DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/10/2025

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 03/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.4
36.4
36.40 36.40 36.40 0 0 0 0
AAA
8.2
8.2
8.17 8.21 8.08 1,722,900 0 0 0
AAH
4
4
4.10 4.10 3.90 1,363,700 0 0 0
AAM
7
7
7.05 7.05 7 4,000 0 0 0
AAS
10.5
10.5
10.90 10.90 10.50 1,425,900 0 0 0
AAT
3.8
3.8
3.80 3.83 3.60 36,600 0 0 0
AAV
6
6
6.10 6.20 5.90 415,000 0 0 0
ABB
12.4
12.4
12.50 12.50 12.30 1,836,600 0 0 0
ABC
10.6
10.6
10.70 10.70 10.50 34,600 0 0 0
ABI
20.6
20.6
20.70 20.70 20.60 16,800 0 0 0
ABR
14
14
14.20 14.20 13.10 3,800 0 0 0
ABS
3.5
3.5
3.57 3.57 3.49 249,300 0 0 0
ABT
64.4
64.4
65.10 65.50 63.50 22,300 0 0 0
ABW
10.8
10.8
11.10 11.10 10.70 91,300 0 0 0
ACB
25.7
25.7
25.75 25.85 25.50 9,813,400 0 0 0
ACC
13.8
13.8
13.65 13.80 13.25 10,300 0 0 0
ACE
40.3
40.3
40.30 40.30 40.30 0 0 0 0
ACL
13.2
13.2
13.10 13.30 12.95 23,200 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 183,800 0 0 0
ACS
6.3
6.3
5.60 6.30 5.60 1,100 0 0 0
ACV
55
55
55.30 55.50 54.80 437,800 0 0 0
ADC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
ADG
9.5
9.5
9.25 9.60 8.83 6,000 0 0 0
ADS
8.8
8.8
8.72 8.83 8.70 44,000 0 0 0
AFX
9.7
9.7
9.90 9.90 9.60 18,600 0 0 0
AG1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 100 0 0 0
AGG
18.6
18.6
18.90 19.20 18.60 348,500 0 0 0
AGM
3.6
3.6
3.30 3.60 3.20 645,600 0 0 0
AGP
39.4
39.4
38.08 39.51 38.08 1,800 0 0 0
AGR
17
17
17.15 17.20 16.85 859,000 0 0 0
AGX
174
174
174 174 174 0 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
43
43
44 44 43 34,900 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 100 0 0 0
ALV
7
7
7.50 7.50 6.80 60,500 0 0 0
AMC
17.5
17.5
17.30 17.50 17.30 2,100 0 0 0
AME
9
9
8.60 9 8.60 1,200 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 4,600 0 0 0
AMS
7.9
7.9
8 8.10 7.70 68,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
31.3
31.3
29.60 32.50 29.50 38,500 0 0 0
ANV
30.4
30.4
28.54 30.36 28.34 8,222,300 0 0 0
APF
40.4
40.4
40 40.40 39.90 2,900 0 0 0
APG
11.5
11.5
11.45 11.55 11.40 232,300 0 0 0
APH
6.3
6.3
6.39 6.39 6.30 232,400 0 0 0
API
7.9
7.9
8.30 8.30 7.90 457,600 0 0 0
APL
16
16
16 16 16 0 0 0 0
APP
5.5
5.5
5.50 5.60 5.50 6,600 0 0 0
APS
8.9
8.9
9.20 9.20 8.90 783,100 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
16.1
16.1
16.20 16.20 16 2,600 0 0 0
ASM
7.7
7.7
8.01 8.01 7.73 1,584,900 0 0 0
ASP
4.7
4.7
4.80 4.80 4.66 13,900 0 0 0
AST
71.6
71.6
69.66 71.60 68.69 1,100 0 0 0
ATA
0.5
0.5
0.50 0.60 0.50 6,800 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.6
8.6
8.50 9 8 606,300 0 0 0
ATS
21
21
21 21 21 0 0 0 0
AVC
54
54
54.40 54.90 54 1,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.9
14.9
15.10 15.20 14.80 31,800 0 0 0
BAB
13.3
13.3
13.40 13.40 13.30 1,900 0 0 0
BAF
34.5
34.5
34.50 34.85 34.15 1,970,000 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
87.4
87.4
82.48 87.36 82.48 200 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 100 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
14
14.20 14.20 14 200 0 0 0
BCA
9.8
9.8
9.90 9.90 9.60 5,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8.5
8.5
8.70 8.70 8.50 268,500 0 0 0
BCE
10.8
10.8
10.85 10.85 10.75 32,800 0 0 0
BCF
38
38
38 38 38 0 0 0 0
BCG
2.8
2.8
2.80 2.80 2.80 2,908,800 0 0 0
BCM
66.4
66.4
66.20 66.40 64.80 194,100 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCR
1.6
1.6
1.60 1.60 1.50 11,121,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38.8
38.8
38.90 39 38.80 2,100 0 0 0
BDT
9.3
9.3
9.30 9.40 9.30 13,600 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
41
41.45 41.45 39.85 109,200 0 0 0
BGE
5
5
5 5.20 4.70 1,392,300 0 0 0
BGW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BHA
24.3
24.3
24.32 24.32 24.32 0 0 0 0
BHC
1.5
1.5
1.50 1.50 1.50 15,200 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 100 0 0 0
BHN
32.5
32.5
32.50 32.50 32.50 5,000 0 0 0
BHP
8.5
8.5
8 8.50 8 4,400 0 0 0
BIC
27.6
27.6
27.50 27.80 27.45 86,000 0 0 0
BID
39.4
39.4
39.56 39.71 39.36 2,515,700 0 0 0
BIG
4.9
4.9
4.90 5 4.90 16,400 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
BKC
23.5
23.5
25.30 25.30 22.80 71,100 0 0 0
BKG
3.1
3.1
3.09 3.10 3.03 56,900 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 2,800 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26
26
26 26.20 25.70 2,400 0 0 0
BMC
17.2
17.2
17.30 17.30 16.75 102,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
17.7
17.7
17.70 17.70 17.70 3,000 0 0 0
BMI
19.8
19.8
20.18 20.18 19.69 363,400 0 0 0
BMJ
11
11
11 11 11 0 0 0 0
BMK
18
18
18 18 18 100 0 0 0
BMP
135.6
135.6
136.79 137.46 135.64 29,900 0 0 0
BMS
13.8
13.8
13.70 13.80 13.50 222,200 0 0 0
BMV
6
6
6 6 6 0 0 0 0
BNA
6.7
6.7
6.90 6.90 6.70 336,900 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 2.20 315,300 0 0 0
BPC
13.5
13.5
13.50 13.50 13.50 300 0 0 0
BQB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BRC
12.7
12.7
12.70 12.70 12.70 300 0 0 0
BRR
17
17
16.20 17 16.20 4,400 0 0 0
BRS
26
26
23.10 26 23.10 500 0 0 0
BSA
22.2
22.2
22.39 22.49 22.20 5,500 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 0 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
45
45.90 45.90 44.80 855,900 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
20.0
20.0
20.58 20.58 20 5,553,800 0 0 0
BT1
10.2
10.2
10.35 10.35 10.18 1,900 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 5 500 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 0 0 0 0
BTH
42.0
42.0
42.56 42.56 41.81 20,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,500 0 0 0
BTP
10.4
10.4
10.54 10.54 10.44 10,400 0 0 0
BTS
5.4
5.4
5.20 5.40 5.20 89,600 0 0 0
BTT
38.0
38.0
38 38 37.95 1,700 0 0 0
BTU
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
14
14
14.40 14.40 14 1,480,800 0 0 0
BVG
2.4
2.4
2.40 2.50 2.40 26,300 0 0 0
BVH
52.0
52.0
52.69 53.08 51.90 236,300 0 0 0
BVL
18.9
18.9
19.50 19.50 18.90 12,600 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
35.3
35.3
35.74 35.93 35.25 144,600 0 0 0
BWA
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BWE
48.9
48.9
48.50 49.30 48 140,100 0 0 0
BWS
31.2
31.2
31.18 31.18 31.18 200 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
19.75 19.90 19.50 12,300 0 0 0
C47
10.9
10.9
10.25 10.90 10.25 290,500 0 0 0
C4G
9
9
9.20 9.20 9 845,800 0 0 0
C69
12.5
12.5
12.80 12.90 12.50 551,200 0 0 0
C92
4.4
4.4
4.40 4.50 4.20 9,600 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 1,500 0 0 0
CAG
7.5
7.5
7.30 7.50 7.30 200 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 100 0 0 0
CAP
42
42
43.20 43.60 42 27,400 0 0 0
CAT
17
17
17 17 17 0 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 1,000 0 0 0
CBS
28.9
28.9
29.06 29.06 28.70 10,300 0 0 0
CC1
30.5
30.5
30.80 30.80 30.40 30,300 0 0 0
CCA
15
15
15 15 15 900 0 0 0
CCC
15.5
15.5
15.25 15.50 15.25 400 0 0 0
CCI
26.4
26.4
26.90 26.90 26.40 500 0 0 0
CCL
6.8
6.8
6.85 6.86 6.79 327,400 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
12.8
12.8
13 13 11.40 1,000 0 0 0
CCT
13
13
13 13 13 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
26.4
26.4
25.75 26.42 25.21 572,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
10.1
10.1
8.50 10.10 8.50 400 0 0 0
CDN
30.3
30.3
30.30 31.30 30.30 7,000 0 0 0
CDO
1.8
1.8
1.80 1.90 1.70 94,500 0 0 0
CDP
9.8
9.8
9.70 9.80 9.70 2,900 0 0 0
CDR
7.1
7.1
7 7.10 7 1,800 0 0 0
CEN
2.5
2.5
2.40 2.60 2.40 102,100 0 0 0
CEO
23.5
23.5
24.60 24.60 23.50 24,188,700 0 0 0
CET
12.6
12.6
12.60 13.20 11.80 142,400 0 0 0
CFM
9.0
9.0
8.97 8.97 8.97 4,700 0 0 0
CFV
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CGV
3.1
3.1
3.30 3.30 3.10 1,000 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
32.10 32.15 32 89,300 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
9.90 9.90 9.70 3,000 0 0 0
CID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CIG
9.2
9.2
9.16 9.21 9 53,500 0 0 0
CII
24.5
24.5
24.25 25.40 24.20 25,460,900 0 0 0
CIP
3.6
3.6
3.60 3.60 3.60 10,800 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
47
47
47.50 47.50 45 9,300 0 0 0
CKD
23.1
23.1
23.21 23.21 23.12 1,300 0 0 0
CKG
12.8
12.8
13.20 13.20 12.80 126,500 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 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.70 22.70 22.50 7,300 0 0 0
CLL
30.9
30.9
30.95 31 30.85 32,600 0 0 0
CLM
67.6
67.6
67.70 67.70 67.60 1,000 0 0 0
CLW
49.1
49.1
49.06 49.06 49.06 100 0 0 0
CLX
16.1
16.1
16 16.10 16 52,900 0 0 0
CMC
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
CMD
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMF
305
305
305 305 305 100 0 0 0
CMG
39.2
39.2
39 39.45 38.95 245,500 0 0 0
CMI
0.5
0.5
0.70 0.70 0.50 6,800 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
15.7
15.7
14 15.70 14 7,300 0 0 0
CMN
53
53
53 53.50 53 1,600 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 8.40 7.90 59,000 0 0 0
CMT
13.7
13.7
13.70 13.70 13.70 300 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
6.9
6.9
6.96 6.96 6.85 232,200 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 33.45 800 0 0 0
CNG
26.9
26.9
26.70 27.05 26.70 15,900 0 0 0
CNN
60.1
60.1
60.10 60.10 60.10 0 0 0 0
CNT
8.9
8.9
8.80 8.90 8.70 1,000 0 0 0
COM
31.1
31.1
31.05 31.05 31.05 200 0 0 0
CPA
5
5
5 5 5 0 0 0 0
CPC
17.1
17.1
17.40 17.40 17.10 2,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4.40 4.40 4 7,100 0 0 0
CQN
31.7
31.7
31 31.70 30.70 23,100 0 0 0
CQT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CRC
9.6
9.6
9.65 9.75 9.45 225,200 0 0 0
CRE
10.3
10.3
10.25 10.40 10.15 370,000 0 0 0
CSC
20.2
20.2
20.50 20.50 20 42,200 0 0 0
CSI
28
28
28 28 27.90 5,100 0 0 0
CSM
14.7
14.7
14.60 14.90 14.50 401,900 0 0 0
CSV
30.5
30.5
31.40 31.40 30.40 588,200 0 0 0
CT3
5.1
5.1
5.40 5.40 5.10 3,000 0 0 0
CT6
10.4
10.4
10.40 10.40 10.40 100 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 0 0 0 0
CTD
82.5
82.5
81.20 84.80 81.20 1,398,100 0 0 0
CTF
20.1
20.1
20.20 20.20 19.95 366,200 0 0 0
CTG
50.4
50.4
50.89 50.99 49.90 7,606,900 0 0 0
CTI
24.9
24.9
25.50 25.60 24.90 430,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.2
9.2
9.90 10.20 9.20 52,600 0 0 0
CTR
82.4
82.4
83.30 83.60 82.10 274,000 0 0 0
CTS
38.8
38.8
39 39.55 38.60 2,211,900 0 0 0
CTT
25.1
25.1
25.10 25.10 25.10 0 0 0 0
CTW
27.6
27.6
27.60 27.60 27.60 400 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 243,200 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
10.6
10.6
10.50 10.60 10.50 4,600 0 0 0
D2D
36.2
36.2
36.30 36.30 36.10 58,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 900 0 0 0
DAD
17.5
17.5
17.50 17.50 17.50 4,600 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
4.0
4.0
4.01 4.03 3.94 385,500 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
13
13
13.40 13.40 13 700 0 0 0
DAT
9.7
9.7
9.73 9.73 9.20 5,300 0 0 0
DBC
26.9
26.9
26.65 27.40 26.65 4,219,200 0 0 0
DBD
53.9
53.9
53.80 54 53.60 83,100 0 0 0
DBM
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DBT
11.5
11.5
11.35 11.50 11.35 100,900 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 100 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 300 0 0 0
DC4
11.7
11.7
11.90 11.95 11.70 524,300 0 0 0
DCF
39
39
39 39 39 0 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
28
28
27.80 28 27.40 858,000 0 0 0
DCM
34.9
34.9
35.70 36.20 34.75 3,166,200 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DCS
1
1
1 1 1 439,800 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 24,100 0 0 0
DDB
9.8
9.8
9.80 9.80 9.80 5,000 0 0 0
DDG
2.5
2.5
2.50 2.50 2.40 158,900 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.2
2.2
2.20 2.20 2.20 100 0 0 0
DDN
6.3
6.3
6.50 6.50 6.30 200 0 0 0
DDV
30.9
30.9
31.80 31.90 30.70 1,044,900 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
1.2
1.2
1.20 1.30 1.10 1,334,800 0 0 0
DGC
91.5
91.5
91.80 92.50 91.40 1,063,700 0 0 0
DGT
5.1
5.1
5 5.10 5 253,500 0 0 0
DGW
40
40
40.60 41 39.95 1,063,500 0 0 0
DHA
48.1
48.1
49.25 49.35 47.80 129,900 0 0 0
DHB
8.7
8.7
8.30 8.70 8.30 9,700 0 0 0
DHC
33.7
33.7
33.51 34.24 33.51 152,000 0 0 0
DHD
35
35
35 35 35 100 0 0 0
DHG
101.8
101.8
101.80 101.80 101.50 3,800 0 0 0
DHM
6.5
6.5
6.38 6.50 6.38 2,500 0 0 0
DHN
26
26
26 26 26 1,700 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
76.4
76.4
76.36 77.09 75.82 8,300 0 0 0
DIC
1.1
1.1
1 1.10 1 120,600 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 81,000 0 0 0
DIG
19.7
19.7
20.39 20.44 19.71 27,402,800 0 0 0
DIH
13.9
13.9
14 14 13.90 3,500 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
6.2
6.2
6.30 6.30 6.10 715,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.85 2.85 2.80 1,519,800 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
61.2
61.2
61.20 61.20 61.20 300 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
4
4
4 4 4 33,100 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 10,000 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 0 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 2,100 0 0 0
DNT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DNW
34.2
34.2
34.20 34.20 34.20 0 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
37.5
37.5
37.50 37.50 37.50 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.9
52.9
53.10 53.10 52.80 4,200 0 0 0
DPG
44.9
44.9
44.30 45.70 44.30 1,121,900 0 0 0
DPH
58
58
58 58 58 0 0 0 0
DPM
24.1
24.1
23.85 24.40 23.85 4,978,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.7
36.7
37.35 37.40 36.65 414,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.3
11.3
11.25 11.25 11.25 100 0 0 0
DRC
16.1
16.1
16.20 16.25 16 185,600 0 0 0
DRG
9.1
9.1
9.10 9.10 9 13,200 0 0 0
DRH
2.4
2.4
2.42 2.42 2.34 811,000 0 0 0
DRI
11.3
11.3
11.50 11.50 11.30 228,300 0 0 0
DRL
52.5
52.5
52.50 52.50 52.50 3,000 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 2,300 0 0 0
DSD
10.1
10.1
10.10 10.10 10.10 200 0 0 0
DSE
28.9
28.9
28.95 29.05 28.40 487,500 0 0 0
DSG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DSN
44.6
44.6
44.80 44.80 44.45 1,500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9
9
8.90 9 8.90 39,500 0 0 0
DTA
4.8
4.8
4.71 4.84 4.71 7,000 0 0 0
DTD
21
21
21.50 21.70 20.70 594,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 36,500 0 0 0
DTK
12.4
12.4
11.80 12.40 11.80 300 0 0 0
DTL
12.9
12.9
13.30 13.30 12.90 228,500 0 0 0
DTP
104.4
104.4
104.40 104.40 104.40 0 0 0 0
DTT
16.6
16.6
16.60 16.60 16.45 2,500 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
1.4
1.4
1.30 1.40 1.30 447,600 0 0 0
DVM
7.2
7.2
7.30 7.30 7 491,200 0 0 0
DVN
21.7
21.7
21.50 21.70 21.20 44,600 0 0 0
DVP
71.4
71.4
71.40 71.50 71 10,500 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
20 20.50 19.70 22,546,900 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
11
11
11.10 11.10 10.90 125,300 0 0 0
DXS
11.6
11.6
11.80 11.90 11.40 2,162,000 0 0 0
DXV
3.8
3.8
3.85 3.85 3.80 18,600 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 900 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
12.2
12.2
12.10 12.20 12.10 1,100 0 0 0
ECI
9
9
9 9 9 0 0 0 0
ECO
22.2
22.2
21.83 22.21 21.68 26,400 0 0 0
EFI
2.4
2.4
2.40 2.70 2.40 20,400 0 0 0
EIB
25.2
25.2
25.75 25.75 25.20 4,436,100 0 0 0
EIC
23.8
23.8
23.60 23.80 23.60 1,600 0 0 0
EID
25.9
25.9
26 26 25.90 1,500 0 0 0
EIN
3.4
3.4
3.30 3.40 3.30 16,600 0 0 0
ELC
21.7
21.7
21.52 21.71 21 299,100 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 100 0 0 0
EMS
22.6
22.6
22.60 22.60 22.60 0 0 0 0
EPC
7
7
7 7 7 0 0 0 0
EVE
11.3
11.3
11.30 11.30 10.95 14,400 0 0 0
EVF
13.3
13.3
13.60 13.80 13.20 10,536,000 0 0 0
EVG
8.8
8.8
9.10 9.17 8.71 3,388,000 0 0 0
EVS
6.9
6.9
7.10 7.10 6.90 305,700 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
3.98 4 3.94 48,500 0 0 0
FCN
16.7
16.7
17 17.20 16.65 1,832,200 0 0 0
FCS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 0 0 0 0
FIC
13.3
13.3
13.40 13.50 13.30 12,200 0 0 0
FID
1.6
1.6
1.60 1.60 1.50 183,200 0 0 0
FIR
7.8
7.8
7.51 7.89 7.50 70,900 0 0 0
FIT
4.7
4.7
4.80 4.80 4.69 808,300 0 0 0
FMC
36.6
36.6
36.50 36.85 36.40 28,800 0 0 0
FOC
64
64
64.20 64.80 64 14,500 0 0 0
FOX
64
64
64.10 64.10 63.80 25,400 0 0 0
FPT
93.4
93.4
92.20 94 92.10 7,681,300 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
123
123
123.50 125.50 122.10 194,400 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FT1
49.2
49.2
49.20 49.20 49.20 100 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 0.80 0.70 42,100 0 0 0
FTS
35
35
34.60 35.45 33.75 2,588,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 3,600 0 0 0
G36
9.2
9.2
9.65 9.65 9.07 977,200 0 0 0
GAS
60.1
60.1
60.20 60.50 60 470,400 0 0 0
GCB
13.5
13.5
13.40 13.50 13.40 300 0 0 0
GCF
31.6
31.6
31.64 31.64 31.64 0 0 0 0
GDA
17.3
17.3
17.50 17.50 17.20 104,300 0 0 0
GDT
20.9
20.9
20.70 20.90 20.70 6,400 0 0 0
GDW
40
40
40 40 40 100 0 0 0
GEG
15.9
15.9
16.10 16.10 15.85 843,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
52.5
52.5
54.10 54.10 52 8,382,500 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
28.5
28.5
28.56 28.56 28.10 26,700 0 0 0
GIC
15.6
15.6
15.60 15.60 15.60 100 0 0 0
GIL
16.3
16.3
16.70 16.70 16.30 200,000 0 0 0
GKM
4
4
4 4.20 3.80 411,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
18.1
18.1
18.10 18.10 18.10 0 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
42.8
42.8
42.80 42.80 42.80 0 0 0 0
GMD
65.9
65.9
66 66.60 65.50 1,648,600 0 0 0
GMH
8.6
8.6
8.51 8.58 8.41 7,200 0 0 0
GMX
16.7
16.7
16.70 16.70 16.70 0 0 0 0
GND
23
23
26.40 26.40 23 3,000 0 0 0
GPC
2.6
2.6
2.70 2.70 2.60 28,700 0 0 0
GSM
30.9
30.9
30.90 30.90 30.90 200 0 0 0
GSP
11.3
11.3
11.35 11.35 11.25 45,300 0 0 0
GTA
9.7
9.7
9.73 9.73 9.73 100 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 800 0 0 0
GTS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.3
26.3
27.11 27.11 26.28 2,383,700 0 0 0
GVT
74.1
74.1
74.10 74.10 74.10 200 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
11.9
11.9
13 13 11.70 1,200 0 0 0
HAD
14.3
14.3
14.40 14.40 14.30 2,700 0 0 0
HAF
22.7
22.7
22.70 22.70 22.70 0 0 0 0
HAG
16.5
16.5
17.25 17.35 16.50 15,672,300 0 0 0
HAH
54
54
53.30 54.50 52.40 1,884,700 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
9.6
9.6
9.60 9.60 9.60 1,100 0 0 0
HAP
6.9
6.9
6.80 6.85 6.76 83,800 0 0 0
HAR
4.7
4.7
4.88 4.88 4.60 462,400 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
40.3
40.3
37.20 40.30 37.10 2,400 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 200 0 0 0
HAX
12.2
12.2
12.40 12.40 11.95 379,200 0 0 0
HBC
7.3
7.3
7.40 7.40 7.10 2,423,800 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HBS
8.5
8.5
8.80 8.80 8.10 215,000 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
24.80 24.90 24.80 3,100 0 0 0
HCD
8.2
8.2
8.21 8.22 8.06 7,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
26.1
26.1
26.45 26.50 25.90 6,835,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 2,200 0 0 0
HD6
13
13
13.10 13.10 13 8,500 0 0 0
HD8
6.7
6.7
6.80 6.80 6.70 5,700 0 0 0
HDA
5.9
5.9
5.90 6.20 5.90 49,100 0 0 0
HDB
30.2
30.2
30.80 30.85 30.20 9,123,800 0 0 0
HDC
29.6
29.6
30.36 30.71 29.60 4,940,900 0 0 0
HDG
30
30
30.40 30.70 29.80 4,461,900 0 0 0
HDM
36.2
36.2
36.50 36.50 36.20 900 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
8.5
8.5
8.90 8.90 8.50 9,500 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
292.70 292.70 292.70 200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
117 129.80 117 300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
9.7
9.7
9.55 9.99 9.55 401,500 0 0 0
HHS
17.9
17.9
18.10 18.35 17.65 6,516,800 0 0 0
HHV
15.1
15.1
15.30 15.40 15.05 16,017,300 0 0 0
HID
3.8
3.8
4.06 4.06 3.73 1,541,200 0 0 0
HII
4.7
4.7
4.69 4.84 4.66 106,600 0 0 0
HIO
7.6
7.6
7.80 7.80 7.60 8,500 0 0 0
HJC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HJS
26.5
26.5
27.50 27.50 26.52 300 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 304,500 0 0 0
HKT
14
14
13.70 14 13.70 3,700 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
10.90 11 10.80 2,300 0 0 0
HLD
18
18
18 18.20 17.80 153,500 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.8
11.8
11.85 11.85 11.60 20,800 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
17.5
17.5
17.50 17.50 17.50 900 0 0 0
HMR
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
HMS
34.0
34.0
33.78 33.97 33.78 2,200 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HND
11.4
11.4
11.40 11.40 11.40 3,500 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
6.2
6.2
6 6.20 6 2,251,900 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 8.30 8.20 271,700 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
4.70 4.80 4.60 23,700 0 0 0
HPB
15.3
15.3
15.10 15.30 15.10 4,900 0 0 0
HPD
16.9
16.9
16.92 16.92 16.92 1,100 0 0 0
HPG
27.7
27.7
28.10 28.10 27.35 58,123,500 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
80.1
80.1
80.20 80.20 79 400 0 0 0
HPT
27.6
27.6
25.40 27.60 25.40 1,000 0 0 0
HPW
18
18
18 18 18 0 0 0 0
HPX
5.0
5.0
5.10 5.10 4.95 1,841,300 0 0 0
HQC
3.4
3.4
3.46 3.49 3.40 8,246,900 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
18.1
18.1
18.60 18.60 18.05 5,984,600 0 0 0
HSI
0.7
0.7
0.80 0.80 0.70 6,000 0 0 0
HSL
10.4
10.4
9.70 10.35 9.70 657,800 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.6
4.6
4.80 4.80 4.50 39,700 0 0 0
HT1
17.5
17.5
17 17.50 16.80 489,600 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.8
3.8
3.80 3.80 3.80 5,900 0 0 0
HTG
45.8
45.8
45.95 45.95 45.60 16,100 0 0 0
HTI
23.2
23.2
23.45 23.45 23.10 48,100 0 0 0
HTL
24.0
24.0
23.99 23.99 23.99 0 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
HTN
9.9
9.9
10.25 10.25 9.85 783,400 0 0 0
HTP
2.1
2.1
2.50 2.50 2.10 685,600 0 0 0
HTT
1.4
1.4
1.30 1.40 1.20 9,400 0 0 0
HTV
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HU1
6.3
6.3
6.50 6.50 6.33 6,100 0 0 0
HU4
16
16
16 16.50 15.80 78,200 0 0 0
HU6
5
5
5 5 4.70 30,600 0 0 0
HUB
15.6
15.6
15.70 15.80 15.55 19,000 0 0 0
HUG
29.1
29.1
29.10 29.10 29.10 100 0 0 0
HUT
16.6
16.6
16.90 17.10 16.50 3,037,200 0 0 0
HVA
25.4
25.4
25.60 25.90 24.20 73,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.30 13.30 12.80 112,000 0 0 0
HVN
34.2
34.2
34.50 34.65 34.15 1,022,900 0 0 0
HVT
30.3
30.3
30.30 30.70 30.30 8,400 0 0 0
HVX
2.8
2.8
2.83 2.98 2.75 4,300 0 0 0
HWS
14.4
14.4
14.50 14.50 14.30 2,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
45
45
45 45 45 600 0 0 0
ICF
3.1
3.1
3 3.10 3 7,100 0 0 0
ICG
16.2
16.2
16.20 16.20 16.20 0 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
40
40
40.10 40.10 39.90 4,000 0 0 0
ICT
18
18
18 18.50 17.80 58,400 0 0 0
IDC
37.8
37.8
38.60 38.60 37.80 1,464,200 0 0 0
IDI
8.0
8.0
8.02 8.18 7.89 1,381,500 0 0 0
IDJ
6.4
6.4
6.60 6.60 6.40 1,414,500 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.4
26.4
26.40 26.40 26.20 4,900 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 1,000 0 0 0
IHK
11.8
11.8
11.80 11.80 11.80 200 0 0 0
IJC
12.7
12.7
13.10 13.30 12.65 7,696,500 0 0 0
ILA
7.1
7.1
7.40 7.40 7.10 61,500 0 0 0
ILB
26.1
26.1
26.05 26.05 26.05 700 0 0 0
ILC
6.7
6.7
6.60 6.70 6.60 600 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
52.20 52.90 52.20 10,900 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 10.50 100 0 0 0
INN
44.2
44.2
44.20 44.20 44.20 0 0 0 0
IPA
20.1
20.1
20.50 20.90 20.10 236,000 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
26.2
26.2
26.20 26.20 26.20 3,100 0 0 0
IST
36.9
36.9
36.90 36.90 36.90 100 0 0 0
ITC
14
14
14.70 14.70 13.70 918,400 0 0 0
ITD
13.2
13.2
13.10 13.20 13 9,800 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 511,900 0 0 0
ITS
4.4
4.4
4.41 4.41 4.41 3,600 0 0 0
IVS
10
10
10 10 9.70 214,800 0 0 0
JOS
1
1
0.90 1 0.90 18,200 0 0 0
JVC
7.7
7.7
7.44 7.89 7.44 268,500 0 0 0
KBC
34.7
34.7
34.75 35.50 34.20 7,576,100 0 0 0
KCB
10.7
10.7
11.10 11.10 10.60 24,100 0 0 0
KDC
52.4
52.4
52.30 52.40 51.50 227,900 0 0 0
KDH
31.8
31.8
33 33 31.45 6,795,900 0 0 0
KDM
14
14
14 14 14 1,900 0 0 0
KGM
5.8
5.8
5.90 5.90 5.70 13,000 0 0 0
KHD
12.4
12.4
12.40 12.40 12.40 100 0 0 0
KHG
6.7
6.7
6.72 6.72 6.60 8,349,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13.4
13.4
12.60 13.45 12.55 217,300 0 0 0
KHS
23
23
22.90 23 22.60 12,400 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
6.7
6.7
6.20 6.70 6.20 300 0 0 0
KLB
16
16
16.10 16.20 15.80 198,600 0 0 0
KMR
3.1
3.1
3.05 3.07 3.04 3,800 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39 39.70 39 407,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.1
19.1
19.45 19.55 19.05 1,703,000 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
86.3
86.3
85.40 86.50 83.90 35,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2 2 1.90 4,200 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 0 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
22.5
22.5
22.80 22.80 22.50 5,800 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 200 0 0 0
L14
33.2
33.2
34 34.10 32.90 206,000 0 0 0
L18
28.1
28.1
27.70 28.10 27.70 7,700 0 0 0
L40
83.5
83.5
83.04 84.53 76.67 35,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.60 1.80 1.60 2,000 0 0 0
L63
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LAF
19.9
19.9
19.75 19.85 19.55 6,400 0 0 0
LAI
15.6
15.6
15.70 15.70 15.50 34,500 0 0 0
LAS
17.7
17.7
17.70 18 17.60 252,800 0 0 0
LAW
32
32
32 32 32 1,000 0 0 0
LBE
28
28
28 28 28 1,000 0 0 0
LBM
38.7
38.7
38.50 39.10 38.50 5,300 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
11.1
11.1
11.21 11.31 11.03 3,837,000 0 0 0
LCM
1.2
1.2
1.20 1.20 1.10 175,300 0 0 0
LDG
4.7
4.7
4.83 4.87 4.71 2,619,700 0 0 0
LDP
12.2
12.2
11.60 12.20 11.60 33,800 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
6.8
6.8
6.80 6.80 6.80 100 0 0 0
LGC
57.5
57.5
57.52 57.52 57.52 0 0 0 0
LGL
4.9
4.9
4.85 4.99 4.78 334,300 0 0 0
LHC
95.9
95.9
95.50 97.50 93 48,200 0 0 0
LHG
30.4
30.4
30.65 30.75 30.35 68,400 0 0 0
LIC
27
27
27.50 27.50 27 2,600 0 0 0
LIG
4.9
4.9
5 5.10 4.90 447,000 0 0 0
LIX
33.2
33.2
33.40 33.55 33 30,900 0 0 0
LKW
34.4
34.4
34.50 34.50 34.40 1,200 0 0 0
LLM
16
16
15.80 16.90 15.80 1,800 0 0 0
LM3
2.6
2.6
3 3 2.60 4,600 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 400 0 0 0
LMC
8.3
8.3
7.70 8.30 7.70 200 0 0 0
LMH
1.1
1.1
1 1.10 1 548,700 0 0 0
LMI
9.8
9.8
9.76 9.76 9.76 1,500 0 0 0
LNC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
52.5
52.5
51.80 52.80 51.40 2,545,000 0 0 0
LPT
5.9
5.9
6 6 5.90 12,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
29.6
29.6
30.10 31.10 29.60 247,200 0 0 0
LSS
10.6
10.6
10.85 10.90 10.50 360,100 0 0 0
LTC
1.6
1.6
1.80 1.80 1.60 1,200 0 0 0
LTG
6.8
6.8
7.10 7.10 6.80 162,100 0 0 0
M10
20.8
20.8
21.10 21.10 20.70 3,600 0 0 0
MA1
32
32
32.80 32.80 32 600 0 0 0
MAC
14.5
14.5
14.45 14.45 14.45 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.6
26.6
26.70 26.80 26.40 14,509,500 0 0 0
MBG
3.5
3.5
3.60 3.70 3.50 126,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
32.7
32.7
33.40 33.40 32.40 4,216,600 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 7.40 1,700 0 0 0
MCH
128
128
128 128.50 126.50 194,500 0 0 0
MCM
27.3
27.3
27.38 27.43 27.28 13,500 0 0 0
MCO
7
7
7.40 7.40 7 7,800 0 0 0
MCP
28.3
28.3
28.50 28.50 28.30 7,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 9.90 9.70 8,200 0 0 0
MDF
6
6
6 6 6 8,000 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
6
6 6 6 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.4
37.4
36.68 38.00 36.68 12,300 0 0 0
MGC
12.4
12.4
13.40 13.40 12.10 25,700 0 0 0
MGG
26.1
26.1
26.09 26.09 26.09 0 0 0 0
MGR
7.5
7.5
7.50 7.50 7.50 100 0 0 0
MH3
28.3
28.3
28.50 28.50 28.30 700 0 0 0
MHC
12.9
12.9
13.15 13.40 12.90 177,500 0 0 0
MIC
15.5
15.5
16 16 15.10 9,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
16.9
16.9
17 17 16.65 71,000 0 0 0
MKP
28
28
27.70 28.10 27.70 400 0 0 0
MKV
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.2
22.2
22.20 22.20 22.20 400 0 0 0
MML
36.1
36.1
37.40 37.40 36 214,900 0 0 0
MNB
27.2
27.2
27.20 27.20 27.20 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.9
16.9
16.60 17 16.60 13,000 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 546,600 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
13.1
13.1
13.30 13.35 13.10 7,572,600 0 0 0
MSH
34.2
34.2
34.50 34.60 34.20 111,500 0 0 0
MSN
80
80
81.20 81.20 79.40 6,475,000 0 0 0
MSR
22.7
22.7
23.80 23.80 22.60 1,512,800 0 0 0
MST
5.7
5.7
5.70 5.70 5.50 1,768,100 0 0 0
MTA
13.9
13.9
15.10 15.10 13.80 19,300 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
6.1
6.1
6.30 6.30 6.10 300 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
19.3
19.3
19 19.30 18.50 300 0 0 0
MVC
15.8
15.8
16.10 16.10 15.50 66,700 0 0 0
MVN
52.2
52.2
52.20 52.90 52 1,800 0 0 0
MWG
77
77
77 77.40 75.40 9,671,700 0 0 0
MZG
15.7
15.7
15 15.90 15 518,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.2
32.2
32.18 32.23 32.14 636,200 0 0 0
NAG
13.4
13.4
12.90 13.70 12.70 763,500 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 400 0 0 0
NAS
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NAU
9
9
9 9 9 0 0 0 0
NAV
18.7
18.7
18.65 18.65 18.65 0 0 0 0
NAW
9.2
9.2
9.20 9.20 9.20 0 0 0 0
NBB
21
21
21 21.25 20.80 135,900 0 0 0
NBC
8.8
8.8
9 9 8.80 7,500 0 0 0
NBE
12
12
12 12 12 10,000 0 0 0
NBP
8.1
8.1
8 8.20 8 20,800 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 34.50 300 0 0 0
NCG
10.7
10.7
11.50 11.50 10.70 21,700 0 0 0
NCS
40.4
40.4
40.40 40.40 40.40 100 0 0 0
NCT
96.3
96.3
96.24 97.16 96.24 8,100 0 0 0
ND2
37.9
37.9
36.80 37.90 36.80 200 0 0 0
NDC
127
127
127 127 127 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.7
12.7
12.70 12.70 12.30 411,400 0 0 0
NDP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
NDT
5
5
5 5 5 600 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 9,200 0 0 0
NET
70.5
70.5
72.50 72.50 70 7,000 0 0 0
NFC
57.6
57.6
53.20 59 53.20 1,200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.5
18.5
18.73 18.81 18.29 508,600 0 0 0
NHC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NHH
11.9
11.9
11.90 11.95 11.80 67,900 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 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.18 14.18 14.18 0 0 0 0
NKG
16.7
16.7
17.05 17.10 16.60 12,484,100 0 0 0
NLG
34.2
34.2
35.65 35.65 34.04 4,310,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.3
50.3
50.30 51 49.50 49,400 0 0 0
NNT
62
62
62 62 62 100 0 0 0
NO1
6.9
6.9
7.02 7.02 6.88 126,200 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 8,100 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
6.8
6.8
7 7 6.70 1,952,200 0 0 0
NS2
30.5
30.5
30.50 30.50 30.50 100 0 0 0
NSC
80
80
79.90 80 79.80 3,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.40 43,100 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
22.5
22.5
22.74 24.00 21.73 2,131,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.5
161.5
164.50 164.50 159 43,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
54.5
54.5
53.53 54.50 53.53 1,000 0 0 0
NTL
18.1
18.1
18.30 18.45 18 1,001,400 0 0 0
NTP
62.2
62.2
63.20 63.20 62 73,100 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NVB
14.4
14.4
14.80 14.80 14.20 163,800 0 0 0
NVL
15.1
15.1
15.40 15.45 15.10 13,085,400 0 0 0
NVP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NVT
7.8
7.8
7.89 7.90 7.80 1,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4.70 4.70 3.90 11,200 0 0 0
OCB
12.9
12.9
12.90 12.90 12.70 2,922,300 0 0 0
OCH
6.1
6.1
6 6.10 6 15,700 0 0 0
ODE
45.4
45.4
45.50 45.60 45.30 20,400 0 0 0
OGC
4.2
4.2
4.25 4.25 4.08 521,900 0 0 0
OIL
11
11
11.10 11.10 10.90 474,100 0 0 0
ONE
5.4
5.4
5.40 5.40 5.30 2,400 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.5
22.5
22.70 22.70 22.50 1,000 0 0 0
ORS
13.4
13.4
13.65 13.80 13.40 2,125,100 0 0 0
PAC
24.3
24.3
24.70 24.75 24.20 261,900 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
32
32
31.55 32.20 31.55 555,000 0 0 0
PAP
26.3
26.3
26.30 26.30 26.30 100 0 0 0
PAS
4.1
4.1
4.30 4.30 4 163,100 0 0 0
PAT
93.4
93.4
94.50 94.50 93 18,600 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 21,000 0 0 0
PBP
12.0
12.0
11.98 12.08 11.98 3,400 0 0 0
PBT
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PC1
21.1
21.1
21.57 21.57 21 1,808,600 0 0 0
PCC
23.1
23.1
23.06 23.06 23.06 0 0 0 0
PCE
20.1
20.1
20.10 20.10 20 5,100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 8,000 0 0 0
PCG
2.1
2.1
2 2.10 1.80 77,800 0 0 0
PCH
20.2
20.2
20.10 20.20 20.10 94,900 0 0 0
PCM
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PCT
10.6
10.6
10.30 10.60 10.30 8,600 0 0 0
PDB
20
20
20.10 20.20 19.80 15,000 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
94.9
94.9
94.90 95 90.20 4,900 0 0 0
PDR
21.6
21.6
22.75 22.75 21.60 23,896,900 0 0 0
PDV
12.6
12.6
12.70 12.70 12.50 7,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
40
40
40 40 40 100 0 0 0
PET
30.8
30.8
30.20 31.40 30.20 1,240,800 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 178,600 0 0 0
PGB
12.1
12.1
12.44 12.44 11.91 40,100 0 0 0
PGC
13.8
13.8
13.75 13.75 13.75 9,900 0 0 0
PGD
24.7
24.7
24.70 24.70 24.50 2,200 0 0 0
PGI
20.2
20.2
20.20 20.20 20.20 100 0 0 0
PGN
6
6
6 6.10 5.80 85,200 0 0 0
PGS
44.3
44.3
40.50 44.30 40.50 1,500 0 0 0
PGT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PGV
21
21
20.65 21.45 20.65 1,800 0 0 0
PHC
5.8
5.8
5.67 5.80 5.67 277,900 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 5,000 0 0 0
PHN
70
70
70 70 70 100 0 0 0
PHP
34.4
34.4
34.30 34.40 33.80 31,200 0 0 0
PHR
54.9
54.9
56 56 54.90 116,500 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
16.90 16.90 16.90 0 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
6.35 6.35 6.35 300 0 0 0
PIV
2.5
2.5
2.50 2.50 2.50 47,500 0 0 0
PJC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
PJS
42.6
42.6
42.60 42.60 42.60 0 0 0 0
PJT
9
9
9.01 9.01 9 1,700 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 1,100 0 0 0
PLC
28.2
28.2
28.70 28.70 28.10 303,100 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
5.50 5.65 5.40 82,300 0 0 0
PLX
33.5
33.5
34.15 34.15 33.30 2,004,500 0 0 0
PMB
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PMC
115.3
115.3
114.34 115.34 114.34 200 0 0 0
PMG
8.8
8.8
8.23 8.78 8.23 5,700 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
34.9
34.9
34.50 34.90 34.20 2,400 0 0 0
PMT
7
7
7 7 7 2,000 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
83
83 83.60 83 228,600 0 0 0
PNP
22.1
22.1
22.10 22.10 22.10 0 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
15.70 15.80 15.70 800 0 0 0
POT
19.4
19.4
19.20 19.90 19.20 900 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.1
14.1
14.25 14.25 13.95 7,181,300 0 0 0
PPC
10.2
10.2
10.20 10.20 10.10 237,000 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 26.57 26.38 14,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19 19.90 19 500 0 0 0
PPS
10.9
10.9
10.81 10.99 10.81 13,100 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 14.96 100 0 0 0
PRE
20.2
20.2
20.20 20.20 20.20 100 0 0 0
PRO
6
6
6 6 6 200 0 0 0
PRT
11.6
11.6
12 12 10.80 13,700 0 0 0
PSB
4.4
4.4
4.50 4.50 4.40 49,200 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
13.3
13.3
13.30 13.40 13 86,000 0 0 0
PSE
10.9
10.9
10.90 10.90 10.80 1,700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8.50 8.50 8.20 429,000 0 0 0
PSL
11.5
11.5
11.50 11.50 11.20 10,400 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.5
8.5
8.60 8.60 8.50 7,500 0 0 0
PTB
46.9
46.9
47 47.10 46.30 172,800 0 0 0
PTC
7.8
7.8
7.82 7.82 7.80 47,500 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
25.80 25.80 25.80 0 0 0 0
PTL
3.5
3.5
3.60 3.60 3.48 85,300 0 0 0
PTO
13.7
13.7
17.80 17.80 13.70 500 0 0 0
PTP
11.7
11.7
11.70 11.70 11.70 1,700 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PTT
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 20,500 0 0 0
PV2
2.9
2.9
2.90 2.90 2.80 57,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.1
29.1
29.40 29.50 29.10 24,800 0 0 0
PVC
11.1
11.1
11.40 11.50 11.10 996,500 0 0 0
PVD
20.8
20.8
21.20 21.40 20.70 4,952,000 0 0 0
PVE
2.6
2.6
2.30 2.90 2.30 21,000 0 0 0
PVG
6.4
6.4
6.40 6.50 6.40 50,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 5,200 0 0 0
PVI
67.9
67.9
68 69 67.60 33,300 0 0 0
PVM
16.8
16.8
16.20 16.80 15.90 26,300 0 0 0
PVO
6.4
6.4
6.40 6.50 6.40 11,100 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 10,800 0 0 0
PVS
29.4
29.4
30.37 30.47 29.35 4,103,800 0 0 0
PVT
17.8
17.8
18 18 17.75 2,889,900 0 0 0
PVV
1.5
1.5
1.50 1.50 1.40 17,000 0 0 0
PVX
1.9
1.9
1.80 1.90 1.70 1,503,400 0 0 0
PVY
2.1
2.1
1.90 2.10 1.90 22,500 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 5,100 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.70 11,900 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.20 1.30 1.20 138,300 0 0 0
PXL
16
16
16.40 16.40 15.90 77,100 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 900 0 0 0
PXS
3.1
3.1
3.10 3.20 3 217,500 0 0 0
PXT
1.6
1.6
1.70 1.70 1.50 11,500 0 0 0
QCC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
QCG
14
14
13.90 14 13.60 1,244,300 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 6 6 3,400 0 0 0
QNP
31.4
31.4
31 31.40 30.50 1,800 0 0 0
QNS
47.4
47.4
47.50 47.50 47.30 43,400 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
44.4
44.4
44.64 44.64 43.99 22,700 0 0 0
QSP
25.8
25.8
25.80 25.80 25.80 100 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 0 0 0 0
QTC
22.5
22.5
22.50 22.50 22.50 100 0 0 0
QTP
13.1
13.1
13.20 13.20 13.10 136,800 0 0 0
RAL
94.7
94.7
94.30 94.70 94.30 700 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
1.5
1.5
1.60 1.60 1.40 3,400 0 0 0
RCL
12.9
12.9
12.10 12.90 12.10 96,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.5
64.5
65.20 65.40 64.50 278,600 0 0 0
RIC
7.9
7.9
8 8.10 7.80 23,700 0 0 0
RTB
28.3
28.3
28.30 28.30 28.30 2,000 0 0 0
RYG
11.9
11.9
11.90 11.90 11.60 34,200 0 0 0
S12
1.6
1.6
1.60 1.80 1.60 4,900 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
36
36
34.50 36 34.50 1,200 0 0 0
S55
57
57
57 57 57 100 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
9.3
9.3
9.50 9.60 9.30 233,400 0 0 0
SAB
45.6
45.6
45.45 45.80 45.40 425,600 0 0 0
SAC
13.2
13.2
14.30 14.30 13.20 1,400 0 0 0
SAF
53.4
53.4
53 53.40 53 17,800 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.4
7.4
7.57 7.60 7.30 638,200 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
36.0
36.0
35.99 35.99 35.49 10,700 0 0 0
SAV
15.1
15.1
15.15 15.30 15.05 4,000 0 0 0
SB1
6
6
6 6 5.70 1,100 0 0 0
SBA
29.1
29.1
28.90 29.10 28.90 7,100 0 0 0
SBB
15.8
15.8
16.70 16.70 15.80 6,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
12.4
12.4
12.40 12.40 12.30 81,700 0 0 0
SBH
42.5
42.5
43.50 43.50 42.50 600 0 0 0
SBL
5.7
5.7
5.70 5.70 5.70 0 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
6.2
6.2
6.30 6.30 6.10 869,000 0 0 0
SBT
24
24
24 24 23.80 812,100 0 0 0
SBV
8.5
8.5
8.49 8.50 8.01 1,700 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 2,200 0 0 0
SCG
66.5
66.5
66.10 66.70 66 26,200 0 0 0
SCI
9.6
9.6
9.50 9.60 9.20 30,600 0 0 0
SCJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SCL
18.9
18.9
18.67 18.92 18.67 7,800 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.9
8.9
9.25 9.25 8.80 8,956,700 0 0 0
SCS
60.3
60.3
60.80 61 60.10 152,100 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
7.1
7.1
8.30 8.30 7.10 4,700 0 0 0
SD5
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SD6
2.5
2.5
2.40 2.50 2.40 8,100 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
12.10 12.20 12.10 11,900 0 0 0
SDA
3
3
3.10 3.20 2.90 417,900 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
1.2
1.2
1.10 1.20 1.10 120,600 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
0.80 0.90 0.80 2,500 0 0 0
SDU
22.6
22.6
22.60 22.60 22.60 0 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 0 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 100 0 0 0
SED
24.9
24.9
25.80 25.80 24.90 53,300 0 0 0
SEP
20
20
20 20 20 800 0 0 0
SFC
17.1
17.1
17.12 17.12 17.12 4,400 0 0 0
SFG
10.6
10.6
10.60 10.60 10.50 800 0 0 0
SFI
25.6
25.6
25.55 25.55 25.55 700 0 0 0
SFN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SGB
13.2
13.2
13.10 13.20 13 2,300 0 0 0
SGC
104
104
104 104 104 0 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
13
13
11.70 13 11.70 2,400 0 0 0
SGN
62.1
62.1
62.00 62.19 61.71 6,600 0 0 0
SGP
26.6
26.6
27 27.40 26.30 33,700 0 0 0
SGR
21.6
21.6
23.10 23.10 21.55 1,024,500 0 0 0
SGS
20
20
18.80 20 18.80 33,900 0 0 0
SGT
17.3
17.3
17 17.35 16.60 55,300 0 0 0
SHA
4.2
4.2
4.18 4.18 4.13 11,100 0 0 0
SHB
16.7
16.7
16.90 17.05 16.70 64,643,400 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 1,000 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 4,700 0 0 0
SHI
15
15
14.10 15 14.05 226,400 0 0 0
SHN
5.1
5.1
5.30 5.30 5 83,700 0 0 0
SHP
35
35
35.60 35.60 35 21,400 0 0 0
SHS
24.3
24.3
25.10 25.10 24.30 17,500,700 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 12 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.20 14.25 14.15 34,100 0 0 0
SJE
18.2
18.2
18.60 18.60 18.20 44,000 0 0 0
SJG
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SJS
67.3
67.3
68.80 69.10 67 85,200 0 0 0
SKG
10.6
10.6
10.75 10.85 10.60 269,700 0 0 0
SKH
24.8
24.8
24.90 24.90 24.40 500 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
29
29
29 29 29 200 0 0 0
SLS
175.2
175.2
176.48 176.85 175.09 16,800 0 0 0
SMA
9.1
9.1
8.62 9.09 8.62 1,900 0 0 0
SMB
38.1
38.1
37.67 38.33 37.62 38,800 0 0 0
SMC
13.1
13.1
13.65 13.65 12.85 1,070,600 0 0 0
SMN
11.7
11.7
11.70 11.70 11.70 200 0 0 0
SMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SNC
25
25
25 25 25 0 0 0 0
SNZ
34.3
34.3
34.64 34.64 34.25 10,800 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
10.80 10.80 10.80 100 0 0 0
SPV
16.9
16.9
19 19 16.90 1,100 0 0 0
SQC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
SRA
3
3
3.10 3.10 2.70 269,800 0 0 0
SRB
2.1
2.1
2.10 2.10 2.10 2,700 0 0 0
SRC
50.7
50.7
50 50.80 50 5,100 0 0 0
SRF
8.3
8.3
7.90 8.28 7.88 4,200 0 0 0
SSB
19
19
19.35 19.35 19 2,246,100 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
8.80 8.80 8.70 800 0 0 0
SSH
89.4
89.4
89.40 89.40 89.40 0 0 0 0
SSI
37.7
37.7
37.75 38.20 37.20 25,057,700 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
6.3
6.3
6.50 6.50 6.20 365,900 0 0 0
STB
57
57
58.60 58.60 57 9,437,900 0 0 0
STC
17.2
17.2
17.40 17.40 17.20 300 0 0 0
STG
37.9
37.9
34.50 37.90 34.50 1,300 0 0 0
STH
20
20
20 20.40 20 23,500 0 0 0
STK
17.1
17.1
17.38 17.52 17.07 27,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.20 1.30 1.20 800 0 0 0
STW
34.7
34.7
34.69 34.69 34.69 0 0 0 0
SVC
20
20
18.80 20 18.80 4,600 0 0 0
SVD
5.9
5.9
5.81 6.09 5.81 27,000 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
50.2
50.2
50.40 50.40 50.20 200 0 0 0
SVN
3.1
3.1
3.10 3.20 3.10 117,600 0 0 0
SVT
11.3
11.3
11.25 11.25 11.25 700 0 0 0
SWC
31.4
31.4
30.50 31.40 30.50 600 0 0 0
SZB
37.8
37.8
37.70 37.80 37.70 200 0 0 0
SZC
33
33
34 34 33 825,300 0 0 0
SZE
10.5
10.5
10.40 10.50 10.30 9,700 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 100 0 0 0
SZL
44.8
44.8
44.70 44.75 43.65 2,300 0 0 0
TA6
6.8
6.8
6.80 6.80 6.80 2,500 0 0 0
TA9
12.6
12.6
12.50 12.80 12.50 6,100 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
47.3
47.3
46.50 47.30 45.05 766,200 0 0 0
TAN
34.5
34.5
34.50 34.50 34.50 3,500 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
38 38 37.80 2,400 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
38.4
38.4
38.55 38.65 38.05 11,272,100 0 0 0
TCD
2.1
2.1
2.10 2.10 2.10 281,300 0 0 0
TCH
20.4
20.4
20.71 20.95 20.38 7,840,800 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
34.60 34.65 34.40 22,700 0 0 0
TCM
29.6
29.6
29.65 29.65 29 1,234,100 0 0 0
TCO
10.9
10.9
10.95 11 10.70 98,200 0 0 0
TCR
3.1
3.1
3.18 3.18 3 9,900 0 0 0
TCT
20.0
20.0
20.04 20.04 20.00 1,200 0 0 0
TCW
30.6
30.6
30.80 30.80 30.40 4,600 0 0 0
TDB
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TDC
12.4
12.4
12.55 12.55 12.35 556,700 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
3.2
3.2
3.19 3.23 3.19 36,400 0 0 0
TDH
5
5
5.14 5.14 5 284,900 0 0 0
TDM
59
59
57.10 59 57.10 9,000 0 0 0
TDP
34.7
34.7
34.50 34.70 34.50 141,000 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 27,900 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 36,900 0 0 0
TDW
49
49
49 49 49 0 0 0 0
TED
46.5
46.5
46.50 46.50 46.50 300 0 0 0
TEG
6.7
6.7
6.64 6.65 6.60 29,300 0 0 0
TEL
19
19
17.50 19 17.50 9,500 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
64
64
63.20 64.40 63.10 600 0 0 0
TGP
6.1
6.1
6.07 6.07 6.07 100 0 0 0
TH1
3
3
3 3 3 500 0 0 0
THB
9.9
9.9
9.90 9.90 9.90 200 0 0 0
THD
27.4
27.4
27.50 27.60 27 13,800 0 0 0
THG
52
52
50.90 53.90 50.70 170,100 0 0 0
THM
8.7
8.7
8.60 8.70 8.60 200 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 7,800 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.2
8.2
8.10 8.20 8.10 8,200 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
24.30 24.90 24.10 22,100 0 0 0
TIE
3.7
3.7
4.30 4.80 3.70 400 0 0 0
TIG
8.1
8.1
8.60 8.70 8.10 798,000 0 0 0
TIN
53
53
52.10 53 52.10 8,100 0 0 0
TIP
19.2
19.2
19.25 19.30 19.10 141,200 0 0 0
TIS
5.1
5.1
5.20 5.20 5.10 6,300 0 0 0
TIX
41.9
41.9
41.87 41.87 41.87 3,600 0 0 0
TJC
14.8
14.8
14.40 14.80 14.40 400 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
13.9
13.9
13.90 13.90 13.90 1,700 0 0 0
TL4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TLD
8.1
8.1
8.10 8.13 8.01 251,000 0 0 0
TLG
53.3
53.3
53.90 54 53.10 82,700 0 0 0
TLH
5.5
5.5
5.59 5.59 5.40 254,900 0 0 0
TLI
5.4
5.4
5.40 5.40 5.40 100 0 0 0
TLP
6.8
6.8
6.75 6.75 6.75 500 0 0 0
TLT
16
16
16 16 16 0 0 0 0
TMB
61
61
61 61 61 100 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 2,700 0 0 0
TMS
40.8
40.8
40.77 40.77 39.64 5,700 0 0 0
TMT
10.6
10.6
10.65 10.75 10.60 1,800 0 0 0
TMW
27
27
27 27 27 0 0 0 0
TMX
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TN1
14.5
14.5
14.45 14.50 14.45 10,000 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 100 0 0 0
TNC
30.5
30.5
28.10 30.45 28.10 400 0 0 0
TNG
18.7
18.7
18.89 19.08 18.69 484,400 0 0 0
TNH
13.5
13.5
13.60 13.65 13.30 107,700 0 0 0
TNI
6.8
6.8
7.20 7.25 6.38 1,195,300 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 3.80 2,500 0 0 0
TNT
7.5
7.5
7.50 7.50 7.35 60,800 0 0 0
TNV
10
10
10 10 10 1,000 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
115.5
115.5
118.20 118.50 115.50 9,700 0 0 0
TOT
15.7
15.7
15.50 15.70 15.50 700 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TPB
17.8
17.8
17.81 18 17.67 9,148,300 0 0 0
TPC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TPP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TPS
44.7
44.7
44.74 44.74 44.74 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
67.1
67.1
67.30 67.30 67 2,500 0 0 0
TRC
70.4
70.4
70 70.50 69.50 36,500 0 0 0
TRS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
6 6 5.80 3,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.6
13.6
13 13.60 12.50 49,400 0 0 0
TSB
35.3
35.3
35.40 35.40 35.20 900 0 0 0
TSC
3.1
3.1
3.11 3.12 3.07 204,000 0 0 0
TSD
5.7
5.7
5.50 5.70 5.50 200 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
5.5
5.5
5.68 5.68 5.50 5,100 0 0 0
TTA
12.4
12.4
12.60 12.80 12.35 377,800 0 0 0
TTC
7.7
7.7
7.70 7.70 7.70 0 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
3.05 3.05 3 854,700 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.6
2.6
2.60 2.70 2.50 366,100 0 0 0
TTL
8.7
8.7
8.40 8.70 8.30 3,800 0 0 0
TTN
16.9
16.9
16.70 17 16.50 56,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 200 0 0 0
TUG
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV1
24
24
24 24 24 11,400 0 0 0
TV2
34.2
34.2
34.60 34.60 33.90 256,700 0 0 0
TV3
17.9
17.9
16.30 17.90 16.10 4,800 0 0 0
TV4
14.8
14.8
15.02 15.02 14.74 15,200 0 0 0
TV6
10
10
10 10 10 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9.5
9.5
9.16 9.45 9.03 73,900 0 0 0
TVC
10.8
10.8
11.10 11.10 10.80 254,600 0 0 0
TVD
10.2
10.2
10.20 10.20 10.20 4,900 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
8
8.10 8.10 7.90 790,400 0 0 0
TVS
17.9
17.9
18.15 18.15 17.80 89,900 0 0 0
TVT
16.4
16.4
16.50 16.50 16.40 600 0 0 0
TW3
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TYA
17.7
17.7
17.95 17.95 17.70 20,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.30 7.30 7.20 14,900 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 5,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.9
10.9
9.90 10.90 9.90 5,600 0 0 0
UPC
26.9
26.9
26.88 26.88 26.88 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 0 0 0
USC
10.5
10.5
10.49 10.49 10.49 100 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 3,500 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.70 6.90 6.70 1,600 0 0 0
VAB
11.6
11.6
11.65 11.70 11.55 408,900 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
11.0
11.0
11.22 11.22 10.93 38,700 0 0 0
VBC
19.6
19.6
20.30 20.30 19.60 2,900 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 900 0 0 0
VC1
13.2
13.2
13.20 13.20 12.90 16,600 0 0 0
VC2
7.8
7.8
8 8 7.60 487,600 0 0 0
VC3
27.7
27.7
28 28.10 27.50 719,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
40
40
44.10 44.10 38.70 1,100 0 0 0
VC7
11.4
11.4
11.40 11.60 11.10 405,700 0 0 0
VC9
4
4
3.90 4 3.90 1,000 0 0 0
VCA
9.4
9.4
9.35 9.40 9.30 4,500 0 0 0
VCB
61.7
61.7
62 62 61.40 2,821,100 0 0 0
VCC
10.4
10.4
9.90 10.40 9.90 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
280
280
285 285 267.50 2,100 0 0 0
VCG
27.3
27.3
27.40 27.60 27 7,935,600 0 0 0
VCI
41.6
41.6
42.10 42.35 41.20 5,979,900 0 0 0
VCM
9.1
9.1
8.80 9.20 8.80 8,800 0 0 0
VCP
26.3
26.3
26.40 26.40 26 8,400 0 0 0
VCR
41.9
41.9
41.90 41.90 41.90 100 0 0 0
VCS
48.1
48.1
48.40 48.40 48 61,300 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 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
8.9
8.9
8.80 8.90 8.80 800 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
47
47 47 47 34,600 0 0 0
VDS
20.6
20.6
21.40 21.60 20.60 2,711,500 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.40 63,600 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
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VE9
4.5
4.5
4.50 4.50 4.50 200 0 0 0
VEA
35.0
35.0
34.99 35.08 34.81 288,800 0 0 0
VEC
13.3
13.3
12.10 13.30 11.40 14,000 0 0 0
VEF
149.9
149.9
151.41 152.15 148.05 10,500 0 0 0
VES
8
8
7.20 8 7.20 11,900 0 0 0
VET
16.8
16.8
16.60 17.60 16.60 900 0 0 0
VFC
97.4
97.4
97.40 97.40 97.40 0 0 0 0
VFG
57.5
57.5
57.50 57.60 57.40 5,100 0 0 0
VFR
11.0
11.0
11.03 11.03 11.03 500 0 0 0
VGC
50.6
50.6
52.78 53.07 50.59 1,065,700 0 0 0
VGG
45.6
45.6
45.60 45.60 45.60 100 0 0 0
VGI
67.3
67.3
68 68.30 67 168,100 0 0 0
VGL
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VGP
27.9
27.9
28.30 28.30 27.90 5,100 0 0 0
VGR
53.6
53.6
55.59 55.59 53.56 1,300 0 0 0
VGS
30
30
30.10 30.50 29.60 857,500 0 0 0
VGT
12
12
12.10 12.10 11.90 623,800 0 0 0
VGV
33.7
33.7
33.73 33.73 33.73 5,900 0 0 0
VHC
55.1
55.1
54.10 55.60 53.70 1,254,200 0 0 0
VHD
5.1
5.1
5.10 5.10 5.10 300 0 0 0
VHE
4.6
4.6
4.70 4.70 4.60 84,800 0 0 0
VHF
19.3
19.3
19.29 19.29 19.29 0 0 0 0
VHG
2.3
2.3
2.30 2.30 2.20 1,496,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.80 10.90 10.80 5,200 0 0 0
VHM
100
100
98.60 100 96 4,683,200 0 0 0
VIB
19.8
19.8
19.70 19.85 19.65 6,748,900 0 0 0
VIC
176.5
176.5
172 179.30 171.10 4,892,400 0 0 0
VID
5.2
5.2
5.17 5.20 5.10 8,700 0 0 0
VIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VIF
15
15
16 16 15 6,000 0 0 0
VIG
6.8
6.8
6.80 7 6.70 220,200 0 0 0
VIH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VIM
10.3
10.3
10.60 10.90 10.30 3,400 0 0 0
VIN
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VIP
13.4
13.4
13.40 13.50 13.40 206,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 900 0 0 0
VIT
17.9
17.9
17.30 18.70 17.30 2,500 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
35.5
35.5
36.10 36.10 35.10 22,114,400 0 0 0
VJC
129.3
129.3
128.70 130 127.60 1,613,800 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
46.4
46.4
46.20 46.80 46.10 41,100 0 0 0
VLC
14.7
14.7
14.90 14.90 14.70 84,700 0 0 0
VLF
0.8
0.8
0.80 0.90 0.80 3,100 0 0 0
VLG
8.9
8.9
8.80 8.90 8.70 11,900 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
6
6 6 5.91 15,200 0 0 0
VMD
19.3
19.3
22.10 22.10 19.30 268,900 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 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 17.80 400 0 0 0
VNB
16.8
16.8
17.30 17.50 16.80 92,600 0 0 0
VNC
31.2
31.2
31.10 31.20 31.10 2,400 0 0 0
VND
22
22
22 22.50 21.85 17,538,400 0 0 0
VNE
7.6
7.6
7.76 7.94 7.63 204,200 0 0 0
VNF
16.8
16.8
16.60 16.80 16.60 2,700 0 0 0
VNG
7.6
7.6
7.45 7.63 7.35 8,400 0 0 0
VNH
1.4
1.4
1.40 1.50 1.30 78,200 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 2,100 0 0 0
VNL
21.8
21.8
21.76 21.81 21.08 13,200 0 0 0
VNM
58.9
58.9
58.89 59.85 58.79 3,998,500 0 0 0
VNP
12.6
12.6
12.40 12.70 12.40 3,100 0 0 0
VNR
20.5
20.5
20.50 20.70 20.30 8,000 0 0 0
VNS
9.6
9.6
9.62 9.63 9.52 7,400 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 1,000 0 0 0
VNZ
391.1
391.1
393 393 391.10 1,500 0 0 0
VOC
11.9
11.9
12 12 11.70 7,600 0 0 0
VOS
13.4
13.4
13.30 13.50 13.20 652,700 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 11,000 0 0 0
VPB
29.5
29.5
30.15 30.20 29.50 30,206,400 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.8
25.8
25.45 25.80 25.45 200 0 0 0
VPG
8.4
8.4
8.62 8.62 8.39 219,800 0 0 0
VPH
5.4
5.4
5.42 5.42 5.39 69,200 0 0 0
VPI
56.3
56.3
56.40 56.90 56 1,699,800 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
10.5
10.5
10.70 10.70 10.50 2,900 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
13.70 14.05 13.70 2,400 0 0 0
VRE
32.8
32.8
31.75 33.90 30.60 11,848,400 0 0 0
VRG
18.1
18.1
18 18.10 18 13,900 0 0 0
VSA
20.8
20.8
20.80 20.80 20.60 3,900 0 0 0
VSC
27.8
27.8
27.65 28.50 27.35 8,272,400 0 0 0
VSE
8.4
8.4
8.60 8.60 8.30 3,500 0 0 0
VSF
26.3
26.3
26.50 26.50 26.20 12,000 0 0 0
VSG
1.6
1.6
1.40 1.60 1.40 2,200 0 0 0
VSH
45.9
45.9
45.62 45.87 45.58 13,600 0 0 0
VSI
21
21
21 21 21 0 0 0 0
VSM
15
15
14.60 15 14.50 3,600 0 0 0
VSN
15.4
15.4
15.40 15.40 15.40 100 0 0 0
VST
3.4
3.4
3.50 3.50 3.30 57,300 0 0 0
VTA
3
3
3 3 3 5,200 0 0 0
VTB
9.6
9.6
9.45 9.57 9.45 2,700 0 0 0
VTC
8.8
8.8
8.80 8.80 8.80 500 0 0 0
VTD
7.4
7.4
7.50 7.50 7.30 18,400 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
8.4
8.4
8 8.40 8 700 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 4,000 0 0 0
VTK
49.6
49.6
50.80 50.80 49.60 6,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.70 11.80 11.70 168,400 0 0 0
VTP
94.6
94.6
95.50 96.40 94.60 171,300 0 0 0
VTQ
11
11
11 11 11 0 0 0 0
VTR
16.8
16.8
16.90 16.90 16.70 11,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
12.7
12.7
12.70 12.70 12.30 7,000 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.50 18.50 18.10 1,202,700 0 0 0
VUA
21
21
21.60 21.60 21 1,100 0 0 0
VVN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VVS
44.2
44.2
45 45 42.70 24,600 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
287
287
294 294 267.30 2,200 0 0 0
WSB
58.9
58.9
58.91 58.91 58.91 0 0 0 0
WSS
7.2
7.2
7.60 7.60 7.20 21,500 0 0 0
WTC
10.9
10.9
10.87 10.87 10.87 800 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 0 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
12.7
12.7
12.50 12.70 12.50 600 0 0 0
XMC
9.2
9.2
9.20 9.20 9 11,500 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
XMP
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
XPH
15.2
15.2
14 15.20 14 1,300 0 0 0
YBC
11
11
11 11 11 0 0 0 0
YBM
14
14
13.95 14 13.45 21,600 0 0 0
YEG
13.7
13.7
14 14 13.70 2,498,300 0 0 0
YTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
^HASTC
265.8
265.8
269.67 269.67 265.55 83,297,420 0 0 0
^UPCOM
109.1
109.1
109.61 109.62 108.94 0 0 0 0
^VN30
1,859.5
1,859.5
1,859.60 1,869.93 1,848.03 323,463,546 0 0 0
^VNINDEX
1,645.8
1,645.8
1,652.39 1,654.60 1,638.60 814,035,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |