DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/10/2025

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 24/10/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.4
33.4
33.40 33.40 33.40 100 0 0 0
AAA
7.6
7.6
7.70 7.70 7.55 879,600 0 0 0
AAH
3.5
3.5
3.70 3.70 3.50 647,900 0 0 0
AAM
7.0
7.0
7.06 7.06 7.03 10,500 0 0 0
AAS
9.7
9.7
9.80 9.90 9.40 1,408,800 0 0 0
AAT
3.6
3.6
3.59 3.59 3.37 45,200 0 0 0
AAV
5.7
5.7
5.80 5.80 5.70 224,900 0 0 0
ABB
13.4
13.4
13.40 13.80 13 5,934,300 0 0 0
ABC
11.8
11.8
11.20 12 11.20 154,200 0 0 0
ABI
19.5
19.5
19.30 19.50 19.20 65,200 0 0 0
ABR
13.5
13.5
13.25 13.45 13.20 1,700 0 0 0
ABS
3.0
3.0
2.92 2.98 2.92 152,000 0 0 0
ABT
64
64
63.70 64 63.70 1,800 0 0 0
ABW
10.2
10.2
10.50 10.50 10 139,900 0 0 0
ACB
25
25
24.95 25.30 24.80 11,724,500 0 0 0
ACC
13.4
13.4
12.90 13.45 12.90 3,200 0 0 0
ACE
40.8
40.8
40.60 41 40.60 600 0 0 0
ACL
13.5
13.5
13.30 13.50 13.05 9,500 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 1,429,300 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
53.2
53.2
53.90 53.90 52.60 397,800 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
8.7
8.7
9.16 9.30 8.31 3,000 0 0 0
ADS
8.1
8.1
8.29 8.29 8 62,500 0 0 0
AFX
10.3
10.3
10.50 10.60 10.20 176,800 0 0 0
AG1
11.2
11.2
11.30 11.30 11.20 1,000 0 0 0
AGF
2.2
2.2
2.10 2.20 2.10 300 0 0 0
AGG
16.0
16.0
16.10 16.10 15.70 291,600 0 0 0
AGM
3.3
3.3
3.80 3.90 3.30 84,300 0 0 0
AGP
38.9
38.9
39.32 39.42 37.70 2,400 0 0 0
AGR
15.9
15.9
16.15 16.15 15.75 418,800 0 0 0
AGX
156.2
156.2
156.20 156.20 156.20 0 0 0 0
AIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
AIG
44.1
44.1
44 44.30 44 10,700 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.6
6.6
6.80 6.80 6.60 7,600 0 0 0
AMC
18.5
18.5
18.50 18.50 18.50 1,300 0 0 0
AME
8.9
8.9
8.90 8.90 8.90 1,100 0 0 0
AMP
13
13
13 13 13 2,900 0 0 0
AMS
7.7
7.7
7.60 7.70 7.50 150,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.5
34.5
34.50 34.50 33.40 13,600 0 0 0
ANV
29.1
29.1
30.30 30.40 28.40 2,260,200 0 0 0
APF
39.2
39.2
39.20 39.30 39 4,700 0 0 0
APG
11.7
11.7
11.60 11.70 11.55 277,800 0 0 0
APH
6.2
6.2
6.25 6.25 6.18 140,100 0 0 0
API
7
7
7.20 7.20 6.90 240,500 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.4
5.4
5.50 5.50 5.30 3,300 0 0 0
APS
8.1
8.1
8.20 8.30 8 444,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 300 0 0 0
ASM
6.8
6.8
6.81 6.83 6.69 325,000 0 0 0
ASP
4.4
4.4
4.44 4.44 4.42 6,100 0 0 0
AST
74
74
74 74 73.50 11,900 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 4,200 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.10 8.30 7.80 140,800 0 0 0
ATS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
AVC
53
53
53 53 53 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.7
13.7
14.10 14.10 13.40 109,900 0 0 0
BAB
13
13
13.30 13.30 12.80 5,600 0 0 0
BAF
32.3
32.3
32.45 32.55 32 1,208,700 0 0 0
BAL
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
BAX
36.5
36.5
36.50 36.50 36.50 0 0 0 0
BBC
87.9
87.9
87.85 87.85 87.85 100 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BBT
13.1
13.1
13.10 13.20 13 1,300 0 0 0
BCA
8.7
8.7
8.90 8.90 8.30 2,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
8.20 8.20 7.70 77,800 0 0 0
BCE
10.5
10.5
10.51 10.51 10.21 44,600 0 0 0
BCF
39.6
39.6
39.60 39.60 39.60 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.8
65.8
64.10 65.80 64.10 167,400 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCR
1.4
1.4
1.50 1.60 1.40 1,438,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
40
40
40 40 40 2,200 0 0 0
BDT
9.1
9.1
9.20 9.80 8.90 4,600 0 0 0
BDW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BFC
42.8
42.8
43.10 43.10 42.25 112,600 0 0 0
BGE
4.6
4.6
4.90 4.90 4.40 1,369,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
25.7
25.7
25.70 25.70 25.70 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
11
11
11 11 11 0 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
30.8
30.8
30.50 31 30.50 3,900 0 0 0
BHP
8
8
8 8 8 1,000 0 0 0
BIC
25
25
24.90 25 24.40 77,600 0 0 0
BID
36.9
36.9
37 37.10 36.20 3,489,900 0 0 0
BIG
4.8
4.8
4.80 4.90 4.60 48,700 0 0 0
BIO
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BKC
23.9
23.9
24.10 24.10 23.80 19,400 0 0 0
BKG
2.8
2.8
2.92 2.92 2.80 86,500 0 0 0
BLI
9.1
9.1
9 9.10 8.50 2,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26.5
26.5
26.70 26.70 26.50 200 0 0 0
BMC
16.7
16.7
16.85 16.85 16.55 37,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 100 0 0 0
BMI
19.3
19.3
18.90 19.55 18.65 275,600 0 0 0
BMJ
10.3
10.3
9.70 10.30 9.60 1,300 0 0 0
BMK
15.6
15.6
16 16.50 15.50 4,400 0 0 0
BMP
167.4
167.4
159.01 167.38 158.72 110,600 0 0 0
BMS
12.9
12.9
13 13.10 12.70 135,600 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.4
6.4
6.40 6.40 6.20 91,600 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.9
1.9
2.10 2.10 1.90 416,200 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 500 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 400 0 0 0
BRC
13.0
13.0
13 13 12.90 3,400 0 0 0
BRR
19.7
19.7
19.70 19.70 19.70 100 0 0 0
BRS
27.3
27.3
25.90 27.30 25.90 3,200 0 0 0
BSA
23.2
23.2
23.20 23.20 23.20 100 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.20 15.20 15.20 100 0 0 0
BSG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41.2
41.2
41 41.40 40.20 671,700 0 0 0
BSL
10.4
10.4
8.70 10.40 8.70 200 0 0 0
BSP
10
10
10 10 10 100 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSR
21
21
21.46 21.85 20.81 7,774,400 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
4.90 5 4.90 300 0 0 0
BTD
16.5
16.5
16.42 16.51 16.42 1,200 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
42.9
42.9
40.50 44.32 40.18 100,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.8
9.8
9.91 9.91 9.82 16,500 0 0 0
BTS
5.2
5.2
5.20 5.40 5.20 4,400 0 0 0
BTT
37
37
37 37 37 0 0 0 0
BTU
15
15
15 15 15 2,300 0 0 0
BTV
13
13
13 13 13 0 0 0 0
BTW
65
65
65 65 65 0 0 0 0
BVB
13.3
13.3
13.20 13.40 13 1,732,400 0 0 0
BVG
2.5
2.5
2.50 2.60 2.50 18,800 0 0 0
BVH
47.8
47.8
48.47 48.57 47.34 307,300 0 0 0
BVL
18.7
18.7
19.80 21.50 18.70 6,400 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
31.3
31.3
32.42 32.42 31.34 234,500 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48
48
47.75 48 47.20 51,300 0 0 0
BWS
32.3
32.3
32.54 32.54 32.15 2,000 0 0 0
BXH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.1
15.1
15.10 15.10 15.10 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
19.6
19.6
19.55 19.55 19.55 300 0 0 0
C47
10.5
10.5
10.40 10.75 10.40 102,000 0 0 0
C4G
8.3
8.3
8.20 8.30 8.10 581,200 0 0 0
C69
12.1
12.1
12.10 12.20 11.90 107,200 0 0 0
C92
4.1
4.1
4.30 4.40 4.10 700 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 8,300 0 0 0
CAG
6.3
6.3
6.70 6.80 6.30 6,000 0 0 0
CAN
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CAP
43
43
43.60 43.80 42 40,200 0 0 0
CAT
16.5
16.5
16.40 16.50 16.30 2,800 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
29.0
29.0
29.06 29.06 28.88 1,200 0 0 0
CC1
30.5
30.5
30.50 30.50 30.50 500 0 0 0
CCA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCC
15.6
15.6
15.30 15.60 15.30 400 0 0 0
CCI
26.1
26.1
26.10 26.50 26.10 6,700 0 0 0
CCL
6.1
6.1
6.16 6.20 6.09 129,600 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCT
13
13
13 13 13 900 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
28
28
28.10 28.10 26.25 296,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CDN
33
33
33 33 32.80 17,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 11,500 0 0 0
CDP
9.6
9.6
9.60 9.80 9.60 20,600 0 0 0
CDR
6
6
6.30 6.70 5.80 1,700 0 0 0
CEN
2.3
2.3
2.40 2.40 2.20 46,900 0 0 0
CEO
30.8
30.8
29.60 31.50 29 27,401,500 0 0 0
CET
13.4
13.4
12.30 13.50 11.30 32,200 0 0 0
CFM
8.3
8.3
8.29 8.29 8.29 100 0 0 0
CFV
21.6
21.6
21.60 21.60 21.60 500 0 0 0
CGV
3.1
3.1
3.20 3.30 3.10 7,400 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
32
32
32 32 32 52,200 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 1,900 0 0 0
CI5
5
5
4.40 5 4.40 3,700 0 0 0
CIA
9.6
9.6
9.50 9.70 9.50 2,800 0 0 0
CID
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CIG
9.3
9.3
9 9.70 8.87 51,500 0 0 0
CII
26.7
26.7
27.40 27.55 26.70 25,246,400 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 300 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
43.3
43.3
43.90 43.90 43.30 4,600 0 0 0
CKD
22.8
22.8
22.80 22.80 22.80 500 0 0 0
CKG
11.4
11.4
11.60 11.60 11.25 72,400 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
51.9
51.9
51.90 51.90 51.10 2,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.9
21.9
21.90 21.90 21.50 6,700 0 0 0
CLL
30.6
30.6
30.70 30.70 30.50 10,300 0 0 0
CLM
68
68
68 68 68 0 0 0 0
CLW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
CLX
15.9
15.9
15.90 16 15.80 30,200 0 0 0
CMC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CMD
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CMF
329
329
329 329 329 400 0 0 0
CMG
38.8
38.8
37.90 39.45 37.65 679,900 0 0 0
CMI
0.8
0.8
0.60 0.80 0.60 10,900 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.5
25.5
25.50 25.50 25.50 100 0 0 0
CMN
60.3
60.3
60.30 60.30 60.30 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.3
7.3
7.20 7.30 7 34,200 0 0 0
CMT
13.4
13.4
13.90 13.90 13.10 4,300 0 0 0
CMV
8
8
7.50 8 7.44 900 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.60 6.60 6.47 70,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.1
31.1
31.13 31.13 31.13 500 0 0 0
CNG
26.1
26.1
26.10 26.30 26 11,500 0 0 0
CNN
65.9
65.9
65.90 65.90 65.90 0 0 0 0
CNT
8.1
8.1
8.30 8.30 8.10 3,300 0 0 0
COM
29.6
29.6
29.55 29.55 29.55 0 0 0 0
CPA
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CPC
17.3
17.3
16.90 17.30 16.90 2,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4
4
4 4 3.80 11,900 0 0 0
CQN
31.4
31.4
31.40 31.40 31 7,500 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.0
9.0
9 9.28 8.84 320,100 0 0 0
CRE
9.6
9.6
9.75 9.80 9.55 233,100 0 0 0
CSC
18.4
18.4
19 19 18.30 15,700 0 0 0
CSI
27.7
27.7
27.80 28 27.70 4,600 0 0 0
CSM
13.4
13.4
13.25 13.40 13 265,700 0 0 0
CSV
28.8
28.8
28.85 29.30 28.65 872,100 0 0 0
CT3
5.2
5.2
5.30 5.40 5 888,100 0 0 0
CT6
10.2
10.2
10.20 10.20 10.20 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.7
17.7
18.40 18.40 17.73 3,000 0 0 0
CTD
89.9
89.9
89.70 92 88 974,600 0 0 0
CTF
20.3
20.3
20.15 20.25 19.95 309,200 0 0 0
CTG
49.8
49.8
49.35 49.90 48 11,649,500 0 0 0
CTI
24.0
24.0
23.75 23.95 23.20 563,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.9
8.9
8.20 8.90 8.20 54,100 0 0 0
CTR
90.9
90.9
84 90.90 84 2,006,300 0 0 0
CTS
38.5
38.5
39.35 39.35 38.05 2,109,400 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CTW
24
24
24 24 24 600 0 0 0
CVN
1
1
1.10 1.10 1 260,700 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CX8
10
10
9 10 9 2,200 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.3
10.3
10.20 10.30 10.20 1,100 0 0 0
D2D
35.1
35.1
35.30 35.30 35 42,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.4
17.4
17.40 17.40 17.40 600 0 0 0
DAE
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAH
3.7
3.7
3.72 3.73 3.69 117,000 0 0 0
DAN
39.8
39.8
39.80 39.80 39.80 0 0 0 0
DAS
7.6
7.6
8.40 8.40 7.60 300 0 0 0
DAT
7.2
7.2
7.51 7.70 7.20 7,100 0 0 0
DBC
25.6
25.6
25.70 25.85 25.25 1,878,600 0 0 0
DBD
53.1
53.1
52.90 53.10 52.50 23,500 0 0 0
DBM
22.7
22.7
25.10 25.10 22.70 200 0 0 0
DBT
11.6
11.6
11.55 11.55 11.55 0 0 0 0
DC1
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
11.6
11.6
11.90 12 11.60 394,800 0 0 0
DCF
43
43
43 43 43 500 0 0 0
DCG
27
27
27 27 27 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
31
31
31.80 31.80 29.50 1,254,800 0 0 0
DCM
34
34
34.40 34.50 33.80 2,039,300 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 500 0 0 0
DCS
0.9
0.9
1 1 0.90 56,100 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 9,600 0 0 0
DDB
10.4
10.4
10.40 10.80 10.20 77,000 0 0 0
DDG
2.1
2.1
2.10 2.20 2 72,300 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 100 0 0 0
DDN
5.7
5.7
6.10 6.10 5.30 6,900 0 0 0
DDV
34.3
34.3
35.70 35.80 34 1,585,900 0 0 0
DFC
27
27
27 27 27 1,000 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 2,254,200 0 0 0
DGC
92.4
92.4
91 92.80 90.60 1,811,000 0 0 0
DGT
4.7
4.7
4.90 4.90 4.60 104,500 0 0 0
DGW
39.6
39.6
38.70 39.85 38.70 1,114,600 0 0 0
DHA
53.1
53.1
52.10 53.80 51.60 102,400 0 0 0
DHB
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DHC
34.1
34.1
33.37 34.34 33.13 244,100 0 0 0
DHD
30.9
30.9
30.90 30.90 30.90 4,000 0 0 0
DHG
104.9
104.9
105.70 105.70 103.60 23,400 0 0 0
DHM
6.3
6.3
6.22 6.29 6.20 6,900 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
80.4
80.4
81.50 86.80 79.90 21,600 0 0 0
DIC
1
1
1 1.10 1 103,600 0 0 0
DID
4
4
4 4 4 6,000 0 0 0
DIG
21.9
21.9
21.60 22.40 21.25 15,011,500 0 0 0
DIH
13.5
13.5
13.10 13.50 12.60 11,200 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
5.5
5.5
5.60 5.60 5.40 196,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.64 2.64 2.55 1,241,200 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60
60
60 60 60 2,000 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 6.30 100 0 0 0
DNA
30.9
30.9
27 30.90 27 300,000 0 0 0
DNC
51
51
51 51 51 100 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNH
56
56
56 56 56 0 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DNP
19
19
19 19 19 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
34.8
34.8
34.50 34.80 34.50 4,200 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
13.9
13.9
13.90 13.90 13.90 0 0 0 0
DP1
36.9
36.9
36.50 36.90 36.50 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52
52
52 52.30 51.30 6,200 0 0 0
DPG
44.2
44.2
44.20 44.60 43.40 843,900 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23
23
23.30 23.40 22.85 1,801,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.1
37.1
36.80 37.20 36.30 402,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.45 10.90 10.45 2,000 0 0 0
DRC
15.2
15.2
15.25 15.25 15 222,700 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 400 0 0 0
DRH
2.1
2.1
2.05 2.09 2.02 188,200 0 0 0
DRI
11.5
11.5
11.40 11.60 11.10 635,800 0 0 0
DRL
50.8
50.8
51.10 51.10 50 14,900 0 0 0
DS3
6
6
6 6 6 200 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
24.5
24.5
24.60 24.65 24.20 202,600 0 0 0
DSG
3.2
3.2
3.10 3.20 3.10 1,500 0 0 0
DSN
44.5
44.5
44.45 44.45 44.40 500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.10 9.20 9 21,500 0 0 0
DTA
4.5
4.5
4.50 4.50 4.50 1,900 0 0 0
DTD
19.5
19.5
19.50 20 19 549,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.2
2.2
2.30 2.30 2.20 600 0 0 0
DTK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DTL
13.3
13.3
13.40 13.40 13.20 23,300 0 0 0
DTP
113.5
113.5
106.50 115 106.50 1,800 0 0 0
DTT
16.5
16.5
16.45 16.45 16.45 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16
16
16 16 16 0 0 0 0
DVG
2
2
1.80 2 1.80 829,200 0 0 0
DVM
6.8
6.8
6.70 6.80 6.60 370,200 0 0 0
DVN
20.7
20.7
20.40 20.70 20.40 4,000 0 0 0
DVP
69.8
69.8
69.60 69.80 69.60 3,500 0 0 0
DVW
28
28
28 28 28 0 0 0 0
DWC
17.9
17.9
17.88 17.88 17.88 2,200 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
20.9
20.9
20 21 19.65 28,391,800 0 0 0
DXL
13
13
13 13 13 0 0 0 0
DXP
10.2
10.2
10.20 10.20 10.10 51,400 0 0 0
DXS
11
11
10.60 11.35 10.45 2,677,900 0 0 0
DXV
4.0
4.0
4.62 4.64 4.04 164,100 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 200 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
12
12
12 12 12 0 0 0 0
ECI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ECO
22.6
22.6
22.82 23.05 22.06 28,500 0 0 0
EFI
2
2
2.10 2.20 2 2,600 0 0 0
EIB
22.6
22.6
22.80 23 22 10,749,200 0 0 0
EIC
24.3
24.3
24.40 24.40 23.50 1,700 0 0 0
EID
25.8
25.8
26.10 26.10 25.80 1,500 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ELC
21.2
21.2
21.20 21.20 20.70 252,100 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.3
20.3
20.20 20.30 20.20 1,100 0 0 0
EVE
10.8
10.8
10.60 10.75 10.60 11,300 0 0 0
EVF
12.9
12.9
12.95 13.15 12.90 5,848,000 0 0 0
EVG
8.4
8.4
8.50 8.50 8.23 922,600 0 0 0
EVS
5.9
5.9
5.80 6 5.80 133,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.74 3.74 3.61 16,300 0 0 0
FCN
15.5
15.5
16 16 15.25 1,083,600 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 100 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
33
33
33 33 33 0 0 0 0
FIC
12.5
12.5
12.80 12.80 12.50 2,500 0 0 0
FID
1.6
1.6
1.60 1.70 1.60 224,300 0 0 0
FIR
7.8
7.8
7.70 7.80 7.54 156,000 0 0 0
FIT
4.4
4.4
4.51 4.51 4.41 238,800 0 0 0
FMC
35.5
35.5
35.15 35.50 35.15 6,900 0 0 0
FOC
64.8
64.8
64.60 65.30 64.60 14,100 0 0 0
FOX
64.2
64.2
64.20 64.60 63.60 39,500 0 0 0
FPT
97.7
97.7
95 97.70 94.70 13,759,100 0 0 0
FRC
35
35
35 35 35 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
147.5
147.5
143.60 147.80 143.60 883,500 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FT1
46
46
49.10 49.10 46 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.70 0.60 285,000 0 0 0
FTS
32.8
32.8
33.15 33.15 32.20 1,129,400 0 0 0
G20
0.7
0.7
0.60 0.70 0.60 75,400 0 0 0
G36
8.2
8.2
8.12 8.21 7.83 268,800 0 0 0
GAS
59.6
59.6
60.40 60.80 59.60 643,300 0 0 0
GCB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
GCF
31.7
31.7
31.73 31.82 31.73 3,000 0 0 0
GDA
16.5
16.5
16.60 16.60 16.50 37,700 0 0 0
GDT
20.6
20.6
20.65 20.65 20.45 4,700 0 0 0
GDW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
GEG
15.1
15.1
15.20 15.30 15 154,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
51.6
51.6
52.80 53.40 50.80 19,050,900 0 0 0
GGG
4.4
4.4
3.80 4.80 3.60 4,400 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.7
28.7
29.30 29.30 28.70 43,700 0 0 0
GIC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
GIL
15.7
15.7
15.10 15.75 14.90 299,600 0 0 0
GKM
2.9
2.9
2.90 2.90 2.90 226,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.5
21.5
22.40 22.40 21.50 23,900 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
34.8
34.8
34.80 34.80 34.80 0 0 0 0
GMD
66.8
66.8
67.50 67.50 65.90 1,221,700 0 0 0
GMH
8.8
8.8
8.42 8.80 8.42 400 0 0 0
GMX
16.9
16.9
16.90 16.90 16.90 300 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.5
2.5
2.60 2.60 2.50 18,100 0 0 0
GSM
30.4
30.4
30.50 30.70 30.40 5,700 0 0 0
GSP
10.5
10.5
10.50 10.55 10.40 77,800 0 0 0
GTA
9.2
9.2
9.20 9.21 9.20 400 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.2
26.2
25.83 26.62 25.63 1,636,800 0 0 0
GVT
78
78
78 78 78 900 0 0 0
H11
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAC
10.6
10.6
10.60 10.60 10.60 200 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HAG
15.4
15.4
15.65 15.70 15.30 6,457,800 0 0 0
HAH
58.4
58.4
58 58.60 57.10 1,863,400 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9
9
9 9 9 21,100 0 0 0
HAP
6.4
6.4
6.30 6.50 6.27 71,700 0 0 0
HAR
3.9
3.9
4.02 4.03 3.86 377,900 0 0 0
HAS
7.6
7.6
7.60 7.60 7.60 600 0 0 0
HAT
37.8
37.8
37.80 37.80 37.80 0 0 0 0
HAV
4
4
4 4 4 0 0 0 0
HAX
9.9
9.9
10 10 9.80 541,700 0 0 0
HBC
6.3
6.3
6.30 6.40 6 1,534,300 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5
5
5 5 5 3,000 0 0 0
HBS
6.1
6.1
6.50 6.50 5.90 82,900 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 600 0 0 0
HCC
25
25
25 25 25 100 0 0 0
HCD
8.0
8.0
7.95 7.95 7.60 11,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.6
24.6
24.15 24.60 23.80 8,400,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16.6
16.6
16.40 16.60 16.40 200 0 0 0
HD6
11.6
11.6
12 12.50 11.50 13,700 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.7
5.7
6 6.30 5.70 21,000 0 0 0
HDB
32.7
32.7
32.75 33.05 32 17,222,100 0 0 0
HDC
31.3
31.3
31.79 32.01 30.94 4,859,400 0 0 0
HDG
31.8
31.8
31.40 31.80 30.85 2,560,700 0 0 0
HDM
36.8
36.8
36.70 36.90 36.40 3,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 200 0 0 0
HDW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HEC
63
63
63 63 63 1,500 0 0 0
HEJ
10.1
10.1
10.10 10.10 10.10 400 0 0 0
HEP
16.3
16.3
16.30 16.30 16.30 500 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9
9
9 9 9 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
279.6
279.6
289.31 289.31 279.64 8,300 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.7
11.7
11.90 11.90 11.50 427,500 0 0 0
HHS
15.7
15.7
15.45 16 15.05 5,195,900 0 0 0
HHV
14.5
14.5
14.65 14.75 14.30 6,215,400 0 0 0
HID
3.6
3.6
3.40 3.60 3.39 531,200 0 0 0
HII
4.7
4.7
4.65 4.69 4.60 19,100 0 0 0
HIO
7
7
7 7 6.90 4,400 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 60,000 0 0 0
HJS
28
28
27.60 28 27.60 200 0 0 0
HKB
0.5
0.5
0.60 0.60 0.40 177,800 0 0 0
HKT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
12.9
12.9
14.30 14.30 12.90 194,600 0 0 0
HLD
17.8
17.8
18.20 18.20 17.70 317,500 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 11 100 0 0 0
HMC
11.7
11.7
11.70 11.75 11.60 16,200 0 0 0
HMD
17
17
17 17 17 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HMR
11.6
11.6
11.50 11.60 11.50 2,100 0 0 0
HMS
34
34
34 34 34 2,000 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HND
10.9
10.9
10.90 10.90 10.80 5,100 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.9
5.9
6 6 5.70 1,724,000 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 230,200 0 0 0
HNP
12
12
12 12 12 69,000 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.2
5.2
6 6.10 5.20 128,900 0 0 0
HPB
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HPD
17.0
17.0
16.92 17.02 16.82 5,000 0 0 0
HPG
26.4
26.4
26.50 26.70 26.10 30,587,700 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
79 79.50 79 300 0 0 0
HPT
23.8
23.8
23.90 23.90 23.80 1,200 0 0 0
HPW
19
19
19 19 19 0 0 0 0
HPX
4.7
4.7
4.60 4.74 4.49 2,864,900 0 0 0
HQC
3.1
3.1
3.17 3.17 3.09 4,760,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
31.0
31.0
31.05 31.05 30.95 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.50 16.60 16.05 4,410,200 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 200 0 0 0
HSL
8.1
8.1
8.67 8.67 7.85 808,200 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 300 0 0 0
HSV
4.1
4.1
4.20 4.20 4.10 132,300 0 0 0
HT1
17.4
17.4
18.30 18.50 17.40 2,582,300 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.8
3.8
3.70 3.80 3.60 2,900 0 0 0
HTG
45.2
45.2
45 45.20 44.65 11,500 0 0 0
HTI
23.5
23.5
23.30 23.60 23.10 112,100 0 0 0
HTL
23.4
23.4
23.41 23.41 23.41 900 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
HTN
9.1
9.1
9.13 9.14 8.97 373,700 0 0 0
HTP
1.6
1.6
1.80 1.80 1.60 380,500 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 35,800 0 0 0
HTV
12.3
12.3
11.50 12.30 11.50 9,000 0 0 0
HU1
7.3
7.3
6.61 7.30 6.61 5,600 0 0 0
HU4
12.4
12.4
12.60 13.50 12.30 23,400 0 0 0
HU6
5.2
5.2
5 5.20 5 36,000 0 0 0
HUB
15.8
15.8
15.80 15.80 15.65 2,700 0 0 0
HUG
29.9
29.9
29.10 29.90 29.10 1,800 0 0 0
HUT
16.8
16.8
16.10 16.80 15.60 2,828,600 0 0 0
HVA
21.7
21.7
21.50 22.30 21 39,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.25 13.30 13.10 115,400 0 0 0
HVN
33.1
33.1
34 34.60 33.05 1,213,700 0 0 0
HVT
30
30
30.10 30.10 29.90 28,000 0 0 0
HVX
2.9
2.9
2.87 2.87 2.85 50,500 0 0 0
HWS
14.4
14.4
14.20 14.40 14.20 31,700 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
43.1
43.1
43.10 43.10 43.10 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 1,600 0 0 0
ICG
16
16
15.10 16.20 14.90 31,100 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
ICN
37
37
36.80 37 36.50 5,200 0 0 0
ICT
18
18
18.10 18.10 18 81,200 0 0 0
IDC
35
35
34.90 35.50 34.60 1,625,500 0 0 0
IDI
7.0
7.0
7.11 7.13 6.99 555,300 0 0 0
IDJ
5.5
5.5
5.70 5.70 5.40 744,300 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.6
26.6
27 27 26.40 21,900 0 0 0
IFS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
IHK
11.5
11.5
13.50 13.50 11.50 900 0 0 0
IJC
12.1
12.1
12.15 12.30 12 2,485,900 0 0 0
ILA
6.5
6.5
6.40 6.50 6.40 4,200 0 0 0
ILB
26.2
26.2
26.20 26.25 26.15 400 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ILS
16
16
16 16 16 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49
49
49.50 49.50 47 63,300 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
45
45
44.50 45.10 42 5,600 0 0 0
IPA
17.8
17.8
17.80 18.40 17.40 456,100 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 1,700 0 0 0
ISH
26.1
26.1
26.10 26.10 26.10 500 0 0 0
IST
36.1
36.1
36.10 36.10 36.10 0 0 0 0
ITC
14.0
14.0
14.05 14.05 13.45 113,300 0 0 0
ITD
13.1
13.1
13.10 13.10 13.10 18,200 0 0 0
ITQ
2.7
2.7
2.70 2.70 2.60 58,900 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
IVS
8.6
8.6
8.50 8.70 8.50 100,100 0 0 0
JOS
0.9
0.9
0.80 0.90 0.80 16,900 0 0 0
JVC
8.2
8.2
8.17 8.17 7.88 189,800 0 0 0
KBC
33.7
33.7
33.50 34.10 32.95 4,158,500 0 0 0
KCB
11.6
11.6
11.50 11.70 11.30 10,700 0 0 0
KDC
52
52
51.50 52.20 51.50 82,700 0 0 0
KDH
33.8
33.8
33.25 34 32.65 5,128,500 0 0 0
KDM
13.8
13.8
13.50 13.80 13.10 21,800 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 200 0 0 0
KHD
14.9
14.9
11.10 14.90 11.10 13,100 0 0 0
KHG
7.1
7.1
7.01 7.15 6.90 16,570,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13.0
13.0
12.95 13 12.60 60,700 0 0 0
KHS
17.6
17.6
17.60 18 17.20 11,500 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 100 0 0 0
KKC
7.1
7.1
6.60 7.10 6.60 1,400 0 0 0
KLB
16.7
16.7
17.20 17.20 16.50 314,200 0 0 0
KMR
3
3
3 3 3 200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.6
38.6
38.60 38.70 38.60 372,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.0
18.0
17.95 17.95 17.50 1,249,700 0 0 0
KSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
KSF
84.8
84.8
85 85.10 84 29,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.80 1.90 1.80 17,300 0 0 0
KST
13
13
13 13 13 200 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
40.9
40.9
40.90 40.90 40.90 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
23.1
23.1
23.10 23.10 23.10 500 0 0 0
L12
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
L14
32.9
32.9
32.90 33.40 32.40 92,700 0 0 0
L18
25.9
25.9
26.10 26.10 25.80 14,600 0 0 0
L40
97.5
97.5
96.96 97.46 93.48 118,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
1.60 2 1.60 19,000 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.9
18.9
18.90 18.90 18.90 0 0 0 0
LAI
15.7
15.7
15.20 15.80 15.20 6,600 0 0 0
LAS
16.9
16.9
16.90 16.90 16.60 173,800 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
36.1
36.1
35.90 36.10 35.90 1,000 0 0 0
LBM
37.3
37.3
37.45 37.45 36.15 4,500 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.5
10.5
10.79 10.79 10.47 3,104,200 0 0 0
LCM
1.1
1.1
1.10 1.10 1 417,500 0 0 0
LDG
4.0
4.0
4.10 4.10 3.90 3,027,000 0 0 0
LDP
11.5
11.5
11.40 11.50 11.20 11,600 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
LG9
6
6
6 6 6 1,200 0 0 0
LGC
59.5
59.5
58.80 59.50 58.80 300 0 0 0
LGL
4.8
4.8
4.90 4.90 4.60 173,300 0 0 0
LHC
101.2
101.2
104.10 104.10 101.20 3,700 0 0 0
LHG
29.5
29.5
29.45 29.50 29.15 53,500 0 0 0
LIC
27.3
27.3
28 28 26.80 16,400 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 227,500 0 0 0
LIX
33.9
33.9
34.40 34.40 33.50 19,900 0 0 0
LKW
34.9
34.9
34.80 34.90 34.80 200 0 0 0
LLM
16.6
16.6
15.80 16.60 15.80 500 0 0 0
LM3
1.7
1.7
1.80 1.80 1.70 67,900 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
LMH
1.3
1.3
1.30 1.40 1.30 1,087,100 0 0 0
LMI
10.4
10.4
10.40 10.40 10.40 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LPB
52.2
52.2
51.40 53.20 51.10 3,665,700 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36
36
34 38.20 34 588,500 0 0 0
LSS
9.7
9.7
9.66 9.70 9.55 170,100 0 0 0
LTC
2
2
1.70 2 1.70 10,900 0 0 0
LTG
6.3
6.3
6.50 6.50 6.20 184,600 0 0 0
M10
20.4
20.4
21.10 21.10 20.40 400 0 0 0
MA1
31.6
31.6
32.90 32.90 31.60 300 0 0 0
MAC
14.1
14.1
14.13 14.13 14.13 500 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
24.4
24.4
25.15 25.15 24.35 46,363,100 0 0 0
MBG
3.4
3.4
3.50 3.50 3.30 112,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.1
29.1
28.80 29.30 28.20 4,178,900 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
MCH
145
145
144 145.90 143 354,000 0 0 0
MCM
25.8
25.8
25.55 25.84 25.36 77,800 0 0 0
MCO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MCP
26.9
26.9
27 27 26.70 11,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.7
9.7
9.80 9.80 9.70 3,500 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
19
19
19 19 19 0 0 0 0
MEC
3.5
3.5
3.70 3.70 3.50 1,300 0 0 0
MED
22.6
22.6
22.60 22.60 22.60 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.8
38.8
38.75 38.84 38.28 34,500 0 0 0
MGC
13.7
13.7
14.50 14.50 13.70 16,800 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MH3
27.2
27.2
27 27.20 26.80 1,700 0 0 0
MHC
13.3
13.3
13.40 13.50 12.95 51,700 0 0 0
MIC
15
15
14.70 15.10 14.30 1,700 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.3
17.3
16.85 17.35 16.60 830,400 0 0 0
MKP
27
27
27 27 27 500 0 0 0
MKV
12.2
12.2
12.20 12.20 12.20 9,600 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.2
20.2
20.20 20.20 20.20 0 0 0 0
MML
34
34
34.30 34.30 33 92,300 0 0 0
MNB
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.2
16.2
16 16.30 16 54,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 273,100 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.4
17.4
17.40 17.40 17.40 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.3
12.3
12.35 12.40 12.10 7,556,200 0 0 0
MSH
34.3
34.3
34.35 34.35 33.50 65,800 0 0 0
MSN
79.3
79.3
77.90 79.50 75.70 13,522,400 0 0 0
MSR
26.1
26.1
26.60 26.70 25.30 1,597,800 0 0 0
MST
5.5
5.5
5.60 5.70 5.40 3,800,100 0 0 0
MTA
14
14
14.30 14.30 14 12,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MTH
27.3
27.3
27.30 27.30 27.30 4,000 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 100 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 1,200 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.8
18.8
18.80 18.80 18.80 5,200 0 0 0
MVC
15.9
15.9
16.10 16.40 15.60 56,200 0 0 0
MVN
44.4
44.4
45.50 45.50 44.30 1,700 0 0 0
MWG
85.7
85.7
85.50 85.90 82.80 9,652,900 0 0 0
MZG
15.1
15.1
14.50 15.20 13 470,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.2
34.2
34.25 34.45 34.05 545,300 0 0 0
NAG
13
13
12.90 13.30 12.50 734,600 0 0 0
NAP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NAS
42
42
42 42 42 200 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.9
17.9
18.45 18.45 16.65 6,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.40 19.70 18.90 225,100 0 0 0
NBC
8.5
8.5
8.50 8.50 8.30 30,800 0 0 0
NBE
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NBP
7.5
7.5
7.40 7.50 7.40 1,600 0 0 0
NBT
18.2
18.2
18.20 18.20 18.20 300 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
10
10
10.20 10.20 9.60 6,700 0 0 0
NCS
42
42
42 42 41.90 2,500 0 0 0
NCT
102.0
102.0
102.53 102.53 100.87 19,900 0 0 0
ND2
36.2
36.2
35.90 36.20 35.90 2,000 0 0 0
NDC
127.2
127.2
127.20 127.20 127.20 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.8
12.8
12.90 12.90 12.60 194,400 0 0 0
NDP
22.3
22.3
22.30 22.30 22.30 0 0 0 0
NDT
4.5
4.5
4.90 4.90 4.50 12,900 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.8
6.8
6.80 6.90 6.70 58,900 0 0 0
NET
69.1
69.1
68.80 69.10 68.20 2,400 0 0 0
NFC
57.4
57.4
57.40 57.40 57.40 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.0
18.0
18.08 18.21 17.82 305,000 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.2
11.2
11.20 11.30 11.20 41,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.1
10.1
10.10 10.10 10.10 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
15.5
15.5
15.75 15.95 15.50 6,589,400 0 0 0
NLG
37.7
37.7
37.70 38.25 37.25 2,770,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.4
52.4
52.60 52.60 50.10 27,900 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
6.3
6.3
6.41 6.41 6.24 50,200 0 0 0
NOS
0.9
0.9
1 1 0.90 16,200 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.9
11.9
11.90 11.90 11.90 400 0 0 0
NRC
6.8
6.8
6.60 6.80 6.50 1,422,200 0 0 0
NS2
25.9
25.9
27.50 27.50 24.80 2,500 0 0 0
NSC
79.1
79.1
80 80 79.10 4,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 37,700 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.4
13.4
12.70 13.40 12.60 9,100 0 0 0
NT2
23.1
23.1
22.95 23.10 22.25 1,681,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
NTL
18.7
18.7
19.25 19.35 18.60 1,903,200 0 0 0
NTP
66
66
67.50 67.50 66 318,300 0 0 0
NTT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 500 0 0 0
NVB
14.7
14.7
14.90 15.10 14.70 279,300 0 0 0
NVL
14.3
14.3
14.25 14.50 14.10 19,337,200 0 0 0
NVP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
NVT
7.7
7.7
7.72 7.72 7.72 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.40 500 0 0 0
OCB
12.9
12.9
12.85 12.90 12.55 3,528,900 0 0 0
OCH
5.8
5.8
5.80 5.80 5.70 23,200 0 0 0
ODE
45.7
45.7
45.80 45.90 45.60 21,400 0 0 0
OGC
3.7
3.7
3.68 3.75 3.60 311,700 0 0 0
OIL
10.8
10.8
10.70 11.10 10.60 792,700 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ONW
5.8
5.8
5.80 5.80 5.80 0 0 0 0
OPC
22.2
22.2
22.20 22.20 22.20 1,800 0 0 0
ORS
14.5
14.5
15 15 14.30 2,044,800 0 0 0
PAC
22.4
22.4
22.10 22.50 21.90 247,400 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
30.8
30.8
29.60 30.75 29.60 1,027,900 0 0 0
PAP
24.5
24.5
24.50 24.50 24.50 100 0 0 0
PAS
3.3
3.3
3.30 3.40 3.30 15,500 0 0 0
PAT
101
101
96.60 101.90 96.60 67,500 0 0 0
PBC
5.8
5.8
6.10 6.10 5.70 50,700 0 0 0
PBP
12.5
12.5
12.80 12.80 12 84,900 0 0 0
PBT
13.1
13.1
10 13.20 10 5,200 0 0 0
PC1
19.3
19.3
19.43 19.43 18.87 1,895,200 0 0 0
PCC
24.5
24.5
23.53 24.47 23.53 800 0 0 0
PCE
19.4
19.4
19.40 19.40 19.40 0 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PCG
2.2
2.2
2 2.20 2 3,100 0 0 0
PCH
20.3
20.3
20.20 20.40 20 111,400 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 0 0 0 0
PDB
20.4
20.4
20.50 20.50 20.40 1,300 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
91
91
93 94 91 9,000 0 0 0
PDR
23.7
23.7
23.50 24.25 23.15 15,560,600 0 0 0
PDV
12.2
12.2
12 12.20 12 10,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
PEN
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
30.8
30.8
31 31.65 30.50 745,400 0 0 0
PFL
2.3
2.3
2.40 2.40 2.30 64,600 0 0 0
PGB
13.8
13.8
13.60 14 13.10 6,000 0 0 0
PGC
13.4
13.4
13.40 13.40 13.15 4,900 0 0 0
PGD
23.6
23.6
25 25 23.60 2,000 0 0 0
PGI
20
20
20 20 20 28,000 0 0 0
PGN
5.9
5.9
5.80 5.90 5.80 22,800 0 0 0
PGS
46.9
46.9
46.90 46.90 46.90 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
20.0
20.0
20.60 20.60 19.75 8,600 0 0 0
PHC
5.0
5.0
5.04 5.04 4.86 60,500 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
PHN
61.6
61.6
61.60 61.60 61.60 0 0 0 0
PHP
31.3
31.3
31.40 31.40 30.50 53,200 0 0 0
PHR
52
52
51.70 52.50 50.70 182,900 0 0 0
PHS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
16.8
16.8
17.30 17.30 16.80 1,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.5
13.5
13.50 13.50 13.50 100 0 0 0
PIT
6.3
6.3
6.42 6.42 6.30 300 0 0 0
PIV
2.5
2.5
2.60 2.60 2.50 39,000 0 0 0
PJC
27.4
27.4
27.40 27.40 27.40 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9.4
9.4
9.40 9.40 9.40 200 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
26.2
26.2
26.20 26.60 26 131,700 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.82 5.82 5.75 61,300 0 0 0
PLX
34.3
34.3
34.80 34.85 34.25 1,108,600 0 0 0
PMB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PMC
116.7
116.7
133.73 142.58 116.73 2,400 0 0 0
PMG
7.7
7.7
8 8 7.71 300 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PMS
34
34
34 34 34 700 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.6
35.6
35.59 35.59 35.59 100 0 0 0
PNC
27.9
27.9
27.90 27.90 27.90 400 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
95
95
92 95.70 90 1,714,300 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.30 15.30 15.30 0 0 0 0
POT
22
22
19 22 19 2,100 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 2,500 0 0 0
POW
13.4
13.4
13.55 13.60 13.15 6,220,200 0 0 0
PPC
9.7
9.7
9.72 9.72 9.63 234,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.3
26.3
26.38 26.48 26.10 7,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
18.90 19.90 18.30 400 0 0 0
PPS
10.4
10.4
10.60 10.70 10.40 3,100 0 0 0
PPY
9.1
9.1
8.80 9.10 8.60 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
13.49 13.49 12.27 18,000 0 0 0
PRE
19.8
19.8
19.70 19.80 19.70 12,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSB
4.4
4.4
4.40 4.40 4.30 14,500 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
14.8
14.8
14.10 14.80 14 544,400 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.5
7.5
7.70 7.70 7.40 216,000 0 0 0
PSL
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
7.7
7.7
7.70 7.70 7.50 21,200 0 0 0
PTB
51.2
51.2
51.20 51.50 50.90 46,100 0 0 0
PTC
7.8
7.8
7.90 7.90 7.50 17,400 0 0 0
PTD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
30.9
30.9
30.90 30.90 30.90 0 0 0 0
PTL
3
3
3.08 3.08 3 3,600 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
12
12
12 12 12 0 0 0 0
PTS
9.4
9.4
9.30 9.40 9.30 300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 143,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30
30
30 31 29.70 265,600 0 0 0
PVC
10.6
10.6
10.20 11.10 10.20 2,058,600 0 0 0
PVD
20.2
20.2
20.65 20.80 20.05 4,276,500 0 0 0
PVE
2.5
2.5
2.70 2.70 2.50 112,600 0 0 0
PVG
6.2
6.2
6.20 6.20 6.10 45,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.50 23,100 0 0 0
PVI
73.5
73.5
75 75 72.20 41,800 0 0 0
PVM
17.2
17.2
17 17.70 16.40 11,500 0 0 0
PVO
6.1
6.1
6.20 6.20 6.10 10,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.10 37,700 0 0 0
PVS
29.2
29.2
28.88 30.09 28.88 5,940,700 0 0 0
PVT
17.2
17.2
17.65 17.65 17.05 1,221,600 0 0 0
PVV
1.4
1.4
1.40 1.50 1.20 11,500 0 0 0
PVX
1.8
1.8
1.90 1.90 1.70 1,507,000 0 0 0
PVY
2
2
2.10 2.10 2 9,800 0 0 0
PWA
3.4
3.4
3.50 3.60 3.40 3,700 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 19,900 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.10 39,900 0 0 0
PXL
15.5
15.5
15.50 15.60 15.20 163,800 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 11,600 0 0 0
PXS
2.9
2.9
3.10 3.10 2.90 172,700 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 19,300 0 0 0
QCC
27.7
27.7
27.70 27.70 27.70 100 0 0 0
QCG
13.3
13.3
13.30 13.40 13.10 422,600 0 0 0
QHD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
QHW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 5,000 0 0 0
QNP
30.8
30.8
30.85 30.85 30.20 1,500 0 0 0
QNS
46.4
46.4
46.60 46.60 46.30 102,300 0 0 0
QNT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.6
17.6
17.62 17.62 17.62 0 0 0 0
QPH
34.6
34.6
34.50 34.70 34.50 2,500 0 0 0
QSP
25.7
25.7
25.70 25.70 25.70 100 0 0 0
QST
28
28
28 28 28 0 0 0 0
QTC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
QTP
12.9
12.9
12.90 12.90 12.80 79,400 0 0 0
RAL
95
95
92 95 91.50 2,200 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 4,300 0 0 0
RCL
12.9
12.9
12.50 12.90 12.50 300 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.1
62.1
62 62.30 61.20 259,600 0 0 0
RIC
7.2
7.2
7.20 7.20 7.20 4,400 0 0 0
RTB
28
28
28 28 28 0 0 0 0
RYG
11
11
11.05 11.20 10.85 62,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 1,000 0 0 0
S4A
35.1
35.1
34 35.10 33.90 400 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
9.10 9.40 9 153,600 0 0 0
SAB
45.2
45.2
45.50 45.50 45 354,200 0 0 0
SAC
13
13
13 13 13 2,000 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.17 7.25 7.01 717,700 0 0 0
SAP
18
18
18 18 18 0 0 0 0
SAS
32.9
32.9
34.50 34.50 32.70 24,600 0 0 0
SAV
13.5
13.5
13.65 13.65 13.50 8,000 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
28.8
28.8
28.80 28.95 28.80 6,000 0 0 0
SBB
16.9
16.9
16 16.90 15.60 7,500 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 700 0 0 0
SBG
13.0
13.0
12.55 13 12.50 247,300 0 0 0
SBH
41.5
41.5
41.50 41.50 41.50 200 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
5.7
5.7
5.70 5.70 5.50 453,800 0 0 0
SBT
25.6
25.6
25.55 25.55 25.10 819,600 0 0 0
SBV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65.8
65.8
63.80 66 63.80 31,100 0 0 0
SCI
9.8
9.8
9.40 9.80 9.30 10,700 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 8,100 0 0 0
SCL
18.8
18.8
18.35 18.81 17.98 8,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.3
8.3
8.30 8.36 8.10 4,648,500 0 0 0
SCS
55.4
55.4
56 56 55.30 184,300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
7.3
7.3
8.40 8.40 7.30 7,600 0 0 0
SD5
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 2,100 0 0 0
SD7
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
12 12 11.50 900 0 0 0
SDA
2.7
2.7
2.80 2.80 2.70 85,500 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SDD
1.2
1.2
1.30 1.30 1.20 189,700 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
13.6
13.6
13.90 13.90 13.60 300 0 0 0
SDN
27.6
27.6
27.60 27.60 27.60 1,500 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 2,700 0 0 0
SDU
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SDV
31.3
31.3
31.30 31.30 31.30 3,000 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 3,000 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
21.9
21.9
22 22 21.90 4,000 0 0 0
SEP
20
20
19.80 20 16.50 1,100 0 0 0
SFC
18.1
18.1
18.14 18.14 18.14 0 0 0 0
SFG
10
10
10 10.15 10 7,600 0 0 0
SFI
26
26
25.55 26 25.55 400 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.8
12.8
12.90 12.90 12.60 5,700 0 0 0
SGC
92.6
92.6
92 94 90.20 11,300 0 0 0
SGD
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SGN
62.0
62.0
62.19 62.29 61.71 4,500 0 0 0
SGP
25.5
25.5
25.40 25.50 25 26,200 0 0 0
SGR
21.5
21.5
20.80 21.50 20.40 366,500 0 0 0
SGS
24.8
24.8
24.80 24.80 21.80 36,800 0 0 0
SGT
17
17
16.50 17 16.50 11,800 0 0 0
SHA
4.1
4.1
4.02 4.18 4.01 23,900 0 0 0
SHB
16.3
16.3
16.70 16.70 16.10 83,830,400 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHG
2.3
2.3
2.20 2.30 2.20 5,800 0 0 0
SHI
14.2
14.2
14.10 14.15 14.10 200,200 0 0 0
SHN
4.5
4.5
4.50 4.50 4.40 21,100 0 0 0
SHP
35
35
35 35 34.90 12,800 0 0 0
SHS
23.1
23.1
24 24 22.70 34,391,300 0 0 0
SID
19
19
19 19 19 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
35.6
35.6
35.60 35.60 35.60 100 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.3
14.3
14.30 14.35 14.20 68,900 0 0 0
SJE
18.8
18.8
19 19 18.30 34,100 0 0 0
SJG
20
20
20.10 20.40 19.90 3,800 0 0 0
SJM
4.2
4.2
4.30 4.30 4.20 200 0 0 0
SJS
64.2
64.2
64.90 65.30 61.70 97,200 0 0 0
SKG
10.1
10.1
10.30 10.30 10.05 48,500 0 0 0
SKH
24.6
24.6
24 24.60 24 500 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28
28
28.20 28.20 28 800 0 0 0
SLS
170.4
170.4
171 171 167.90 3,300 0 0 0
SMA
9.3
9.3
9.38 9.38 9.28 500 0 0 0
SMB
40
40
39.86 40 39.29 45,700 0 0 0
SMC
10.6
10.6
10.55 10.75 10.35 259,200 0 0 0
SMN
11.2
11.2
11.20 11.20 11.20 4,000 0 0 0
SMT
13.2
13.2
13.20 13.20 13.20 45,900 0 0 0
SNC
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SNZ
33.5
33.5
34 34 33.50 600 0 0 0
SP2
21.9
21.9
21.90 21.90 21.90 100 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.2
10.2
10.20 10.20 10.20 3,600 0 0 0
SPV
22.5
22.5
22.50 22.50 20.10 17,600 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.9
2.9
2.80 2.90 2.70 159,000 0 0 0
SRB
2
2
2 2 1.90 1,600 0 0 0
SRC
51
51
51 51 51 1,100 0 0 0
SRF
8.0
8.0
7.60 7.99 7.41 16,700 0 0 0
SSB
18
18
18.15 18.15 17.65 2,741,100 0 0 0
SSC
33
33
33 33 33 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.9
8.9
8.80 9 8.80 10,700 0 0 0
SSH
85
85
85 85 85 300 0 0 0
SSI
36
36
37.20 37.40 35.70 82,075,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.70 5.73 5.60 35,900 0 0 0
STB
54.5
54.5
55.20 55.50 53.60 7,394,000 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
38.5
38.5
38.50 38.50 38.50 0 0 0 0
STH
22.3
22.3
20.50 22.40 20.10 15,300 0 0 0
STK
17.1
17.1
17.24 17.24 16.86 25,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.20 1.30 1.20 9,600 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
31.9
31.9
31.90 31.90 31.80 35,500 0 0 0
SVD
7.0
7.0
7.48 7.48 6.51 63,300 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
48
48
47 48.10 47 300 0 0 0
SVN
2.9
2.9
2.90 3 2.80 82,700 0 0 0
SVT
10.9
10.9
10.90 10.95 10.85 10,400 0 0 0
SWC
30.9
30.9
30.70 30.90 30.50 9,300 0 0 0
SZB
37.2
37.2
37.20 37.20 37.20 300 0 0 0
SZC
29.6
29.6
29.70 29.80 29.35 406,800 0 0 0
SZE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SZG
37
37
37 37 37 300 0 0 0
SZL
43.4
43.4
43.40 43.40 43.30 1,300 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
12.7
12.7
12.70 12.70 12.70 100 0 0 0
TAB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TAL
49.5
49.5
49.40 49.45 48.05 602,600 0 0 0
TAN
37
37
37 37 37 2,800 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.0
7.0
7.05 7.05 7.05 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
36.1
36.1
37 37 36.05 23,396,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
21.0
21.0
20.95 21.14 20.33 7,445,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.40 34.50 34.25 9,700 0 0 0
TCM
28.0
28.0
27.85 27.95 27.45 1,456,100 0 0 0
TCO
10.6
10.6
10.50 10.60 10.05 188,500 0 0 0
TCR
2.8
2.8
2.82 2.82 2.75 1,000 0 0 0
TCT
19.6
19.6
20.10 20.10 19.55 3,400 0 0 0
TCW
30.9
30.9
31 31.20 30.90 5,200 0 0 0
TDB
41
41
40 41.80 40 2,500 0 0 0
TDC
11.9
11.9
11.85 11.85 11.60 272,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 200 0 0 0
TDG
2.8
2.8
2.75 2.79 2.60 59,100 0 0 0
TDH
4.9
4.9
5 5 4.83 74,400 0 0 0
TDM
57
57
53.20 57.50 53.20 7,800 0 0 0
TDP
34
34
34 34 33.30 122,100 0 0 0
TDS
8.2
8.2
8.10 8.30 8.10 3,300 0 0 0
TDT
6.5
6.5
6.50 6.60 6.50 33,300 0 0 0
TDW
51
51
51 51 51 0 0 0 0
TED
57
57
57 57 57 0 0 0 0
TEG
6.4
6.4
6.40 6.40 6.15 4,900 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
58.8
58.8
58.80 58.80 58.80 100 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
3
3
3 3 3 100 0 0 0
THB
9.4
9.4
9.40 9.40 9.40 100 0 0 0
THD
30.8
30.8
29 30.80 29 107,700 0 0 0
THG
52.4
52.4
53 53 52 21,900 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8
8
8 8 8 200 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
TID
22.7
22.7
22.70 22.70 22.70 0 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.6
7.6
7.60 7.70 7.40 561,800 0 0 0
TIN
57.5
57.5
59 59 57.50 8,000 0 0 0
TIP
18.5
18.5
18.60 18.60 18.35 23,000 0 0 0
TIS
4.9
4.9
5 5.10 4.90 16,300 0 0 0
TIX
42.8
42.8
42.84 42.84 42.84 500 0 0 0
TJC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 2,400 0 0 0
TL4
9.8
9.8
9.80 9.80 9.80 500 0 0 0
TLD
8.1
8.1
8.07 8.12 8.04 206,100 0 0 0
TLG
53.3
53.3
52.90 53.50 52.50 77,600 0 0 0
TLH
5.2
5.2
5.30 5.30 5.17 244,800 0 0 0
TLI
5
5
5 5 5 0 0 0 0
TLP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TLT
23
23
23 23 23 100 0 0 0
TMB
58.7
58.7
55.50 58.70 55.50 2,300 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
61.4
61.4
61.50 61.50 60 4,100 0 0 0
TMS
41.2
41.2
41.20 41.20 41.20 2,500 0 0 0
TMT
9.7
9.7
9.39 9.69 9.39 2,900 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TN1
14.5
14.5
14 14.50 13.90 1,700 0 0 0
TNB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TNC
30.0
30.0
29.95 29.95 27.10 4,600 0 0 0
TNG
18.1
18.1
18.21 18.21 17.72 306,200 0 0 0
TNH
12.1
12.1
12.20 12.20 12.10 45,700 0 0 0
TNI
6.4
6.4
6.67 6.67 5.82 627,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
TNS
3.8
3.8
3.90 4.10 3.80 700 0 0 0
TNT
8.2
8.2
8.19 8.24 8.19 5,000 0 0 0
TNV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
135
135
137 137 134.20 17,900 0 0 0
TOT
15.6
15.6
15.60 15.60 15.60 2,900 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 200 0 0 0
TPB
17.0
17.0
17 17.10 16.62 10,405,100 0 0 0
TPC
12.1
12.1
12.05 12.05 12.05 100 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 1,700 0 0 0
TPS
44.7
44.7
44.74 44.74 44.74 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
66
66
66.60 66.60 66 200 0 0 0
TRC
70.5
70.5
70.70 71.50 70 33,900 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14.10 14.10 14 16,700 0 0 0
TSB
35.2
35.2
35.20 35.20 35.20 0 0 0 0
TSC
2.8
2.8
2.87 2.87 2.82 154,900 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TST
8.5
8.5
7.30 8.50 7.30 6,500 0 0 0
TT6
5.1
5.1
5.10 5.20 4.50 15,100 0 0 0
TTA
11.6
11.6
11.75 11.75 11.60 105,800 0 0 0
TTC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
36.8
36.8
36.80 36.80 36.80 300 0 0 0
TTF
2.8
2.8
2.88 2.88 2.77 549,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.50 2.60 2.50 51,300 0 0 0
TTL
8
8
8 8 7.50 1,600 0 0 0
TTN
18.1
18.1
17.50 18.30 17.50 349,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
33.83 33.83 33.83 300 0 0 0
TUG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV1
23.7
23.7
23.40 23.70 23.40 3,000 0 0 0
TV2
34.5
34.5
34.55 34.55 33.65 122,300 0 0 0
TV3
17
17
17.90 17.90 16.20 800 0 0 0
TV4
15.4
15.4
16.40 16.40 15.40 8,600 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.8
8.8
8.90 8.90 8.36 11,500 0 0 0
TVC
11.7
11.7
11.80 12 11.60 868,800 0 0 0
TVD
10.1
10.1
10.10 10.10 10 9,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.5
7.5
7.60 7.70 7.50 133,700 0 0 0
TVS
17.3
17.3
17.40 17.40 16.80 97,200 0 0 0
TVT
16.6
16.6
16.70 16.70 16.45 3,000 0 0 0
TW3
23.6
23.6
23.60 23.60 23.60 900 0 0 0
TXM
5
5
5 5 5 100 0 0 0
TYA
18.9
18.9
18.65 19 18.55 13,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.40 7.40 7.20 6,400 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
51.9
51.9
51 51.90 50.90 2,700 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
10.2
10.2
10.20 10.20 10.20 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 0 0 0 0
USC
10.4
10.4
9.10 10.40 9.10 400 0 0 0
USD
17.4
17.4
17.50 17.50 17.30 10,500 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
VAB
11.4
11.4
11.70 11.70 11.35 1,022,400 0 0 0
VAF
18.3
18.3
18.30 18.30 18.30 200 0 0 0
VAV
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VBB
11.2
11.2
11.32 11.32 11.13 46,300 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VC1
13
13
12.50 13 12.50 2,000 0 0 0
VC2
6.6
6.6
6.60 6.70 6.40 554,700 0 0 0
VC3
28.7
28.7
27.90 28.80 27.90 1,088,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
39
39
39 39 39 100 0 0 0
VC7
10.3
10.3
10.10 10.30 10.10 185,300 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 3,400 0 0 0
VCA
8.3
8.3
8.31 8.31 8.21 9,900 0 0 0
VCB
59.5
59.5
59.80 59.90 58.80 4,372,700 0 0 0
VCC
9.5
9.5
9.50 9.70 9.50 26,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
282.8
282.8
288 289.90 282 600 0 0 0
VCG
25.6
25.6
25.55 25.70 25.10 6,688,800 0 0 0
VCI
37.4
37.4
36.90 37.75 36.50 15,326,100 0 0 0
VCM
10.9
10.9
11.50 11.80 10.50 16,700 0 0 0
VCP
26
26
26.50 26.50 25.60 20,600 0 0 0
VCR
40.9
40.9
40.90 40.90 40.90 100 0 0 0
VCS
46.2
46.2
46.20 46.20 45.80 32,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
35
35
33 35 33 1,600 0 0 0
VCX
10
10
10 10 10 3,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VDN
19.7
19.7
19.70 19.70 19.70 0 0 0 0
VDP
52.5
52.5
52.50 52.50 52.50 0 0 0 0
VDS
18.9
18.9
18.90 19 18.20 1,861,800 0 0 0
VDT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 800 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
4.1
4.1
4.70 4.70 4 1,400 0 0 0
VEA
35.2
35.2
35.08 35.17 34.90 185,900 0 0 0
VEC
23.2
23.2
23.20 23.20 23 717,800 0 0 0
VEF
138
138
147 147 137.50 49,000 0 0 0
VES
8.2
8.2
8.20 8.20 8.20 2,500 0 0 0
VET
16
16
16 16 16 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
55.9
55.9
55.80 56.20 55.60 5,600 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
44.3
44.3
43.83 44.69 43.07 681,400 0 0 0
VGG
43.8
43.8
43.90 43.90 40.60 4,500 0 0 0
VGI
70.9
70.9
67.80 72.90 67.80 973,600 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VGP
27.4
27.4
27.30 27.40 27 11,200 0 0 0
VGR
53.6
53.6
53.56 53.56 53.56 0 0 0 0
VGS
28.3
28.3
28.40 28.50 27.50 598,400 0 0 0
VGT
11.5
11.5
11.70 11.70 11.10 397,000 0 0 0
VGV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VHC
54.3
54.3
54.70 55.20 53.90 528,200 0 0 0
VHD
4.7
4.7
4.90 4.90 4.70 1,900 0 0 0
VHE
4.8
4.8
5 5 4.70 522,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.2
2.2
2.20 2.30 2.10 54,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
114.5
114.5
114.60 116.80 112.50 5,136,500 0 0 0
VIB
18.5
18.5
18.60 18.75 18.30 6,173,400 0 0 0
VIC
219
219
215.40 222.90 215.10 3,412,900 0 0 0
VID
5.2
5.2
5.01 5.15 5.01 400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.40 15.50 15.40 6,000 0 0 0
VIG
6
6
6 6 5.80 185,500 0 0 0
VIH
22
22
22 22 22 1,800 0 0 0
VIM
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
13.1
13.1
13.05 13.10 12.85 67,100 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VIW
10.4
10.4
9.90 10.40 9.90 13,500 0 0 0
VIX
31.0
31.0
32.75 32.80 30.95 51,360,700 0 0 0
VJC
180
180
184 184.50 173.50 3,503,900 0 0 0
VLA
8.1
8.1
9 9 8.10 300 0 0 0
VLB
46
46
45.90 46.40 45.50 53,400 0 0 0
VLC
14.4
14.4
14.30 14.40 14.20 92,100 0 0 0
VLF
0.8
0.8
0.70 0.80 0.70 7,400 0 0 0
VLG
8.3
8.3
8.30 8.40 8.10 7,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.82 6 5.82 1,400 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 100 0 0 0
VMK
38
38
38 38 38 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
18
18
18 18 18 100 0 0 0
VNB
16.7
16.7
16 16.90 16 17,500 0 0 0
VNC
35.5
35.5
35.40 35.50 35.40 2,300 0 0 0
VND
20.2
20.2
20.30 20.65 19.85 30,195,100 0 0 0
VNE
6.9
6.9
7.50 7.50 6.90 75,700 0 0 0
VNF
17.2
17.2
16.70 17.20 16.70 200 0 0 0
VNG
7.1
7.1
7.10 7.10 7 42,900 0 0 0
VNH
1.1
1.1
1.10 1.10 1 388,800 0 0 0
VNI
8.6
8.6
8.70 8.70 8.60 2,500 0 0 0
VNL
22.2
22.2
22.20 22.20 22.15 1,700 0 0 0
VNM
58.1
58.1
56.90 58.10 56.10 3,959,900 0 0 0
VNP
14.6
14.6
14.80 14.80 14.40 91,000 0 0 0
VNR
20.7
20.7
20.40 20.80 20.40 9,800 0 0 0
VNS
9.3
9.3
9.29 9.45 9.29 29,700 0 0 0
VNT
39.9
39.9
39.90 39.90 39.90 100 0 0 0
VNX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNY
6.5
6.5
6.30 6.90 6.30 600 0 0 0
VNZ
383
383
380 390 380 2,200 0 0 0
VOC
13
13
13 13.40 12.80 6,100 0 0 0
VOS
12.7
12.7
12.85 12.85 12.40 554,900 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VPB
29.2
29.2
29.90 29.90 29 23,926,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.6
25.6
25.60 25.60 25.55 4,900 0 0 0
VPG
7.2
7.2
7.48 7.49 7.18 285,100 0 0 0
VPH
4.8
4.8
4.87 4.88 4.71 57,200 0 0 0
VPI
56
56
55.80 56.10 54.70 1,948,800 0 0 0
VPR
16
16
16 16 16 0 0 0 0
VPS
9.8
9.8
10.30 10.30 9.82 47,900 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
13.2
13.2
12.90 13.20 12.60 13,900 0 0 0
VRE
38.8
38.8
39.20 39.80 38.10 9,011,700 0 0 0
VRG
17.4
17.4
17.10 17.60 17 20,800 0 0 0
VSA
20.2
20.2
20.20 20.20 20 2,200 0 0 0
VSC
25
25
25.80 26 24.55 11,084,900 0 0 0
VSE
8.3
8.3
8.30 8.40 8.30 400 0 0 0
VSF
25.3
25.3
25.20 25.30 25.20 7,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
42.8
42.8
42.50 42.84 41.91 20,400 0 0 0
VSI
19
19
19.45 19.45 19 4,000 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VSN
16
16
16 16 16 100 0 0 0
VST
2.9
2.9
3 3 2.90 162,500 0 0 0
VTA
2.9
2.9
3 3 2.90 500 0 0 0
VTB
9.3
9.3
9.01 9.31 8.90 3,700 0 0 0
VTC
7.7
7.7
7.70 7.70 7.70 4,700 0 0 0
VTD
6.8
6.8
6.90 6.90 6.60 13,400 0 0 0
VTE
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 2,300 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
52.6
52.6
51 53.20 51 12,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.75 11.80 11.60 184,700 0 0 0
VTP
113.7
113.7
106 113.70 105 1,803,900 0 0 0
VTQ
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTR
15.1
15.1
15 15.10 14.50 47,600 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.6
13.6
13.70 13.80 13 240,000 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.8
18.8
18.70 18.90 18.50 1,614,400 0 0 0
VUA
17
17
17 17 17 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
52.2
52.2
51.40 54 51.40 107,300 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
289.9
289.9
309 309 282.10 500 0 0 0
WSB
56.9
56.9
53.40 56.88 53.40 2,200 0 0 0
WSS
7
7
7 7 6.80 14,300 0 0 0
WTC
10.1
10.1
10.30 10.60 10 2,100 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
8.4
8.4
8.40 8.40 8.40 700 0 0 0
XMD
6.8
6.8
6.80 6.80 6.80 100 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XPH
15
15
15 15 15 100 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
13.7
13.7
13.70 14.20 13.70 4,500 0 0 0
YEG
12.2
12.2
12.40 12.40 12 1,325,400 0 0 0
YTC
30
30
30 30 30 200 0 0 0
^HASTC
267.3
267.3
267.21 268.84 264.65 104,184,864 0 0 0
^UPCOM
111.1
111.1
111.17 111.41 110.69 0 0 0 0
^VN30
1,944.6
1,944.6
1,943.02 1,954.65 1,913.93 437,073,766 0 0 0
^VNINDEX
1,683.2
1,683.2
1,684.88 1,691.69 1,660.32 915,573,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |