DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/10/2025

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 02/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.30 36.50 36.30 200 0 0 0
AAA
8.2
8.2
8.38 8.44 8.13 1,838,500 0 0 0
AAH
4.1
4.1
4 4.10 4 552,800 0 0 0
AAM
7.1
7.1
7.10 7.10 6.91 1,100 0 0 0
AAS
10.9
10.9
11.20 11.20 10.70 1,173,800 0 0 0
AAT
3.8
3.8
3.84 3.84 3.71 32,400 0 0 0
AAV
6.1
6.1
5.80 6.20 5.80 1,242,600 0 0 0
ABB
12.5
12.5
12.40 12.70 12.30 3,672,600 0 0 0
ABC
10.7
10.7
10.70 10.80 10.60 13,200 0 0 0
ABI
20.9
20.9
20.90 21 20.50 53,200 0 0 0
ABR
14
14
14.50 14.50 14 1,400 0 0 0
ABS
3.6
3.6
3.62 3.64 3.45 158,500 0 0 0
ABT
66.3
66.3
68.20 68.20 66.10 16,100 0 0 0
ABW
11
11
11.20 11.30 10.90 139,800 0 0 0
ACB
25.8
25.8
25.90 26.20 25.70 10,937,500 0 0 0
ACC
13.9
13.9
13.65 13.85 13.25 17,400 0 0 0
ACE
40.3
40.3
40.10 40.30 40.10 800 0 0 0
ACL
13.1
13.1
13.25 13.25 13.10 900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ACV
55.3
55.3
55.60 55.90 55.10 408,100 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 100 0 0 0
ADG
9.4
9.4
9.25 9.44 9.25 5,500 0 0 0
ADS
8.8
8.8
8.86 9.07 8.75 107,200 0 0 0
AFX
9.8
9.8
9.90 9.90 9.70 23,500 0 0 0
AG1
11.4
11.4
11.50 11.50 11.40 1,100 0 0 0
AGF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGG
19.4
19.4
18.80 19.40 18.50 1,578,000 0 0 0
AGM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
AGP
38.6
38.6
39.23 39.51 38.56 2,900 0 0 0
AGR
17.1
17.1
17.65 17.65 17.10 496,600 0 0 0
AGX
174
174
174 174 174 0 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
AIG
44.5
44.5
44.50 44.50 44.50 200 0 0 0
ALT
12
12
12 12 12 300 0 0 0
ALV
7.4
7.4
7.50 7.80 7.40 34,200 0 0 0
AMC
17
17
17 17 17 0 0 0 0
AME
9
9
9 9 9 900 0 0 0
AMP
13
13
13 13 13 2,200 0 0 0
AMS
8
8
7.90 8.10 7.70 68,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.5
32.5
30.10 33 30.10 80,400 0 0 0
ANV
28.4
28.4
28.73 29.32 28.04 2,712,900 0 0 0
APF
40
40
41.80 41.80 39.60 12,200 0 0 0
APG
11.6
11.6
11.60 11.60 11.45 419,800 0 0 0
APH
6.4
6.4
6.43 6.53 6.36 151,200 0 0 0
API
8.3
8.3
8.60 8.70 8.30 236,900 0 0 0
APL
16
16
16 16 16 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.50 16,900 0 0 0
APS
9.2
9.2
9.50 9.70 9.20 828,800 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
28.2
28.2
28.20 28.20 28.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.3
16.3
16.25 16.25 16.25 400 0 0 0
ASM
8.0
8.0
8.19 8.20 7.82 1,170,200 0 0 0
ASP
4.7
4.7
4.71 4.75 4.70 15,900 0 0 0
AST
72.2
72.2
72.47 72.47 69.37 12,600 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
21
21
21 21 21 100 0 0 0
AVC
53.5
53.5
55 55 53 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
15.1
15.1
15.20 15.20 14.80 61,600 0 0 0
BAB
13.4
13.4
13.40 13.40 13.40 22,400 0 0 0
BAF
34.8
34.8
34.75 34.90 34.50 1,559,300 0 0 0
BAL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BAX
36.1
36.1
36.10 36.10 36.10 0 0 0 0
BBC
87.9
87.9
87.85 87.85 87.85 0 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BBT
14.2
14.2
14.30 14.30 14.20 1,300 0 0 0
BCA
9.9
9.9
9.90 9.90 9.50 8,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.7
8.7
8.80 8.90 8.60 73,400 0 0 0
BCE
10.8
10.8
10.80 10.89 10.80 38,900 0 0 0
BCF
38
38
38 38 38 3,000 0 0 0
BCG
3.0
3.0
3.01 3.01 3.01 8,375,500 0 0 0
BCM
66.2
66.2
66.50 67 66.20 99,500 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
BDT
9.3
9.3
9.40 9.40 9.30 55,900 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BFC
41.3
41.3
41.50 42.25 41.30 48,300 0 0 0
BGE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
BGW
21
21
16 21 16 2,600 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 5,000 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.2
10.2
10.30 10.30 10.20 600 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
32.5
32.5
32.50 32.50 32.50 3,000 0 0 0
BHP
10
10
8 10 8 8,200 0 0 0
BIC
27.7
27.7
27.60 27.90 27.60 57,900 0 0 0
BID
39.7
39.7
39.71 40.25 39.56 2,735,400 0 0 0
BIG
5
5
5.10 5.10 4.90 9,800 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BKC
25.3
25.3
26 26.50 25.10 38,900 0 0 0
BKG
3.1
3.1
3.16 3.17 3.08 108,300 0 0 0
BLI
9.3
9.3
9 9.30 8.90 9,200 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26
26
26.10 26.10 26 1,500 0 0 0
BMC
17
17
17.30 17.85 17 64,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 300 0 0 0
BMG
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BMI
20.0
20.0
19.69 20.44 19.47 940,600 0 0 0
BMJ
11
11
11 11 11 200 0 0 0
BMK
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BMP
135.7
135.7
138.91 138.91 135.73 103,800 0 0 0
BMS
13.7
13.7
13.70 13.90 13.60 237,200 0 0 0
BMV
6
6
6 6 6 0 0 0 0
BNA
6.9
6.9
7.10 7.10 6.90 29,100 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BQB
4.8
4.8
4.80 4.80 4.80 200 0 0 0
BRC
12.8
12.8
12.85 12.85 12.75 800 0 0 0
BRR
18
18
18 18 18 300 0 0 0
BRS
23.1
23.1
23.10 23.10 23 2,000 0 0 0
BSA
22.6
22.6
22.87 22.87 22.20 3,800 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BSG
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BSH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSI
45.9
45.9
46.70 46.70 45.80 377,500 0 0 0
BSL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
20.5
20.5
20.65 20.92 20.31 4,625,800 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.5
5.5
5.10 5.50 4.90 22,600 0 0 0
BTD
16.3
16.3
16.32 16.32 16.32 0 0 0 0
BTG
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BTH
42.9
42.9
42.00 43.07 41.94 14,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
10.4
10.4
10.54 10.54 10.44 18,900 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 21,800 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
14.8
14.8
14.80 14.80 14.80 1,500 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
14.3
14.3
14.30 14.60 14.20 1,739,500 0 0 0
BVG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
BVH
53.1
53.1
53.96 54.45 53.08 180,500 0 0 0
BVL
19.1
19.1
20.10 20.40 19.10 11,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
35.8
35.8
36.42 36.81 35.54 149,400 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.4
48.4
48.40 49 48.20 185,400 0 0 0
BWS
30.9
30.9
32.15 32.15 30.60 2,100 0 0 0
BXH
15.4
15.4
15.40 15.40 15.40 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
17.3
17.3
17.30 17.30 17.30 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
19.9
19.9
19.80 19.90 19.70 4,900 0 0 0
C47
10.2
10.2
10.75 10.75 10 527,200 0 0 0
C4G
9.2
9.2
9.20 9.40 9.10 804,900 0 0 0
C69
12.8
12.8
13 13 12.60 604,300 0 0 0
C92
4.4
4.4
4.60 4.60 4.30 17,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.5
7.5
7.30 7.50 7.30 600 0 0 0
CAN
29.4
29.4
29.40 29.40 29.40 0 0 0 0
CAP
43.3
43.3
43.50 44.50 43.30 31,000 0 0 0
CAT
17
17
17 17 17 1,600 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
29.0
29.0
29.06 29.06 28.97 3,400 0 0 0
CC1
32
32
30.10 32 30.10 34,900 0 0 0
CCA
15
15
15 15 15 700 0 0 0
CCC
15.3
15.3
15.25 15.25 15 5,900 0 0 0
CCI
25.8
25.8
24.20 25.75 24.10 4,400 0 0 0
CCL
6.9
6.9
6.95 6.95 6.83 342,800 0 0 0
CCM
43
43
43 43 43 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.6
12.6
12.60 12.60 12.60 500 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
25.6
25.6
26.67 26.67 25.58 353,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CDN
30.5
30.5
30.70 30.80 30.50 2,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.7
9.7
9.80 9.80 9.70 1,500 0 0 0
CDR
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CEN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CEO
24.6
24.6
25.70 25.90 24.60 11,619,700 0 0 0
CET
13.1
13.1
13.80 13.80 13.10 86,300 0 0 0
CFM
9.1
9.1
9.07 9.07 9.07 0 0 0 0
CFV
28.5
28.5
28.50 28.50 28.50 500 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CHP
32.1
32.1
32.20 32.20 32.05 19,100 0 0 0
CHS
12
12
12 12 12 0 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 4,700 0 0 0
CID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CIG
9.1
9.1
8.95 9.10 8.90 363,800 0 0 0
CII
24.6
24.6
26 26.05 24.60 23,140,100 0 0 0
CIP
3.2
3.2
3.20 3.20 3.20 132,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
46.9
46.9
47.50 47.50 46.50 3,500 0 0 0
CKD
23.5
23.5
23.21 23.58 23.21 5,900 0 0 0
CKG
13.2
13.2
13.35 13.55 13.20 26,600 0 0 0
CKV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CLC
51.9
51.9
51.90 51.90 51.90 300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.6
22.6
22.60 22.60 22.60 48,000 0 0 0
CLL
31
31
31.10 31.10 30.95 17,000 0 0 0
CLM
68
68
68 68 68 1,200 0 0 0
CLW
49.6
49.6
49.56 49.56 49.56 0 0 0 0
CLX
16.1
16.1
16.10 16.10 16.10 6,000 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMD
22.8
22.8
22.70 22.80 22.70 200 0 0 0
CMF
330
330
330 330 330 0 0 0 0
CMG
39.6
39.6
39.35 39.80 39 310,200 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
16
16
16 16 16 0 0 0 0
CMN
53
53
57 57 53 1,100 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.3
8.3
8.30 8.30 8.10 57,100 0 0 0
CMT
14
14
14 14 14 1,000 0 0 0
CMV
8.1
8.1
8.12 8.12 8.12 100 0 0 0
CMW
13.4
13.4
13.41 13.41 13.41 0 0 0 0
CMX
7.0
7.0
7.04 7.04 6.96 36,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
33.55 33.55 33.45 400 0 0 0
CNG
26.9
26.9
26.90 27 26.90 3,400 0 0 0
CNN
60
60
60.10 60.10 60 1,800 0 0 0
CNT
8.6
8.6
8.60 8.60 8.50 12,800 0 0 0
COM
31.7
31.7
31.65 31.65 31.65 0 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
31.1
31.1
31.10 31.10 30.70 9,600 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CRC
9.7
9.7
9.86 9.88 9.70 217,500 0 0 0
CRE
10.5
10.5
10.30 10.50 10.20 672,800 0 0 0
CSC
20.9
20.9
21 21 20.40 14,000 0 0 0
CSI
28
28
28 28.10 28 6,000 0 0 0
CSM
14.7
14.7
14.40 15 14.40 576,100 0 0 0
CSV
31.2
31.2
31.50 31.70 31.10 255,700 0 0 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.7
17.7
17.73 17.73 17.73 200 0 0 0
CTD
81.6
81.6
81.20 82.90 80.50 989,300 0 0 0
CTF
20.2
20.2
20.24 20.24 19.90 369,000 0 0 0
CTG
51.1
51.1
51.38 51.98 50.79 8,398,200 0 0 0
CTI
25.7
25.7
25.50 25.85 25.10 977,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.9
9.9
9.20 10.30 9.20 648,300 0 0 0
CTR
83.9
83.9
84.60 85.10 83.90 173,600 0 0 0
CTS
39.5
39.5
41.50 41.50 39.10 1,685,300 0 0 0
CTT
25.1
25.1
25.10 25.10 25.10 100 0 0 0
CTW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 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
10.5
10.5
10.50 10.80 10.50 12,300 0 0 0
D2D
36.3
36.3
36.70 36.70 36.30 64,800 0 0 0
DAC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DAD
17.5
17.5
17.70 17.70 17.50 2,200 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
3.99 4.06 3.98 106,200 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
12.3
12.3
12.30 12.30 12.30 200 0 0 0
DAT
9.7
9.7
10 10 9.72 24,700 0 0 0
DBC
27.0
27.0
27.40 27.50 26.90 3,962,600 0 0 0
DBD
53.8
53.8
54 54 53.50 102,800 0 0 0
DBM
25.7
25.7
25.70 25.70 25.70 100 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 500 0 0 0
DC4
12.0
12.0
12.10 12.15 11.90 219,600 0 0 0
DCF
39
39
39 39 39 100 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
27.8
27.8
28.50 28.50 27.80 587,000 0 0 0
DCM
35.7
35.7
36.70 36.95 35.65 3,050,100 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.8
9.8
9.70 9.80 9.70 129,200 0 0 0
DDG
2.5
2.5
2.50 2.60 2.40 435,800 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.4
6.4
6.40 6.40 6.40 4,100 0 0 0
DDV
31.9
31.9
32.50 32.50 31.70 438,200 0 0 0
DFC
26.9
26.9
27.40 27.40 26.90 1,200 0 0 0
DFF
1.2
1.2
1.20 1.20 1.10 555,700 0 0 0
DGC
91.8
91.8
92.20 92.90 91.80 696,700 0 0 0
DGT
5.1
5.1
5 5.10 5 53,700 0 0 0
DGW
40.9
40.9
42 42 40.70 614,000 0 0 0
DHA
49.3
49.3
50.60 50.60 49 20,600 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 2,900 0 0 0
DHC
33.6
33.6
34.15 34.29 33.56 190,500 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 100 0 0 0
DHG
101.8
101.8
101.80 102 101.70 2,500 0 0 0
DHM
6.4
6.4
6.32 6.50 6.32 2,500 0 0 0
DHN
26
26
26 26 26 1,100 0 0 0
DHP
12
12
12 12 12 2,000 0 0 0
DHT
76.4
76.4
76.82 77.18 76.36 5,500 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DIG
20.6
20.6
21.36 21.49 20.58 19,696,800 0 0 0
DIH
14.1
14.1
14.10 14.10 14.10 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
12
12
12 12 12 0 0 0 0
DL1
6.3
6.3
6.50 6.50 6.30 189,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.90 2.93 2.84 1,066,800 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
60.9
60.9
61 61 60.90 600 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
25
25
25 25 25 0 0 0 0
DNC
50.1
50.1
50.06 50.06 50.06 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
9.6
9.6
9.60 9.60 9.60 100 0 0 0
DNH
45.2
45.2
45.20 45.20 45.20 0 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34.1
34.1
34 34.30 34 600 0 0 0
DOC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
36.7
36.7
36.80 36.80 36.70 800 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.5
53.5
54 54 53.50 9,200 0 0 0
DPG
44.7
44.7
45.55 46.60 44.20 1,301,300 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
23.9
23.9
25.10 25.25 23.85 8,470,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.2
37.2
37.65 37.65 37.20 208,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.3
11.3
11 11.45 11 4,000 0 0 0
DRC
16.2
16.2
16.45 16.45 16.20 173,100 0 0 0
DRG
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DRH
2.4
2.4
2.67 2.67 2.42 1,331,400 0 0 0
DRI
11.5
11.5
11.50 11.60 11.40 154,200 0 0 0
DRL
52.7
52.7
52.80 52.80 52.70 2,500 0 0 0
DS3
6.2
6.2
6.50 6.50 6.20 4,900 0 0 0
DSD
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DSE
28.8
28.8
29.20 29.50 28.80 412,100 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.8
44.8
44.60 45 44.50 26,500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9
9
9.10 9.10 8.90 77,200 0 0 0
DTA
4.9
4.9
4.74 4.89 4.71 35,300 0 0 0
DTD
21.5
21.5
22 22.50 21.40 597,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.6
2.6
2.50 2.60 2.50 10,000 0 0 0
DTK
12.6
12.6
13.90 13.90 12.60 400 0 0 0
DTL
13.2
13.2
13.50 13.60 12.90 297,700 0 0 0
DTP
104.4
104.4
104.40 104.40 104.40 200 0 0 0
DTT
16.6
16.6
15 16.55 14.80 9,400 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.3
7.3
7.30 7.30 7.20 94,700 0 0 0
DVN
21.7
21.7
21.50 21.70 21.20 15,200 0 0 0
DVP
71.3
71.3
71.70 71.70 71.30 6,100 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
16.6
16.6
16.56 16.56 16.56 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
20.1
20.1
21 21.05 20 19,885,400 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11.1
11.1
11.10 11.10 10.90 117,400 0 0 0
DXS
11.9
11.9
12.40 12.40 11.75 2,468,500 0 0 0
DXV
3.9
3.9
3.90 3.90 3.80 2,400 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 4,000 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
12.2
12.2
12 12.20 11.40 1,600 0 0 0
ECI
9
9
9 9 9 0 0 0 0
ECO
22.1
22.1
21.83 22.13 21.68 29,500 0 0 0
EFI
2.4
2.4
2.40 2.50 2.40 600 0 0 0
EIB
25.7
25.7
26.30 26.45 25.55 6,741,000 0 0 0
EIC
23.8
23.8
23.60 23.80 23.60 3,300 0 0 0
EID
25.9
25.9
25.90 25.90 25.90 100 0 0 0
EIN
3.3
3.3
3.10 3.30 3.10 3,700 0 0 0
ELC
21.6
21.6
21.52 21.71 21.10 319,600 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
15.3
15.3
15.30 15.30 15.30 0 0 0 0
EMS
22.7
22.7
22.60 22.70 22.30 1,600 0 0 0
EPC
7
7
7 7 7 0 0 0 0
EVE
11.4
11.4
11.05 11.40 11 20,400 0 0 0
EVF
13.8
13.8
14.25 14.25 13.70 9,716,200 0 0 0
EVG
9.2
9.2
9.67 9.67 9.10 1,320,400 0 0 0
EVS
7.1
7.1
7.20 7.30 7.10 200,400 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
4.0
4.0
4.12 4.12 3.98 72,600 0 0 0
FCN
17.2
17.2
17.15 17.65 17.10 1,424,400 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FDC
16.1
16.1
18.40 18.40 16.10 300 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
36
36
36 36 36 0 0 0 0
FIC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.8
7.8
7.80 7.92 7.78 53,300 0 0 0
FIT
4.8
4.8
4.91 4.91 4.74 575,100 0 0 0
FMC
36.5
36.5
36.80 36.85 36.45 22,400 0 0 0
FOC
64.2
64.2
64.20 64.50 64.10 4,200 0 0 0
FOX
64
64
65 65 64 14,400 0 0 0
FPT
92.1
92.1
92.90 93.40 92 7,933,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FRT
124
124
125.60 127.40 124 335,200 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
47
47
47 47 47 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
34.6
34.6
35.30 35.55 34.50 1,566,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
9.6
9.6
10.12 10.22 9.55 1,257,200 0 0 0
GAS
60.3
60.3
60.70 61 60.30 454,300 0 0 0
GCB
12.6
12.6
12.60 12.60 12.60 100 0 0 0
GCF
31.6
31.6
31.64 31.64 31.64 100 0 0 0
GDA
17.5
17.5
17.70 17.80 17.40 41,800 0 0 0
GDT
20.9
20.9
20.70 20.90 20.60 10,100 0 0 0
GDW
37
37
37 37 37 0 0 0 0
GEG
16.1
16.1
16.20 16.30 16.10 533,500 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
54.2
54.2
56.60 56.60 53.30 7,935,000 0 0 0
GGG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.7
28.7
28.75 28.75 28.56 8,600 0 0 0
GIC
15.7
15.7
15.70 15.70 15 4,100 0 0 0
GIL
16.7
16.7
16.85 17.05 16.60 213,900 0 0 0
GKM
4.1
4.1
4.30 4.30 4 349,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.1
18.1
18 18.10 18 2,100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 100 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
66
66
66.80 67.30 66 1,604,100 0 0 0
GMH
8.7
8.7
8.45 8.69 8.45 1,300 0 0 0
GMX
16.7
16.7
17.30 17.40 16.70 1,700 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 0 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 5,400 0 0 0
GSM
31
31
30.70 31.80 30.70 6,600 0 0 0
GSP
11.4
11.4
11.35 11.45 11.30 61,100 0 0 0
GTA
9.5
9.5
9.53 9.53 9.53 0 0 0 0
GTD
21
21
21 21 21 0 0 0 0
GTS
12.9
12.9
13.30 13.30 12.90 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.9
26.9
27.51 27.66 26.77 1,751,100 0 0 0
GVT
78.5
78.5
79.80 79.80 78.50 300 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
12.5
12.5
13.40 13.40 12.50 3,500 0 0 0
HAD
14.7
14.7
14.70 14.70 14.60 900 0 0 0
HAF
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HAG
16.8
16.8
16.95 16.95 16.40 11,890,300 0 0 0
HAH
53.6
53.6
53.80 54.40 53.60 749,200 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
9.5
9.5
9.50 9.50 9.50 2,900 0 0 0
HAP
6.9
6.9
6.89 6.89 6.77 57,600 0 0 0
HAR
4.9
4.9
4.88 4.95 4.85 168,900 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
40.8
40.8
40.80 40.80 40.80 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 300 0 0 0
HAX
12.4
12.4
12.70 12.70 12.40 378,600 0 0 0
HBC
7.5
7.5
7.50 7.60 7.30 1,116,300 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.5
5.5
5.30 5.50 5.30 1,100 0 0 0
HBS
9
9
9.40 9.60 8.50 427,800 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.9
24.9
24.90 24.90 24.80 12,000 0 0 0
HCD
8.2
8.2
8.24 8.24 8.18 2,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.5
26.5
26.90 27 26.40 5,904,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 0 0 0 0
HD6
13
13
13 13.20 13 6,100 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
5.9
5.9
6.20 6.20 5.80 50,000 0 0 0
HDB
30.9
30.9
31 31.30 30.60 11,170,800 0 0 0
HDC
30.8
30.8
32.28 32.41 30.80 3,497,000 0 0 0
HDG
30.8
30.8
32 32.20 30.75 4,121,100 0 0 0
HDM
36.5
36.5
36.40 36.50 36.40 2,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 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
8.9
8.9
8.90 8.90 8.90 2,100 0 0 0
HFC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
292.7
292.7
295.60 295.60 286.99 5,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
9.6
9.6
9.55 9.56 9.54 112,000 0 0 0
HHS
18.5
18.5
18.85 18.85 18 4,914,100 0 0 0
HHV
15.5
15.5
16.20 16.20 15.45 14,063,700 0 0 0
HID
3.8
3.8
3.80 3.80 3.80 506,600 0 0 0
HII
4.7
4.7
4.71 4.77 4.69 57,300 0 0 0
HIO
7.7
7.7
8.10 8.10 7.70 200 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
28.8
28.8
28.78 28.78 28.78 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
13.7
13.7
13.50 13.70 13.50 3,300 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
11
11
11 11 11 0 0 0 0
HLD
18.1
18.1
18.10 18.10 17.90 53,800 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
11.7
11.7
11.80 11.90 11.55 31,800 0 0 0
HMD
25
25
25 25 25 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17
17
17.80 18.50 17 16,800 0 0 0
HMR
11.8
11.8
11.80 11.80 11.50 16,200 0 0 0
HMS
33.7
33.7
33.97 33.97 33.49 7,300 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
HND
11.4
11.4
11.50 11.50 11.40 24,600 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6
6
6.20 6.20 6 1,225,000 0 0 0
HNI
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HNM
8.3
8.3
8.30 8.40 8.30 370,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 3,000 0 0 0
HPB
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HPD
16.9
16.9
16.82 16.92 16.82 5,200 0 0 0
HPG
28.1
28.1
28.35 28.65 28.05 30,165,900 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
29.2
29.2
29.20 29.20 29.20 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.9
78.9
78.90 78.90 78.90 200 0 0 0
HPT
23.6
23.6
27.30 27.30 23.60 1,100 0 0 0
HPW
18
18
18 18 18 100 0 0 0
HPX
5.1
5.1
5.13 5.20 5.11 1,036,000 0 0 0
HQC
3.6
3.6
3.63 3.66 3.55 6,784,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.2
32.2
32.15 32.15 32.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
18.5
18.5
19 19.10 18.50 4,197,800 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
9.7
9.7
9.44 10 9.44 1,357,500 0 0 0
HSM
7
7
7 7 7 100 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.7
4.7
4.80 4.80 4.70 43,600 0 0 0
HT1
17
17
16.80 17.30 16.70 547,500 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.9
3.9
3.90 3.90 3.90 800 0 0 0
HTG
45.6
45.6
45.60 45.85 45.60 4,300 0 0 0
HTI
23.5
23.5
23.55 23.70 23.45 40,000 0 0 0
HTL
24.0
24.0
23.99 23.99 23.99 100 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 3,400 0 0 0
HTN
10.3
10.3
10.70 10.70 10.25 467,400 0 0 0
HTP
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
11.8
11.8
11.70 12.10 11.70 15,000 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 4,200 0 0 0
HU4
16.3
16.3
15.40 16.50 15.30 234,400 0 0 0
HU6
5
5
5 5 5 0 0 0 0
HUB
15.8
15.8
15.90 15.90 15.80 2,500 0 0 0
HUG
28.5
28.5
29.10 29.10 28.50 600 0 0 0
HUT
16.9
16.9
17.50 17.70 16.80 2,307,500 0 0 0
HVA
25.8
25.8
25.50 26.40 25 91,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.35 13.40 13.25 107,800 0 0 0
HVN
34.9
34.9
35 35 34.90 1,078,500 0 0 0
HVT
30.3
30.3
30.30 30.70 30.30 22,000 0 0 0
HVX
2.8
2.8
2.85 2.85 2.80 800 0 0 0
HWS
14.3
14.3
14.50 14.60 14.20 35,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
45
45
45 45 45 100 0 0 0
ICF
3.2
3.2
3.30 3.30 3 500 0 0 0
ICG
16.2
16.2
15.70 16.20 15.70 1,100 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40.1
40.1
40.10 40.30 40.10 1,400 0 0 0
ICT
18
18
18.50 18.80 18 16,500 0 0 0
IDC
38.6
38.6
39.20 39.40 38.30 1,056,000 0 0 0
IDI
8.0
8.0
8.19 8.19 8 871,000 0 0 0
IDJ
6.6
6.6
6.80 6.90 6.60 1,682,700 0 0 0
IDP
192
192
192 192 192 1,300 0 0 0
IDV
26.3
26.3
26.30 26.70 26.30 6,600 0 0 0
IFS
21.2
21.2
21.50 21.50 21.10 2,300 0 0 0
IHK
11.8
11.8
11.80 11.80 11.80 200 0 0 0
IJC
13.1
13.1
13.75 13.75 13.05 6,460,000 0 0 0
ILA
7.3
7.3
7.40 7.70 7.30 62,200 0 0 0
ILB
26.1
26.1
26 26.05 26 2,400 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 5,000 0 0 0
ILS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.5
52.5
52.70 52.80 52.40 31,400 0 0 0
IN4
52.6
52.6
52.64 52.64 52.64 0 0 0 0
INC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.2
44.2
44.20 44.20 44.20 0 0 0 0
IPA
20.7
20.7
21.20 21.50 20.40 266,700 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
26.2
26.2
26.20 26.20 26.10 4,000 0 0 0
IST
36.9
36.9
36.90 36.90 36.90 100 0 0 0
ITC
14.7
14.7
15.05 15.05 14.70 135,200 0 0 0
ITD
13.2
13.2
13 13.30 13 31,300 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 179,600 0 0 0
ITS
4.5
4.5
4.80 4.80 4.41 6,500 0 0 0
IVS
10
10
10.20 10.30 9.90 124,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
7.8
7.8
8.30 8.30 7.72 655,100 0 0 0
KBC
35
35
36.75 36.75 35 5,613,400 0 0 0
KCB
11.3
11.3
11.30 11.50 11 27,400 0 0 0
KDC
52.4
52.4
52.40 52.40 49.60 659,500 0 0 0
KDH
33
33
33.70 33.90 32.95 4,391,000 0 0 0
KDM
13.9
13.9
13.10 14.50 13.10 15,400 0 0 0
KGM
5.9
5.9
5.90 5.90 5.90 3,700 0 0 0
KHD
14.4
14.4
14.42 14.42 14.42 0 0 0 0
KHG
6.8
6.8
6.76 6.77 6.66 6,511,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.70 12.70 12.55 21,500 0 0 0
KHS
23
23
23 23 22.70 24,800 0 0 0
KHW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
KIP
14
14
14 14 14 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
KLB
16.2
16.2
16.20 16.60 16 520,000 0 0 0
KMR
3.1
3.1
3.06 3.06 3.04 14,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39.20 39.35 39 394,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.3
19.3
19.80 20 19.30 2,017,200 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
85.4
85.4
86.90 87 84.10 25,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
2 2 1.90 28,700 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KTC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
42.9
42.9
42.90 42.90 42.90 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.9
22.9
22.90 22.90 22.90 100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 400 0 0 0
L14
34
34
36 36.10 32.40 397,400 0 0 0
L18
28.3
28.3
28.20 28.50 28 4,400 0 0 0
L40
83.0
83.0
89.01 89.50 83.04 56,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
LAF
19.9
19.9
19.85 19.95 19.85 6,800 0 0 0
LAI
15.7
15.7
15.70 15.80 15.70 10,200 0 0 0
LAS
17.8
17.8
18.20 18.20 17.80 382,300 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
30.1
30.1
30.10 30.10 30.10 0 0 0 0
LBM
38.7
38.7
39.05 39.30 38.70 15,000 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
11.2
11.2
11.68 11.78 11.17 4,781,800 0 0 0
LCM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LDG
4.8
4.8
5.09 5.09 4.83 1,714,800 0 0 0
LDP
12.2
12.2
11.20 12.20 11.10 21,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
6
6
6 6 6 0 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
5.0
5.0
5.08 5.08 4.75 391,000 0 0 0
LHC
95.1
95.1
93.60 98 93.60 73,400 0 0 0
LHG
30.8
30.8
30.80 30.90 30.60 45,100 0 0 0
LIC
27.1
27.1
27.90 28.20 26.30 8,100 0 0 0
LIG
5
5
5.30 5.30 5 455,800 0 0 0
LIX
33.8
33.8
34.80 34.80 33.80 14,000 0 0 0
LKW
35
35
35 35 35 600 0 0 0
LLM
17.1
17.1
16.70 17.10 16.70 800 0 0 0
LM3
3
3
3 3 3 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
LMC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 200 0 0 0
LNC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
51.6
51.6
51.30 52.90 51.10 3,811,600 0 0 0
LPT
6
6
6.10 6.10 6 3,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.3
31.3
30.20 31.90 30.20 413,400 0 0 0
LSS
10.9
10.9
10.20 10.85 10.10 2,729,900 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
M10
21
21
20.80 21 20.80 500 0 0 0
MA1
32
32
31.30 32 31.30 300 0 0 0
MAC
14.5
14.5
13.41 14.45 13.41 3,300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.8
26.8
26.50 27.35 26.45 44,086,100 0 0 0
MBG
3.6
3.6
3.60 3.70 3.60 178,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
33.4
33.4
34.50 34.60 33.20 5,321,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
MCH
128.1
128.1
128 129 128 171,500 0 0 0
MCM
27.3
27.3
27.52 27.77 27.33 18,600 0 0 0
MCO
7.2
7.2
7.20 7.50 7.10 21,700 0 0 0
MCP
28.5
28.5
28.30 28.50 27.90 27,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
9.80 10 9.70 5,000 0 0 0
MDF
6
6
6 6 6 0 0 0 0
MDG
17
17
17 17 17 0 0 0 0
MEC
4
4
4 4 4 0 0 0 0
MED
22.8
22.8
22.80 22.80 22.80 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.0
38.0
38.56 38.56 37.62 9,900 0 0 0
MGC
12.5
12.5
12.40 13.50 12.40 22,700 0 0 0
MGG
26.1
26.1
26.09 26.09 26.09 300 0 0 0
MGR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
MH3
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
13.2
13.2
13.85 13.85 13.15 183,100 0 0 0
MIC
15.9
15.9
16 16 15.50 8,600 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.0
17.0
16.95 17 16.75 80,100 0 0 0
MKP
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.4
22.4
22.30 22.50 22.30 700 0 0 0
MML
37.4
37.4
38.30 38.30 37.30 123,900 0 0 0
MNB
27.4
27.4
27.40 27.40 27.40 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
17.20 17.30 16.60 99,400 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
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.30 13.60 13.30 11,279,700 0 0 0
MSH
34.6
34.6
34.75 35.30 34.40 134,600 0 0 0
MSN
81.5
81.5
81.50 82.10 81 3,777,300 0 0 0
MSR
23.6
23.6
23.90 24.70 23.40 1,410,600 0 0 0
MST
5.7
5.7
5.60 5.80 5.60 2,081,400 0 0 0
MTA
14.2
14.2
14.50 15.20 14.10 10,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8
8
8 8 8 0 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MTL
6.3
6.3
6.20 6.30 6.20 300 0 0 0
MTP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MTS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
19
19
19.40 19.40 18.20 15,800 0 0 0
MVC
15.9
15.9
15.80 16.50 15.50 105,300 0 0 0
MVN
53
53
52.40 53 52 800 0 0 0
MWG
77.1
77.1
77.80 78.50 76.90 4,725,900 0 0 0
MZG
15.4
15.4
15.40 16.20 14.80 571,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.1
32.1
30 32.14 30 720,700 0 0 0
NAG
12.9
12.9
13.10 13.10 12.90 155,300 0 0 0
NAP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NAS
35.8
35.8
35.80 35.80 35.80 100 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.7
18.7
18.70 18.70 18.65 900 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21.1
21.1
21.55 21.60 21.10 79,200 0 0 0
NBC
8.9
8.9
9 9 8.90 20,900 0 0 0
NBE
12
12
12 12 11.90 52,000 0 0 0
NBP
8
8
8 8.20 8 12,300 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
38.3
38.3
34.50 38.30 34.50 1,300 0 0 0
NCG
11.3
11.3
11.70 11.70 11.10 10,500 0 0 0
NCS
38.2
38.2
38.20 38.20 38.20 400 0 0 0
NCT
96.5
96.5
96.52 96.52 96.24 7,000 0 0 0
ND2
39.9
39.9
39.60 39.90 39.60 6,000 0 0 0
NDC
127
127
127 127 127 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.8
12.8
12.80 13.20 12.60 546,800 0 0 0
NDP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
NDT
5
5
5 5 5 100 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
6.90 6.90 6.90 2,200 0 0 0
NET
70.2
70.2
76.50 76.50 70 20,500 0 0 0
NFC
57.8
57.8
57.80 57.80 57.80 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.9
18.9
19.47 19.55 18.81 531,300 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
NHH
11.9
11.9
12.05 12.10 11.90 79,200 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 10.50 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
17.1
17.1
17.80 17.90 17.10 8,847,500 0 0 0
NLG
35.7
35.7
36.97 37.11 35.74 2,045,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.7
51.7
48.65 52.10 48.65 11,200 0 0 0
NNT
63.4
63.4
63.40 63.40 63.40 100 0 0 0
NO1
7.0
7.0
7.33 7.33 7.02 150,800 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
14
14
14 14 14 0 0 0 0
NRC
7
7
6.90 7.40 6.70 8,158,400 0 0 0
NS2
29.9
29.9
29.80 29.90 29.80 1,200 0 0 0
NSC
79.9
79.9
79.80 79.90 79.80 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.70 4.50 15,000 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
22.8
22.8
22.26 23.08 22.26 1,077,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
164
164
166 167 163.40 17,400 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
53.9
53.9
53.92 53.92 53.92 100 0 0 0
NTL
18.3
18.3
18.70 18.75 18.30 561,800 0 0 0
NTP
63.2
63.2
61 64.10 59.90 246,600 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 200 0 0 0
NUE
10.6
10.6
10.60 10.60 10.60 100 0 0 0
NVB
14.6
14.6
14.50 14.80 14.50 74,800 0 0 0
NVL
15.5
15.5
15.70 15.70 15.40 7,259,300 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
7.8
7.8
7.80 7.96 7.80 1,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 600 0 0 0
OCB
12.9
12.9
12.85 13.10 12.85 4,039,000 0 0 0
OCH
6.1
6.1
6 6.10 6 3,400 0 0 0
ODE
45.5
45.5
45.60 45.70 45.50 17,500 0 0 0
OGC
4.3
4.3
4.29 4.30 4.22 250,000 0 0 0
OIL
11.1
11.1
11.20 11.30 11 469,200 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 2,500 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.7
22.7
22.20 22.75 22.20 6,100 0 0 0
ORS
13.7
13.7
14.20 14.20 13.65 2,719,000 0 0 0
PAC
24.9
24.9
25.20 25.20 24.75 146,600 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.8
31.8
31.20 32.20 31.15 840,900 0 0 0
PAP
26.5
26.5
25.90 27 25.90 2,200 0 0 0
PAS
4.3
4.3
4.50 4.50 4.20 284,200 0 0 0
PAT
105.1
105.1
91.60 105.10 91.60 17,500 0 0 0
PBC
6.3
6.3
6.40 6.40 6.30 9,000 0 0 0
PBP
12.1
12.1
12.08 12.08 11.98 800 0 0 0
PBT
26.5
26.5
25 27 25 1,200 0 0 0
PC1
21.6
21.6
22.35 22.35 21.57 2,600,800 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 2,500 0 0 0
PCE
20.1
20.1
20.50 20.50 20.10 1,300 0 0 0
PCF
5.9
5.9
5.80 5.90 5.80 10,400 0 0 0
PCG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PCH
20.1
20.1
20 20.20 20 99,700 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 5,500 0 0 0
PDB
20.2
20.2
20.50 20.80 20.20 14,800 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
93
93
93 93 93 0 0 0 0
PDR
22.9
22.9
23.70 23.75 22.85 10,738,600 0 0 0
PDV
12.7
12.7
12.60 12.70 12.60 4,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
39.6
39.6
39.60 39.60 39.60 0 0 0 0
PET
30.5
30.5
30.20 31.50 30.20 1,115,900 0 0 0
PFL
2.6
2.6
2.70 2.80 2.60 47,600 0 0 0
PGB
12.1
12.1
12.13 12.29 12.06 13,900 0 0 0
PGC
13.7
13.7
13.70 13.80 13.70 8,500 0 0 0
PGD
24.7
24.7
25 25 24.55 3,900 0 0 0
PGI
20.2
20.2
20.30 20.30 20.20 300 0 0 0
PGN
6
6
6.10 6.20 5.90 58,300 0 0 0
PGS
45
45
45 45 45 0 0 0 0
PGT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PGV
21.0
21.0
21.55 21.55 20.65 900 0 0 0
PHC
5.7
5.7
5.71 5.77 5.62 188,000 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
34.3
34.3
34.20 35 34.20 27,400 0 0 0
PHR
56
56
56.50 56.50 55.70 128,800 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIA
29
29
29 29 29 0 0 0 0
PIC
16.9
16.9
16.80 16.90 16.70 500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PIT
6.4
6.4
6.80 6.80 6.35 2,200 0 0 0
PIV
2.5
2.5
2.50 2.60 2.50 27,000 0 0 0
PJC
26.3
26.3
28 28 26.10 1,300 0 0 0
PJS
42.6
42.6
42.60 42.60 42.60 0 0 0 0
PJT
8.8
8.8
8.81 8.81 8.81 100 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
28.7
28.7
29.40 29.40 28.50 293,600 0 0 0
PLE
52.5
52.5
52.50 52.50 52.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.6
5.6
5.59 5.61 5.48 94,900 0 0 0
PLX
34
34
34.15 34.35 34 1,039,500 0 0 0
PMB
10.7
10.7
10.70 10.80 10.70 2,200 0 0 0
PMC
105.4
105.4
119.12 119.32 105.40 1,300 0 0 0
PMG
8.7
8.7
8.74 9.31 8.74 4,800 0 0 0
PMJ
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PMP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PMS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
PMT
7
7
7 7 7 5,000 0 0 0
PMW
35.1
35.1
35.11 35.11 35.11 0 0 0 0
PNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PND
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
83.1
83.1
83.40 83.60 83.10 383,100 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 300 0 0 0
PNT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.8
15.8
15.50 15.80 15.50 4,600 0 0 0
POT
21
21
21 21 21 1,000 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.2
14.2
14.45 14.55 14.20 4,621,000 0 0 0
PPC
10.2
10.2
10.20 10.25 10.15 249,300 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.6
26.6
26.57 26.67 26.57 4,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.9
18.9
18.70 18.90 18.70 300 0 0 0
PPS
10.8
10.8
10.72 10.81 10.63 6,200 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
15.0
15.0
14.96 14.96 14.96 200 0 0 0
PRE
20
20
20 20 20 1,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.6
11.6
11 11.60 11 3,000 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 64,200 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.4
13.4
13.40 13.50 13.20 51,300 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 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
8.5
8.5
8.50 8.60 8.40 103,900 0 0 0
PSL
11.8
11.8
12.10 12.40 11.80 800 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 400 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.6
8.6
8.50 8.60 8.50 22,100 0 0 0
PTB
47
47
48 48 47 54,600 0 0 0
PTC
7.8
7.8
7.82 7.83 7.82 12,100 0 0 0
PTD
7
7
7 7 7 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
25.8
25.8
26 26 25.80 400 0 0 0
PTL
3.6
3.6
3.51 3.66 3.50 26,800 0 0 0
PTO
16
16
16 16 16 500 0 0 0
PTP
10.1
10.1
10.20 10.20 10.10 300 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PV2
2.9
2.9
2.80 2.90 2.80 39,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.7
29.7
29.50 30.40 29.30 37,800 0 0 0
PVC
11.5
11.5
11.50 11.70 11.40 277,600 0 0 0
PVD
21.5
21.5
21.80 21.85 21.35 3,448,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.5
6.5
6.60 6.60 6.50 20,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.8
67.8
69 72 67.80 41,600 0 0 0
PVM
16.7
16.7
16.70 16.70 16.70 100 0 0 0
PVO
6.5
6.5
6.60 6.60 6.50 3,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.4
30.4
30.75 30.93 30.19 2,063,000 0 0 0
PVT
18
18
18.05 18.20 17.90 2,174,400 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 9,400 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PXL
16.2
16.2
16.50 16.80 16.20 128,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
QCG
14
14
14.65 14.65 13.95 1,035,500 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6
6
6.10 6.50 6 9,100 0 0 0
QNP
31
31
30.90 31 30.90 3,000 0 0 0
QNS
47.4
47.4
47.40 47.60 47.30 54,400 0 0 0
QNT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.1
17.1
17.15 17.15 17.15 0 0 0 0
QPH
44.2
44.2
44.24 44.56 44.24 29,700 0 0 0
QSP
26
26
25.90 26 25.90 500 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 0 0 0 0
QTC
20.5
20.5
18.50 20.50 18 62,100 0 0 0
QTP
13.2
13.2
13.20 13.20 13.10 115,400 0 0 0
RAL
94.3
94.3
94.30 94.30 94.10 7,500 0 0 0
RAT
16
16
16 16 16 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.2
65.2
65.70 66.20 65.10 294,700 0 0 0
RIC
7.9
7.9
8 8.20 7.80 44,400 0 0 0
RTB
28.3
28.3
28.30 28.30 28.30 1,700 0 0 0
RYG
12.0
12.0
11.85 12 11.75 51,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
35
35
35 35 35 200 0 0 0
S55
57
57
57 57 57 400 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
9.5
9.5
9.70 9.80 9.50 170,100 0 0 0
SAB
45.4
45.4
45.40 45.75 45.40 696,400 0 0 0
SAC
13.6
13.6
12.90 13.60 12.90 2,000 0 0 0
SAF
54
54
54 54 54 2,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.68 7.68 7.53 397,100 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.2
36.2
36.38 36.38 35.89 3,700 0 0 0
SAV
15.3
15.3
15.60 16.30 15.30 7,300 0 0 0
SB1
6
6
6.10 6.20 6 3,400 0 0 0
SBA
29
29
29 29.10 29 12,100 0 0 0
SBB
16
16
16 16 16 62,600 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
SBG
12.4
12.4
12.45 12.50 12.35 78,300 0 0 0
SBH
41
41
42.50 42.50 41 4,100 0 0 0
SBL
5.6
5.6
6 6 5.60 1,300 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.3
6.3
6.40 6.40 6.20 596,200 0 0 0
SBT
24
24
24.10 24.10 23.85 743,400 0 0 0
SBV
8.6
8.6
8.03 8.55 8.03 400 0 0 0
SC5
16.3
16.3
16.25 16.25 16.25 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
66.3
66.3
65.70 66.40 65.70 24,900 0 0 0
SCI
9.6
9.6
9.70 9.80 9.50 30,600 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SCL
19.1
19.1
18.84 19.08 18.35 11,300 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
9.3
9.3
9.60 9.60 9.25 5,502,400 0 0 0
SCS
61
61
61.90 62 61 207,800 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.6
7.6
7.10 7.60 7.10 4,400 0 0 0
SD5
9.8
9.8
9.60 9.80 9.60 2,100 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
12.2
12.2
12.70 12.70 12.10 7,400 0 0 0
SDA
3.2
3.2
3.20 3.20 3.20 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 0 0 0 0
SDD
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDN
28
28
28 28 28 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
22.6
22.6
22.60 22.60 20.70 500 0 0 0
SDV
33.3
33.3
33.29 33.29 33.29 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
48
48
48 48 48 2,000 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SED
25.8
25.8
26 26 25.80 3,600 0 0 0
SEP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SFC
18.3
18.3
18.28 18.28 18.28 700 0 0 0
SFG
10.5
10.5
10.35 10.50 10.35 600 0 0 0
SFI
25.6
25.6
25.55 25.55 25.50 700 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.2
13.2
13.30 13.30 13 15,600 0 0 0
SGC
104
104
106.40 106.40 104 9,500 0 0 0
SGD
23.4
23.4
23.40 23.40 23.40 0 0 0 0
SGH
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SGI
12.5
12.5
12.50 12.50 12.50 2,200 0 0 0
SGN
61.9
61.9
62.48 62.48 61.90 18,100 0 0 0
SGP
27
27
27.60 27.60 26.30 24,000 0 0 0
SGR
23.2
23.2
22.95 24 22.70 386,500 0 0 0
SGS
18.2
18.2
18.20 18.20 18.20 0 0 0 0
SGT
17.2
17.2
17.10 17.20 16.85 5,500 0 0 0
SHA
4.2
4.2
4.17 4.29 4.14 29,800 0 0 0
SHB
17
17
17 17.15 16.70 63,664,700 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7 12,200 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.2
14.2
14.15 14.15 14.05 209,900 0 0 0
SHN
5.3
5.3
5.50 5.50 5.30 29,100 0 0 0
SHP
35.6
35.6
35.60 35.60 35.60 700 0 0 0
SHS
25
25
26.10 26.20 25 17,179,900 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
37.3
37.3
37.30 37.30 37.30 0 0 0 0
SJ1
12
12
12 12 12 700 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.20 14.25 14.15 92,000 0 0 0
SJE
18.4
18.4
18.60 18.60 18.40 40,700 0 0 0
SJG
18.3
18.3
17.15 18.28 17.15 5,100 0 0 0
SJM
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SJS
68.6
68.6
68 71.80 68 78,400 0 0 0
SKG
10.8
10.8
10.85 10.90 10.70 105,000 0 0 0
SKH
24.6
24.6
24.60 24.60 24.40 5,500 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SKV
28.5
28.5
28.50 28.50 28.50 2,600 0 0 0
SLS
176.9
176.9
178.78 178.78 176.02 8,000 0 0 0
SMA
8.7
8.7
8.67 8.67 8.67 0 0 0 0
SMB
38.2
38.2
38.10 38.29 37.57 17,700 0 0 0
SMC
13.8
13.8
14.05 14.35 13.75 335,400 0 0 0
SMN
11.8
11.8
11.90 11.90 11.70 1,400 0 0 0
SMT
11.7
11.7
10.80 11.70 10.80 1,100 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
34.4
34.4
34.74 34.74 34.35 9,800 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.7
14.7
14.70 14.70 14.70 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
10.8
10.8
10.85 10.90 10.80 3,200 0 0 0
SPV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
SQC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRA
3
3
3 3 3 0 0 0 0
SRB
2.1
2.1
2.20 2.20 2.10 6,100 0 0 0
SRC
50
50
50 50 46.60 2,600 0 0 0
SRF
8.3
8.3
7.91 8.33 7.80 11,600 0 0 0
SSB
19.3
19.3
19.40 19.45 19.20 2,991,600 0 0 0
SSC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.8
8.8
8.70 8.90 8.70 3,900 0 0 0
SSH
89.2
89.2
89.40 89.40 89.20 700 0 0 0
SSI
37.9
37.9
38.65 38.95 37.70 21,157,600 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.5
6.5
6.60 6.64 6.50 213,100 0 0 0
STB
58.7
58.7
60 60.30 58 8,412,100 0 0 0
STC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
STG
35.5
35.5
35.60 35.60 35.50 1,800 0 0 0
STH
19.8
19.8
19.60 19.90 18.70 16,200 0 0 0
STK
17.2
17.2
17.38 17.66 17.24 27,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.80 8.80 8.70 1,100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
20
20
20 20 20 0 0 0 0
SVD
5.9
5.9
6 6.44 5.93 13,000 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
51.9
51.9
51.90 51.90 51.90 0 0 0 0
SVN
3.1
3.1
3.20 3.20 3.10 71,200 0 0 0
SVT
11.3
11.3
11.25 11.25 11.20 5,800 0 0 0
SWC
30.5
30.5
30.50 30.50 30.50 500 0 0 0
SZB
37.8
37.8
37.80 37.80 37.50 1,000 0 0 0
SZC
34
34
34.55 34.60 33.90 645,800 0 0 0
SZE
10.4
10.4
10.50 10.50 10.40 1,600 0 0 0
SZG
38.2
38.2
38.20 38.20 38.20 0 0 0 0
SZL
44.7
44.7
44.85 44.90 44.70 12,200 0 0 0
TA6
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TA9
12.6
12.6
12.50 13.20 12.50 61,800 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
47.1
47.1
47.60 48 46 861,600 0 0 0
TAN
34
34
34 34 34 1,900 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
37.80 37.80 37.80 2,200 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
7.7
7.7
7.72 7.72 7.72 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
38.9
38.9
38.85 39.20 38.40 16,259,200 0 0 0
TCD
2.3
2.3
2.25 2.25 2.25 954,100 0 0 0
TCH
21.0
21.0
22.05 22.05 20.95 6,145,000 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
34.6
34.6
34.50 34.60 34.40 8,300 0 0 0
TCM
29.7
29.7
29.65 29.75 29.25 1,323,200 0 0 0
TCO
11
11
10.90 11.10 10.85 209,600 0 0 0
TCR
3.1
3.1
2.85 3.09 2.84 6,500 0 0 0
TCT
20.0
20.0
20.09 20.19 20.04 1,500 0 0 0
TCW
31
31
31.30 31.30 31 2,200 0 0 0
TDB
40.6
40.6
40.60 40.60 40.60 100 0 0 0
TDC
12.6
12.6
12.70 12.85 12.55 290,300 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 6,000 0 0 0
TDG
3.2
3.2
3.23 3.25 3.19 34,500 0 0 0
TDH
5.1
5.1
5.25 5.25 5.04 357,800 0 0 0
TDM
58.2
58.2
58.60 58.60 58.10 600 0 0 0
TDP
34.7
34.7
34 35 33.90 180,600 0 0 0
TDS
8.5
8.5
8.50 8.60 8.50 22,200 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 38,900 0 0 0
TDW
49
49
49.50 49.50 49 500 0 0 0
TED
52.5
52.5
52.50 52.50 52.50 0 0 0 0
TEG
6.6
6.6
6.82 6.82 6.64 22,400 0 0 0
TEL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
65
65
65 65 65 0 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
THD
27.4
27.4
27.40 27.50 27 10,200 0 0 0
THG
50.9
50.9
50.70 51.10 50.70 35,400 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
14
14
14 14 14 0 0 0 0
TID
24.2
24.2
24.20 24.30 24.20 6,500 0 0 0
TIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TIG
8.6
8.6
8.80 8.90 8.60 368,000 0 0 0
TIN
53
53
53 53 53 1,300 0 0 0
TIP
19.3
19.3
19.40 19.40 19.25 103,700 0 0 0
TIS
5.1
5.1
5.30 5.30 5.10 4,100 0 0 0
TIX
41.9
41.9
42.84 42.84 41.87 3,600 0 0 0
TJC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
14
14
14 14 14 0 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.1
8.1
8.05 8.17 8.05 266,600 0 0 0
TLG
54
54
53.20 54.50 53.20 156,800 0 0 0
TLH
5.5
5.5
5.76 5.76 5.52 256,900 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TLP
6.8
6.8
6.85 6.85 6.85 1,000 0 0 0
TLT
16
16
16 16 16 0 0 0 0
TMB
61.8
61.8
61 61.80 61 7,300 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
67
67
67 67 67 0 0 0 0
TMP
62.5
62.5
62.50 62.50 62.50 1,100 0 0 0
TMS
40.8
40.8
41.01 41.01 40.77 4,700 0 0 0
TMT
10.8
10.8
10.90 10.90 10.80 1,200 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
10.3
10.3
10.30 10.30 10.30 100 0 0 0
TN1
14.5
14.5
14.95 15 14.45 10,400 0 0 0
TNB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
TNC
30.0
30.0
29.75 29.95 29.75 1,500 0 0 0
TNG
19.0
19.0
18.89 19.28 18.89 272,800 0 0 0
TNH
13.6
13.6
13.45 13.70 13.45 101,800 0 0 0
TNI
6.9
6.9
6.86 6.86 6.58 1,413,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
TNS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TNT
7.5
7.5
7.80 7.96 7.50 87,700 0 0 0
TNV
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
TNW
12
12
12 12 12 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
119
119
119.50 121.50 119 5,700 0 0 0
TOT
15.7
15.7
15.80 15.80 15.70 300 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TPB
17.9
17.9
18.38 18.62 17.90 11,176,400 0 0 0
TPC
11.5
11.5
12.15 12.15 11.50 18,300 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
44.7
44.7
44.74 44.74 44.74 200 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
67.3
67.3
66.70 67.30 66.70 500 0 0 0
TRC
70.5
70.5
70.10 71.20 70.10 15,100 0 0 0
TRS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.1
6.1
6 6.10 6 5,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13
13
12.90 13 12.90 16,200 0 0 0
TSB
35.4
35.4
35.90 35.90 34 13,100 0 0 0
TSC
3.1
3.1
3.14 3.14 3.11 183,300 0 0 0
TSD
5.5
5.5
5.60 5.60 5.50 1,000 0 0 0
TSG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TSJ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TST
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TT6
5.8
5.8
6.04 6.13 5.77 6,100 0 0 0
TTA
12.6
12.6
12.95 13 12.55 238,100 0 0 0
TTC
7.7
7.7
8.10 8.30 7.70 8,900 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
39.6
39.6
39.55 39.55 39.55 0 0 0 0
TTF
3.0
3.0
3.07 3.07 3 687,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.7
2.7
2.70 2.80 2.60 263,700 0 0 0
TTL
8.5
8.5
8.70 8.70 8.50 11,800 0 0 0
TTN
16.7
16.7
16.90 16.90 16.70 19,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 100 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
24.3
24.3
24.10 24.30 24 14,700 0 0 0
TV2
34.7
34.7
35.20 35.60 34.70 80,500 0 0 0
TV3
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TV4
15.0
15.0
15.31 15.49 15.02 7,000 0 0 0
TV6
11
11
11 11 11 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.3
9.3
9.38 9.40 9.30 37,200 0 0 0
TVC
11
11
11.20 11.30 11 239,900 0 0 0
TVD
10.3
10.3
10.20 10.40 10.20 18,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
22.4
22.4
22.40 22.40 22.40 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.1
8.1
8.20 8.30 8.10 141,700 0 0 0
TVS
18.2
18.2
18.50 18.60 18.15 73,000 0 0 0
TVT
16.5
16.5
16.50 16.50 16.50 1,500 0 0 0
TW3
15.6
15.6
15.60 15.60 15.60 100 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 200 0 0 0
TYA
18
18
18.10 18.10 17.90 15,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.20 39,600 0 0 0
UDL
16
16
16 16 16 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
48.9
48.9
48.85 48.85 48.85 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
9.70 10.40 9 1,100 0 0 0
UPC
26.9
26.9
26.88 26.88 26.88 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.60 6.80 6.60 1,100 0 0 0
VAB
11.7
11.7
11.65 11.75 11.60 429,400 0 0 0
VAF
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VAV
38.9
38.9
38.90 38.90 38.90 0 0 0 0
VBB
11.2
11.2
11.22 11.42 11.03 59,600 0 0 0
VBC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VC1
12
12
12 12 12 5,800 0 0 0
VC2
8
8
8.10 8.30 8 162,500 0 0 0
VC3
28
28
27.80 28 27.70 777,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
43
43
41.80 46 37.80 2,300 0 0 0
VC7
11.4
11.4
11.90 12.10 11.30 557,600 0 0 0
VC9
4
4
4 4 3.90 2,300 0 0 0
VCA
9.4
9.4
9.32 9.37 9.32 12,600 0 0 0
VCB
61.6
61.6
61.95 62.64 61.65 3,657,500 0 0 0
VCC
9.6
9.6
9.70 9.90 9.60 37,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.5
285.5
309 309 285.50 4,300 0 0 0
VCG
27.4
27.4
27.55 27.90 27.20 8,118,300 0 0 0
VCI
42.1
42.1
43.20 43.25 42.10 5,075,900 0 0 0
VCM
8.9
8.9
8.10 8.90 8.10 600 0 0 0
VCP
26.5
26.5
26.80 26.80 26.20 16,400 0 0 0
VCR
39.9
39.9
40 40 36 600 0 0 0
VCS
48.1
48.1
48.70 48.90 48.10 93,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
34.3
34.3
40 40 34.30 17,000 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
8.1
8.1
7.50 8.10 7.50 200 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VDP
47.8
47.8
45.50 47.80 45.50 500 0 0 0
VDS
21.6
21.6
22.40 22.50 21.55 1,981,200 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VE9
4.3
4.3
4.40 4.40 4.20 4,100 0 0 0
VEA
34.9
34.9
34.99 35.17 34.81 298,400 0 0 0
VEC
12
12
12.70 12.70 12 16,100 0 0 0
VEF
151.4
151.4
150.34 152.56 150.34 14,800 0 0 0
VES
7
7
7 7 7 0 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
57.5
57.5
57.80 57.80 57.50 19,200 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VGC
53.2
53.2
54.98 54.98 52.88 555,900 0 0 0
VGG
44.2
44.2
45.80 45.80 44.20 600 0 0 0
VGI
68.1
68.1
68.40 69.50 68 126,100 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
28.3
28.3
28.10 28.30 27.70 14,600 0 0 0
VGR
53.7
53.7
53.66 53.66 53.66 100 0 0 0
VGS
30.1
30.1
30.10 30.40 29.40 559,300 0 0 0
VGT
12
12
12.10 12.20 12 496,400 0 0 0
VGV
39.6
39.6
39.59 39.59 39.59 600 0 0 0
VHC
54
54
55.20 55.20 54 1,025,300 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 300 0 0 0
VHE
4.7
4.7
4.80 4.80 4.60 108,700 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.2
2.2
2.30 2.30 2.20 71,700 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
98.6
98.6
101.20 102 98.60 5,821,100 0 0 0
VIB
19.7
19.7
20.15 20.35 19.70 10,580,000 0 0 0
VIC
171
171
168.80 175.70 168.80 2,381,100 0 0 0
VID
5.1
5.1
5.10 5.10 5.10 12,000 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VIF
15.4
15.4
15.40 16 15.40 9,400 0 0 0
VIG
6.9
6.9
7 7.10 6.80 233,600 0 0 0
VIH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VIM
11.1
11.1
11.10 11.10 11.10 1,300 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VIP
13.5
13.5
13.45 13.55 13.40 246,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.8
18.8
17.80 18.80 17.70 3,500 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
36.2
36.2
37.50 37.50 36.05 14,714,700 0 0 0
VJC
128.7
128.7
128.20 131.50 127.40 1,759,900 0 0 0
VLA
10.9
10.9
9.90 10.90 9.90 400 0 0 0
VLB
46
46
46.40 46.50 45.90 28,200 0 0 0
VLC
14.9
14.9
15 15.10 14.80 78,600 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.9
8.9
8.90 8.90 8.80 300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29
29
29 29 29 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.18 6.18 6.18 100 0 0 0
VMD
20.7
20.7
20.70 20.70 20.70 23,600 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 600 0 0 0
VMK
34.6
34.6
34.60 34.60 34.60 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
17.8
17.8
17.80 17.80 17.80 600 0 0 0
VNB
17.2
17.2
18.20 18.70 17.10 118,000 0 0 0
VNC
31.1
31.1
31.50 31.50 31.10 10,000 0 0 0
VND
22.2
22.2
22.85 22.95 22.15 13,030,500 0 0 0
VNE
7.9
7.9
7.67 7.89 7.67 100,500 0 0 0
VNF
16.7
16.7
17.10 17.10 16.60 4,100 0 0 0
VNG
7.5
7.5
7.45 7.50 7.45 4,000 0 0 0
VNH
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VNI
8.6
8.6
8.80 8.80 8.60 1,800 0 0 0
VNL
21.8
21.8
21.81 21.91 21.81 4,300 0 0 0
VNM
58.8
58.8
60.04 60.14 58.79 3,398,700 0 0 0
VNP
12.5
12.5
13 13 12.40 1,600 0 0 0
VNR
20.4
20.4
20.20 20.50 20.20 1,700 0 0 0
VNS
9.6
9.6
9.70 9.70 9.57 2,700 0 0 0
VNT
32.2
32.2
32.20 32.20 32.20 0 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6
6
6 6 6 4,600 0 0 0
VNZ
391.3
391.3
391 391.40 391 1,000 0 0 0
VOC
11.7
11.7
11.80 12.10 11.70 39,500 0 0 0
VOS
13.3
13.3
13.60 13.70 13.30 503,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
30.2
30.2
31.10 31.50 30.15 31,474,300 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.5
25.5
25.50 25.50 25.40 8,200 0 0 0
VPG
8.6
8.6
8.66 8.69 8.56 315,400 0 0 0
VPH
5.4
5.4
5.50 5.50 5.42 54,600 0 0 0
VPI
56.2
56.2
56.50 57.20 55.90 1,456,800 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.7
10.7
10.75 10.75 10.70 1,300 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
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VRE
31.8
31.8
33.20 33.50 31.75 6,929,900 0 0 0
VRG
18.1
18.1
18.30 18.30 18.10 3,100 0 0 0
VSA
20.8
20.8
20.90 20.90 20.70 900 0 0 0
VSC
28.1
28.1
29.75 29.75 28 14,053,100 0 0 0
VSE
8.3
8.3
8.40 8.40 8.20 1,300 0 0 0
VSF
26.5
26.5
26.60 26.60 26.50 12,200 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
45.8
45.8
45.48 45.77 45.48 4,100 0 0 0
VSI
21
21
20.85 21 20.85 700 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VSN
16
16
16 16.10 16 1,700 0 0 0
VST
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTA
3
3
3 3 3 7,700 0 0 0
VTB
9.6
9.6
9.64 9.64 9.64 0 0 0 0
VTC
8.8
8.8
8.80 8.80 8.80 400 0 0 0
VTD
7.5
7.5
7.50 7.60 7.40 26,400 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
7.9
7.9
8.90 8.90 7.90 2,300 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4.20 4.20 4 1,100 0 0 0
VTK
51
51
51.70 51.70 50.80 5,600 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 11.70 250,100 0 0 0
VTP
95.5
95.5
96.90 96.90 95.22 129,100 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.8
16.8
16.90 17 16.80 23,300 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.8
12.8
12.50 12.80 12.30 9,100 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.40 18.60 18.30 1,362,800 0 0 0
VUA
21.5
21.5
21.50 21.60 21.50 3,500 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
44.4
44.4
43.90 44.50 42.50 55,900 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VXB
28.8
28.8
28.80 28.80 28.80 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
297
297
297 297 297 200 0 0 0
WSB
58.9
58.9
58.91 58.91 58.91 100 0 0 0
WSS
7.6
7.6
7.10 7.70 7.10 123,600 0 0 0
WTC
10.9
10.9
10.78 10.87 10.78 1,600 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 300 0 0 0
X26
24.1
24.1
24.10 24.10 24.10 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
12.2
12.2
12.20 12.20 12.20 0 0 0 0
XMC
9
9
9.40 9.40 9 48,000 0 0 0
XMD
5.8
5.8
5.60 5.80 5.60 2,600 0 0 0
XMP
14.8
14.8
15.40 15.40 14.80 1,000 0 0 0
XPH
15.7
15.7
15.70 15.70 15.70 3,000 0 0 0
YBC
11
11
11 11 11 0 0 0 0
YBM
14
14
14 14 13.50 7,700 0 0 0
YEG
14
14
14.50 14.60 14 1,718,900 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
269.6
269.6
273.25 274.48 269.04 72,193,637 0 0 0
^UPCOM
109.9
109.9
109.94 110.36 109.41 0 0 0 0
^VN30
1,859.8
1,859.8
1,872.83 1,891.20 1,851.54 322,463,116 0 0 0
^VNINDEX
1,652.7
1,652.7
1,668.04 1,679.73 1,646.82 735,169,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |