10 3,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.8
7.8
7.70 7.80 7.60 143,300 0 0 0
TVS
17.3
17.3
17.20 17.60 17.15 78,700 0 0 0
TVT
16.7
16.7
16.60 16.70 16.60 6,600 0 0 0
TW3
22.1
22.1
22 22.10 22 6,700 0 0 0
TXM
4.9
4.9
4.50 4.90 4.40 1,100 0 0 0
TYA
17.5
17.5
17.25 17.75 17.25 18,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.10 7.30 7 38,200 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
52.9
52.9
52.90 52.90 52.90 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
9.10 9.10 8.30 11,100 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10
10
10 10 10 300 0 0 0
USC
10.8
10.8
10 10.80 10 3,100 0 0 0
USD
17.5
17.5
17.50 17.50 17.50 1,100 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.2
12.2
11.40 12.20 11.40 400 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
11.5
11.5
11.45 11.55 11.30 575,300 0 0 0
VAF
18.4
18.4
17 18.50 17 18,400 0 0 0
VAV
35.6
35.6
35.60 35.60 35.60 100 0 0 0
VBB
11.3
11.3
11.42 11.42 11.13 60,500 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 300 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
7.5
7.5
7.10 7.50 7.10 4,000 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 900 0 0 0
VC2
7
7
6.60 7.10 6.60 441,200 0 0 0
VC3
28.8
28.8
28.30 28.80 28.20 1,048,100 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
10.7
10.7
10.40 10.80 10.30 298,500 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 6,800 0 0 0
VCA
9.1
9.1
9.25 9.25 9.10 10,800 0 0 0
VCB
60.7
60.7
60 61 59.80 3,716,000 0 0 0
VCC
9.7
9.7
9.70 9.70 9.60 10,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.2
289.2
289.50 289.50 289.20 800 0 0 0
VCG
26.3
26.3
26.15 26.60 26 6,446,200 0 0 0
VCI
37.9
37.9
38.40 38.45 37.70 6,252,800 0 0 0
VCM
10.4
10.4
10 10.60 9.90 4,400 0 0 0
VCP
26.2
26.2
26 26.80 25.60 82,600 0 0 0
VCR
39.1
39.1
39.10 39.10 39.10 1,800 0 0 0
VCS
47.6
47.6
47.20 47.70 47 57,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
37
37
37 37 37 100 0 0 0
VCX
10
10
10 10 10 6,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
20.5
20.5
20.50 20.50 20.50 500 0 0 0
VDP
52.5
52.5
52.50 52.50 52.50 0 0 0 0
VDS
19.3
19.3
19.60 19.70 19.30 1,237,200 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 4,200 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259
259
259 259 259 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
4.3
4.3
4.30 4.30 4.30 2,500 0 0 0
VEA
35.6
35.6
35.08 35.70 33.12 668,300 0 0 0
VEC
35
35
35 35 35 98,100 0 0 0
VEF
133.9
133.9
132.50 134.50 132.20 18,500 0 0 0
VES
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VET
16
16
16 16 16 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.4
54.4
54.40 54.50 53.40 22,800 0 0 0
VFR
11
11
11 11 11 0 0 0 0
VGC
45.8
45.8
45.45 46.31 45.02 1,254,300 0 0 0
VGG
44.8
44.8
43.80 44.80 42.30 1,300 0 0 0
VGI
70.1
70.1
59.50 70.50 59.50 323,100 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VGP
27.9
27.9
27.60 27.90 27.30 13,400 0 0 0
VGR
54.5
54.5
54.52 55.01 54.52 700 0 0 0
VGS
28.8
28.8
28.40 28.90 28.30 784,900 0 0 0
VGT
11.9
11.9
12 12 11.80 222,800 0 0 0
VGV
31.4
31.4
31.40 31.40 31.40 0 0 0 0
VHC
58.3
58.3
57.10 58.90 56.70 2,622,000 0 0 0
VHD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VHE
4.8
4.8
5 5 4.80 564,000 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 26,500 0 0 0
VHG
2.2
2.2
2.10 2.20 2.10 43,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 300 0 0 0
VHM
103.8
103.8
107.10 107.10 102.70 3,681,700 0 0 0
VIB
19
19
19.15 19.35 19 5,094,800 0 0 0
VIC
212
212
219 219 211.90 2,739,200 0 0 0
VID
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 7,200 0 0 0
VIG
6
6
6.10 6.10 6 189,900 0 0 0
VIH
21
21
21 21 21 600 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 0 0 0 0
VIP
13.1
13.1
13 13.05 12.95 79,300 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
15.5
15.5
15.50 15.50 15.50 40,600 0 0 0
VIX
31.5
31.5
32.05 32.20 31.10 26,712,800 0 0 0
VJC
195.1
195.1
189.50 196.50 189 2,318,200 0 0 0
VLA
8.7
8.7
8.70 8.70 8.70 13,600 0 0 0
VLB
47
47
46.10 47.30 46.10 92,000 0 0 0
VLC
14.4
14.4
14.30 14.40 14.10 94,600 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
9.3
9.3
8.10 9.30 8 26,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 200 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.91 6 5.82 8,800 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 23,900 0 0 0
VMK
41
41
41 41 41 100 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
17.9
17.9
18.20 18.20 17.90 600 0 0 0
VNB
17.3
17.3
17 17.80 17 11,500 0 0 0
VNC
35
35
35.10 35.10 35 1,900 0 0 0
VND
20.5
20.5
20.85 20.90 20.50 14,111,600 0 0 0
VNE
6.3
6.3
6.27 6.32 6.02 138,800 0 0 0
VNF
16
16
16.20 16.20 16 3,100 0 0 0
VNG
7.1
7.1
7.11 7.12 7.02 2,500 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VNL
23.8
23.8
23.50 23.80 22.80 10,800 0 0 0
VNM
57.5
57.5
57.50 57.90 57.10 1,973,000 0 0 0
VNP
19.6
19.6
18.80 21 18.80 247,800 0 0 0
VNR
20.6
20.6
20.60 20.70 20.50 20,000 0 0 0
VNS
9.6
9.6
9.58 9.68 9.36 2,600 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
6
6 6 5.90 500 0 0 0
VNZ
389
389
389 389 389 0 0 0 0
VOC
12.9
12.9
13 13.10 12.90 3,300 0 0 0
VOS
13.2
13.2
12.90 13.40 12.80 2,133,500 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
29.9
29.9
29.70 30.30 29.45 25,082,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.45 26 25.45 6,400 0 0 0
VPG
7.6
7.6
7.45 7.65 7.42 288,500 0 0 0
VPH
5.1
5.1
4.79 5.13 4.79 246,200 0 0 0
VPI
56.7
56.7
55.80 57 55.40 1,781,000 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.1
10.1
10.30 10.30 10 43,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
14.0
14.0
13.90 14.65 13.15 10,300 0 0 0
VRE
36.0
36.0
37.10 37.10 35.05 8,951,300 0 0 0
VRG
17.4
17.4
17.40 17.50 17.40 3,600 0 0 0
VSA
20.1
20.1
20.30 20.40 20 1,200 0 0 0
VSC
25
25
25.10 26.10 24.75 12,679,300 0 0 0
VSE
8.5
8.5
8.70 8.70 8.40 6,700 0 0 0
VSF
24.7
24.7
25.10 25.10 24.70 15,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.0
43.0
42.79 43.67 42.79 14,600 0 0 0
VSI
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 7,900 0 0 0
VSN
14.8
14.8
16.40 16.40 14.80 400 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 1,000 0 0 0
VTB
11.4
11.4
11.35 11.35 11.35 24,900 0 0 0
VTC
8.4
8.4
8.40 8.40 8.40 1,700 0 0 0
VTD
7.3
7.3
7.10 7.40 7.10 52,100 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
8.6
8.6
8.40 9.10 8.40 800 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
51.9
51.9
51.20 51.90 50 8,700 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 11.90 11.70 223,900 0 0 0
VTP
115
115
117 117.40 114.30 645,000 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 15.60 15 51,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.3
14.3
13.90 14.60 13.80 190,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.8
18.8
18.80 18.90 18.80 1,473,200 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
58.4
58.4
53.10 59.90 53.10 387,300 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
286.1
286.1
285.60 286.50 285.60 1,200 0 0 0
WSB
59.1
59.1
59.10 59.10 59.10 0 0 0 0
WSS
7.2
7.2
6.90 7.20 6.80 48,100 0 0 0
WTC
10.3
10.3
10.30 10.30 10.30 500 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
8.8
8.50 8.80 8.50 2,700 0 0 0
XMD
6.9
6.9
7.10 7.10 6.80 10,000 0 0 0
XMP
17.6
17.6
16 17.80 16 800 0 0 0
XPH
14.2
14.2
14.50 14.50 14.10 2,600 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
14
14
13.95 14 13.95 8,600 0 0 0
YEG
12.7
12.7
12.55 12.80 12.55 1,275,200 0 0 0
YTC
30
30
30 30 30 0 0 0 0
^HASTC
268.0
268.0
267.44 270.03 267.12 66,813,465 0 0 0
^UPCOM
112.8
112.8
111.34 112.90 111.34 0 0 0 0
^VN30
1,949.8
1,949.8
1,951.51 1,966.03 1,940 371,883,774 0 0 0
^VNINDEX
1,685.8
1,685.8
1,685.90 1,695.99 1,672 822,913,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |