DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/12/2025

NGÀY: [ 04/12 ]    [ 03/12 ]    [ 02/12 ]    [ 01/12 ]    (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 01/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.5
33.5
33.50 33.50 33.50 800 0 0 0
AAA
8.4
8.4
8.35 8.64 8.35 3,008,500 0 0 0
AAH
3.7
3.7
3.70 3.70 3.60 516,000 0 0 0
AAM
7.0
7.0
7 7.18 7 6,600 0 0 0
AAS
8.6
8.6
8.70 8.70 8.60 380,700 0 0 0
AAT
3.5
3.5
3.49 3.49 3.42 23,300 0 0 0
AAV
6.8
6.8
6.80 7 6.80 173,600 0 0 0
ABB
14.2
14.2
14.20 14.50 14 3,708,000 0 0 0
ABC
13.9
13.9
14.90 14.90 13.60 278,700 0 0 0
ABI
20.3
20.3
20.30 20.40 20 14,300 0 0 0
ABR
12.7
12.7
12.65 12.70 12.65 300 0 0 0
ABS
3.6
3.6
3.53 3.73 3.40 413,500 0 0 0
ABT
72.1
72.1
72.20 73.10 72.10 6,800 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 45,000 0 0 0
ACB
24
24
24.30 24.35 24 9,243,000 0 0 0
ACC
13.3
13.3
13.05 13.30 13.05 7,300 0 0 0
ACE
42.1
42.1
42.10 42.10 42.10 0 0 0 0
ACL
14.9
14.9
14 14.90 14 146,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
53.3
53.3
52.80 53.40 52.70 426,000 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
ADG
9.2
9.2
8.95 9.28 8.95 500 0 0 0
ADS
8.2
8.2
8.14 8.22 8.14 22,800 0 0 0
AG1
11.3
11.3
11.20 11.30 11.20 400 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.7
15.7
15.85 15.90 15.60 310,000 0 0 0
AGM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGP
39.5
39.5
39.90 40 39 2,800 0 0 0
AGR
15.3
15.3
15.30 15.40 15.20 287,500 0 0 0
AGX
155
155
155 155 155 100 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AIG
44.1
44.1
43.80 44.30 43.80 7,400 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.2
6.2
6.30 6.30 5.90 87,600 0 0 0
AMC
13.1
13.1
13 13.70 13 7,000 0 0 0
AME
8
8
8 8 8 100 0 0 0
AMP
13.7
13.7
15 15 13.70 6,100 0 0 0
AMS
7.8
7.8
7.70 8.10 7.50 118,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41
41
40.10 42 40.10 26,000 0 0 0
ANV
29.5
29.5
29.45 29.95 29.25 945,500 0 0 0
APF
40
40
40.70 41.30 40 14,700 0 0 0
APG
10.8
10.8
10.85 10.90 10.60 301,400 0 0 0
APH
6.7
6.7
6.55 6.66 6.53 369,900 0 0 0
API
7
7
7.10 7.10 6.90 114,300 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.3
5.3
5.30 5.30 5.30 500 0 0 0
APS
7.4
7.4
7.60 7.70 7.40 290,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.3
26.3
26.30 26.30 26.30 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.8
16.8
16.60 16.80 16 7,900 0 0 0
ASM
6.9
6.9
6.91 6.99 6.88 347,000 0 0 0
ASP
4.7
4.7
4.70 4.70 4.60 8,300 0 0 0
AST
74.2
74.2
74.40 74.40 72.90 3,200 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
54.2
54.2
54.20 54.20 54.20 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
11
11
11 11.10 10.80 29,300 0 0 0
BAB
12.4
12.4
12.40 12.40 12.40 1,200 0 0 0
BAF
32.2
32.2
31.65 32.40 31.65 2,171,800 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBC
76
76
76 76 76 0 0 0 0
BBH
14.3
14.3
15 17 14.30 1,700 0 0 0
BBM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
13.8
13.8
14.10 14.20 13.70 1,400 0 0 0
BCA
12.6
12.6
13.80 13.80 11.50 57,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
7.90 8 7.90 68,900 0 0 0
BCE
11.2
11.2
11 11.30 11 47,100 0 0 0
BCF
41.8
41.8
41.80 41.80 41.80 200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.6
65.6
65.50 66 65.40 103,800 0 0 0
BCP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
42
42
42 42 42 0 0 0 0
BDT
10
10
9.90 10.40 9.90 17,300 0 0 0
BDW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
15.7
15.7
15.80 15.80 15.70 1,100 0 0 0
BFC
44.2
44.2
42.90 44.40 42.90 131,100 0 0 0
BGE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
27.5
27.5
27.50 27.50 27.50 100 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.7
31.7
31 31.80 30.60 13,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.9
21.9
22.25 22.35 21.60 360,900 0 0 0
BID
37.0
37.0
37.20 37.30 36.95 1,458,900 0 0 0
BIG
6.1
6.1
6 6.40 6 244,700 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.3
22.3
22.20 22.90 22.20 15,500 0 0 0
BKG
2.9
2.9
2.91 2.95 2.89 103,500 0 0 0
BLI
9.6
9.6
9.50 9.60 9.50 2,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23
23
23 23.20 23 4,500 0 0 0
BMC
16
16
16 16.15 16 19,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.4
18.4
18.65 18.65 18.35 1,037,100 0 0 0
BMJ
10.4
10.4
9.60 10.40 9.60 200 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BMP
158
158
157.90 158.90 157.90 89,600 0 0 0
BMS
12.8
12.8
12.90 12.90 12.70 106,100 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
7.90 8.10 7.90 189,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 100 0 0 0
BRC
12.8
12.8
12.50 12.80 12.50 400 0 0 0
BRR
18.9
18.9
18.90 18.90 18.90 300 0 0 0
BRS
21.3
21.3
19.50 21.30 19.50 2,800 0 0 0
BSA
22.4
22.4
22.40 22.40 22.40 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BSH
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BSI
39.1
39.1
39.70 39.85 39.10 335,700 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BSQ
20
20
20 20 20 0 0 0 0
BSR
15.4
15.4
15.55 15.65 15.40 2,213,600 0 0 0
BT1
10.6
10.6
12.10 12.10 10.60 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.80 4.90 4.80 6,100 0 0 0
BTD
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
28.2
28.2
29 29 28.10 9,400 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
9.5
9.5
9.61 9.62 9.51 25,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 42,300 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 100 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13.2
13.2
13.20 13.30 13.10 524,500 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
51.5
51.5
52.10 52.20 51.50 203,000 0 0 0
BVL
16.4
16.4
16.90 16.90 16.40 2,600 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.7
30.7
31.30 31.30 30.50 214,600 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.8
46.8
47.25 47.70 46.75 148,900 0 0 0
BWS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
BXH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
26
26
26.10 26.80 25.85 38,500 0 0 0
C47
9.9
9.9
9.92 9.95 9.60 20,600 0 0 0
C4G
8.3
8.3
8.30 8.40 8.20 394,700 0 0 0
C69
13.3
13.3
14 14.20 13.30 454,200 0 0 0
C92
4.2
4.2
4.30 4.30 4.20 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.90 6.90 6.80 1,100 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
41
41
40.80 41 40.80 6,800 0 0 0
CAT
16.8
16.8
16.70 17.20 16.10 154,500 0 0 0
CBI
16
16
16 16 16 100 0 0 0
CBS
28
28
28 28 28 3,000 0 0 0
CC1
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCA
14.7
14.7
14.70 14.70 14.70 30,100 0 0 0
CCC
13.6
13.6
13.60 13.60 13.45 18,700 0 0 0
CCI
27.3
27.3
27.20 27.30 27.20 200 0 0 0
CCL
6.2
6.2
6.30 6.30 6.23 38,600 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
11.7
11.7
12.40 12.40 11.70 700 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
26.6
26.6
27.20 27.30 26.20 446,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.9
33.9
32.90 33.90 32.90 2,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.5
10.5
10.30 10.50 10.30 1,000 0 0 0
CDR
6.6
6.6
6.80 6.80 6.50 900 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25
25
25.70 26 25 7,274,900 0 0 0
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 200 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 800 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CHP
31.8
31.8
31.80 31.95 31.60 25,400 0 0 0
CHS
12.2
12.2
12.20 12.20 12.20 2,000 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 500 0 0 0
CIA
9.5
9.5
9.50 9.50 9.30 4,300 0 0 0
CID
10
10
10.30 10.30 10 1,200 0 0 0
CIG
9.2
9.2
9.20 9.20 9 80,600 0 0 0
CII
26.2
26.2
26.85 26.95 26.10 11,399,200 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46.3
46.3
46 46.70 45.60 4,300 0 0 0
CKD
22.7
22.7
22.70 22.70 22.70 200 0 0 0
CKG
11.4
11.4
11.25 11.40 11.25 34,000 0 0 0
CKV
15.2
15.2
15.20 16 15.20 900 0 0 0
CLC
54.9
54.9
55.40 55.40 52 4,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.50 21.50 3,200 0 0 0
CLL
30.7
30.7
30.75 30.75 30.50 15,400 0 0 0
CLM
67
67
67 67 67 600 0 0 0
CLW
43.5
43.5
43.50 43.50 43.50 0 0 0 0
CLX
15.9
15.9
15.90 16 15.80 28,500 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
23.4
23.4
23 23.50 23 300 0 0 0
CMF
363
363
363 363 363 0 0 0 0
CMG
37.4
37.4
37.95 37.95 37.15 209,000 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
67.9
67.9
75.50 75.90 66 4,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.3
8.3
8.30 8.40 8.20 18,300 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
CMV
8.5
8.5
8.20 8.48 8.20 800 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.9
6.9
6.54 6.85 6.54 325,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.1
33.1
33.50 33.50 33.10 200 0 0 0
CNG
25
25
25 25.30 24.90 8,700 0 0 0
CNN
63.9
63.9
63.90 63.90 63.90 100 0 0 0
CNT
8
8
8 8 8 200 0 0 0
COM
29
29
29 29 29 500 0 0 0
CPA
9.9
9.9
7.60 9.90 7.60 300 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.5
31.5
31.50 31.50 31 19,400 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.7
9.7
9.64 9.72 9.55 726,100 0 0 0
CRE
9.6
9.6
9.63 9.70 9.46 326,300 0 0 0
CSC
17.5
17.5
17.70 17.70 17 12,900 0 0 0
CSI
27.3
27.3
27.80 27.80 27.30 2,800 0 0 0
CSM
12.9
12.9
13.25 13.30 12.85 766,400 0 0 0
CSV
30.5
30.5
30.45 30.70 30.30 191,000 0 0 0
CT3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CT6
10.6
10.6
10.60 10.60 10.60 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
17.60 17.60 17.60 400 0 0 0
CTD
84.4
84.4
85 85.80 84.30 254,200 0 0 0
CTF
19.6
19.6
19.85 19.85 19.50 332,800 0 0 0
CTG
48.4
48.4
48.90 48.95 48.40 2,739,600 0 0 0
CTI
23.6
23.6
23.20 24.20 23.20 790,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11
11
10.90 11 10.50 275,800 0 0 0
CTR
87.5
87.5
86.50 87.50 85.50 272,900 0 0 0
CTS
33.6
33.6
34.05 34.45 33.55 592,200 0 0 0
CTT
23.5
23.5
23.50 23.50 23.50 100 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.9
10.9
10.40 10.90 10.40 9,500 0 0 0
D2D
35.5
35.5
35.50 35.55 35.35 37,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.80 3.81 3.79 86,200 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
8.6
8.6
9.60 9.60 8.60 400 0 0 0
DAT
8.8
8.8
9.10 9.10 8.73 2,400 0 0 0
DBC
27.5
27.5
26.65 27.65 26.65 8,047,400 0 0 0
DBD
50.5
50.5
50.80 50.80 50 48,500 0 0 0
DBM
24.4
24.4
24.40 24.40 24.40 100 0 0 0
DBT
11.4
11.4
11.10 11.35 11.10 300 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 600 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.3
11.3
11.40 11.40 11.30 199,900 0 0 0
DCF
39
39
40 40 39 5,500 0 0 0
DCG
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
38.6
38.6
38.60 38.60 36.70 1,080,800 0 0 0
DCM
33.7
33.7
33.90 33.90 33.60 794,100 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
9.3
9.3
9.80 9.80 9.30 15,300 0 0 0
DDG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.9
6.9
6.80 6.90 6.80 11,000 0 0 0
DDV
26.8
26.8
27.20 27.30 26.60 503,900 0 0 0
DFC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
95
95
94.80 95.60 94.10 939,900 0 0 0
DGT
4.2
4.2
4.30 4.40 4.20 79,500 0 0 0
DGW
43.6
43.6
43.80 45.10 43.20 2,142,700 0 0 0
DHA
59.3
59.3
59.30 61.50 58.60 183,000 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DHC
32.8
32.8
33.50 33.50 32.70 117,200 0 0 0
DHD
31.3
31.3
31.30 31.30 31.30 300 0 0 0
DHG
103.5
103.5
102.60 103.70 102.50 6,100 0 0 0
DHM
6.1
6.1
6.15 6.25 6.13 7,300 0 0 0
DHN
27.5
27.5
27.50 27.50 27.50 1,400 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
71.9
71.9
73.30 75 71.90 6,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 15,100 0 0 0
DIG
20.2
20.2
20.70 20.70 20.15 6,984,500 0 0 0
DIH
12
12
12 12 12 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.6
6.6
6.70 6.70 6.50 318,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.75 2.85 2.71 1,879,900 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
60
60
60 60 60 0 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 300 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 300 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
DNH
53
53
53 53 53 0 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.8
19.8
19.90 19.90 19.80 200 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
35
35
35 35 35 15,300 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.9
36.9
36.90 36.90 36.90 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.5
51.5
51.50 51.50 51.50 1,200 0 0 0
DPG
43.2
43.2
43.60 43.80 43.05 378,800 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.1
23.1
23.15 23.30 23.10 2,050,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38
38
39.40 39.40 38 603,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.40 10.45 10.35 11,800 0 0 0
DRC
15.4
15.4
15.35 15.60 15.30 181,900 0 0 0
DRG
9.1
9.1
9.10 9.10 9.10 200 0 0 0
DRH
2.3
2.3
2.37 2.37 2.30 191,700 0 0 0
DRI
13
13
13 13.20 12.90 609,300 0 0 0
DRL
50.1
50.1
50.30 50.30 50 3,900 0 0 0
DS3
6.4
6.4
6.30 6.40 6.20 2,000 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
25.5
25.5
25.55 25.60 25.30 121,000 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
44.0
44.0
43.60 44 43.50 4,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.20 9.30 9 28,600 0 0 0
DTA
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DTD
17.8
17.8
18 18 17.60 112,000 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
2.4
2.4
2.40 2.50 2.40 8,900 0 0 0
DTK
11.3
11.3
11.30 11.30 11.30 300 0 0 0
DTL
12.5
12.5
12.60 12.60 12.50 1,800 0 0 0
DTP
115.7
115.7
114.70 116 114.70 300 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.3
6.3
6.50 6.50 6.30 455,300 0 0 0
DVN
20.6
20.6
20.40 20.60 20.40 23,800 0 0 0
DVP
67.9
67.9
68 68 67.80 8,900 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
18.4
18.4
18.90 18.90 18.40 7,659,200 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.90 10.70 96,800 0 0 0
DXS
9.9
9.9
10 10.05 9.90 404,900 0 0 0
DXV
3.9
3.9
3.85 3.89 3.80 8,400 0 0 0
E12
5.7
5.7
5.70 6 5.70 9,300 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
30
30
30 30 30 200 0 0 0
EFI
2
2
2 2 2 1,800 0 0 0
EIB
21.8
21.8
22 22.20 21.70 3,243,800 0 0 0
EIC
26.4
26.4
26.40 26.40 26.40 0 0 0 0
EID
23
23
22.60 23 22.60 3,100 0 0 0
EIN
2.8
2.8
2.80 2.80 2.70 1,500 0 0 0
ELC
20.7
20.7
20.70 20.70 20.50 158,700 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
EVE
11.3
11.3
11.40 11.40 11.10 10,800 0 0 0
EVF
12.0
12.0
12.15 12.15 11.90 1,810,200 0 0 0
EVG
8.3
8.3
8 8.47 8 1,408,900 0 0 0
EVS
6.1
6.1
6.40 6.50 6.10 191,300 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
3.6
3.6
3.64 3.64 3.59 61,400 0 0 0
FCN
14.7
14.7
14.85 15 14.50 368,000 0 0 0
FCS
7.5
7.5
6 7.50 5.90 4,200 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36.2
36.2
36.20 36.20 36.20 0 0 0 0
FIC
13.1
13.1
12.70 13.80 12.70 18,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8.30 8.30 7.99 170,400 0 0 0
FIT
5.1
5.1
4.79 5.11 4.78 3,896,700 0 0 0
FMC
36.3
36.3
36.35 36.50 36.30 11,700 0 0 0
FOC
64.5
64.5
64.30 64.50 64.10 9,100 0 0 0
FOX
62.2
62.2
62.60 62.80 61.40 21,900 0 0 0
FPT
96.6
96.6
96.90 97.70 96.10 3,125,100 0 0 0
FRC
25
25
25 25 25 3,200 0 0 0
FRM
4.7
4.7
4.70 4.70 4.70 100 0 0 0
FRT
145
145
146.20 147.80 145 345,900 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
48
48
48 48.10 48 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
32.2
32.2
32.50 32.60 32.05 484,500 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.2
8.2
8.20 8.20 8.10 78,400 0 0 0
GAS
65.4
65.4
63.40 65.80 63.40 2,743,800 0 0 0
GCB
6
6
6.40 6.40 6 3,100 0 0 0
GCF
30.2
30.2
30.20 30.20 30.20 100 0 0 0
GDA
16.3
16.3
16.30 16.40 16.10 38,800 0 0 0
GDT
20.7
20.7
20.60 20.70 20.35 37,700 0 0 0
GDW
38.1
38.1
38.10 38.10 38.10 0 0 0 0
GEG
14.2
14.2
14.10 14.30 14.10 358,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
46.7
46.7
46.95 47.70 46.30 11,316,200 0 0 0
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29
29
29 29 28.90 10,100 0 0 0
GIC
16
16
16 16 16 100 0 0 0
GIL
14.8
14.8
14.95 15.10 14.75 104,000 0 0 0
GKM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.4
21.4
21.50 21.50 21.40 1,000 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMD
63.5
63.5
63.90 64 62.70 561,500 0 0 0
GMH
8.5
8.5
8.48 8.48 8.48 0 0 0 0
GMX
15.3
15.3
15.30 15.30 15.30 0 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 3,700 0 0 0
GSM
30.9
30.9
31 31 30.90 2,700 0 0 0
GSP
10.4
10.4
10.45 10.50 10.40 35,300 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTD
39.6
39.6
39.60 39.60 39.60 2,400 0 0 0
GTS
11
11
11 11 11 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.7
26.7
27.35 27.60 26.70 1,889,700 0 0 0
GVT
83.2
83.2
83.20 83.20 83.20 0 0 0 0
H11
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HAC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAF
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HAG
17.5
17.5
17.60 17.70 17.40 5,576,800 0 0 0
HAH
60.8
60.8
61 61.60 60.40 1,050,400 0 0 0
HAM
46.1
46.1
46.10 46.10 46.10 2,800 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAP
7.6
7.6
7.38 7.62 7.36 224,500 0 0 0
HAR
4.0
4.0
4 4.02 3.97 187,900 0 0 0
HAS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAT
34
34
34 34 34 0 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HAX
10.8
10.8
10.80 10.85 10.75 364,300 0 0 0
HBC
6.2
6.2
6.30 6.30 6.20 825,600 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
6
6
6 6 6 100 0 0 0
HBS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
24
24
24 24 24 800 0 0 0
HCD
7.8
7.8
7.89 7.89 7.75 11,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.1
22.1
22.30 22.40 22.10 3,749,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 400 0 0 0
HD6
11.7
11.7
11.70 11.70 11.60 49,700 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6.1
6.1
6.10 6.10 6.10 400 0 0 0
HDB
31.5
31.5
32.05 32.05 31.45 7,633,800 0 0 0
HDC
26.7
26.7
27.55 27.55 26.70 1,971,900 0 0 0
HDG
31.2
31.2
31.75 32 31.20 1,500,700 0 0 0
HDM
38.8
38.8
38.80 39 38.80 5,600 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HEC
64
64
63.10 64 63.10 900 0 0 0
HEJ
10
10
10.20 10.20 9.20 4,400 0 0 0
HEP
16
16
16 16 16 400 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 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
254.3
254.3
258.90 258.90 254.20 1,700 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
11.9
11.9
12 12.35 11.90 1,277,800 0 0 0
HHS
14.0
14.0
14.10 14.15 13.85 1,401,000 0 0 0
HHV
14.3
14.3
14.45 14.60 14.25 5,774,500 0 0 0
HID
8.0
8.0
7.81 8.30 7.81 1,296,200 0 0 0
HII
7.1
7.1
7.05 7.49 7.02 727,500 0 0 0
HIO
7
7
7.20 7.30 7 13,200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
29.4
29.4
29.40 29.40 29.40 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
15.6
15.6
16.90 16.90 15.60 68,200 0 0 0
HLD
18.3
18.3
16.70 18.50 16.70 25,300 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.7
11.7
11.70 11.70 11.60 1,100 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
16 16 16 1,000 0 0 0
HMR
12
12
12 12 11.50 800 0 0 0
HMS
34.1
34.1
34.70 34.80 34.10 5,600 0 0 0
HNB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HND
10.7
10.7
10.60 10.70 10.60 20,300 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 200 0 0 0
HNG
5.8
5.8
5.70 5.90 5.70 2,374,300 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.1
8.1
8 8.10 8 274,800 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.80 3,800 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
17.1
17.1
17 17.10 17 5,100 0 0 0
HPG
26.5
26.5
26.65 26.75 26.50 19,747,100 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.5
82.5
86.50 86.50 82.50 3,900 0 0 0
HPT
24.8
24.8
24.70 24.90 24.70 800 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 3,000 0 0 0
HPX
4.5
4.5
4.60 4.60 4.50 1,203,200 0 0 0
HQC
3.1
3.1
3.12 3.15 3.11 3,111,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
27.5
27.5
27.35 27.55 27.35 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.5
16.5
16.75 16.80 16.50 2,270,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
9.0
9.0
9.30 9.30 8.89 991,200 0 0 0
HSM
8
8
8 8 8 100 0 0 0
HSP
14
14
14 14 14 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 1,500 0 0 0
HT1
15.6
15.6
15.75 15.90 15.55 98,100 0 0 0
HTC
29.7
29.7
32.50 32.50 29.70 200 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 2,800 0 0 0
HTG
46.9
46.9
47 47 46.85 13,100 0 0 0
HTI
24.2
24.2
23.90 24.15 23.90 20,800 0 0 0
HTL
23.6
23.6
23.95 23.95 23.50 900 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 200 0 0 0
HTN
9.1
9.1
9.15 9.29 9.10 104,400 0 0 0
HTP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
11.65 12.40 11.65 300 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 1,700 0 0 0
HU4
11.9
11.9
11.90 12.10 11.90 1,600 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 6,900 0 0 0
HUB
15.8
15.8
15.55 15.80 15.50 10,200 0 0 0
HUG
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HUT
16.6
16.6
16.70 16.90 16.60 759,100 0 0 0
HVA
19.6
19.6
19.20 19.80 19.10 39,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.35 13.40 13.30 105,000 0 0 0
HVN
28.1
28.1
28.95 28.95 28.05 1,651,800 0 0 0
HVT
29.6
29.6
29.80 29.80 29.50 111,100 0 0 0
HVX
2.7
2.7
2.80 2.81 2.65 3,700 0 0 0
HWS
14.9
14.9
14.60 14.90 14.40 56,900 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
46.4
46.4
46.40 46.40 46.40 100 0 0 0
ICF
3
3
3.10 3.10 3 2,200 0 0 0
ICG
18.6
18.6
18.20 18.60 18 2,300 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
39
39
39 39.40 39 28,900 0 0 0
ICT
22
22
22.50 22.50 21.30 77,500 0 0 0
IDC
39.9
39.9
40.30 40.50 39.60 1,328,600 0 0 0
IDI
7.2
7.2
7.20 7.26 7.19 269,700 0 0 0
IDJ
5.3
5.3
5.40 5.50 5.30 237,600 0 0 0
IDP
182.5
182.5
182.50 182.50 182.50 0 0 0 0
IDV
28
28
27.90 28.40 27.70 33,400 0 0 0
IFS
21.4
21.4
21.20 21.40 21.20 1,000 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
IJC
11.8
11.8
11.90 11.95 11.80 1,207,800 0 0 0
ILA
5.5
5.5
5.40 5.60 5.40 44,200 0 0 0
ILB
26.2
26.2
26.50 26.50 26.15 1,400 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 200 0 0 0
ILS
15.6
15.6
15.90 15.90 15.60 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.3
49.3
47.50 49.30 46.30 188,000 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
24.1
24.1
24.10 24.10 24.10 100 0 0 0
INN
42
42
42.70 42.70 42 9,500 0 0 0
IPA
18.4
18.4
18.30 18.50 16.60 273,300 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 3,200 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.6
25.6
25.60 25.60 25.60 13,700 0 0 0
IST
37.2
37.2
37.20 37.20 37.20 10,200 0 0 0
ITC
14
14
13.95 14.10 13.85 109,000 0 0 0
ITD
14.3
14.3
13.60 14.30 13.60 58,400 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 50,800 0 0 0
ITS
4.4
4.4
4.40 4.40 4.30 9,700 0 0 0
IVS
9
9
8.80 9 8.80 20,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.49 6.70 6.49 106,200 0 0 0
KBC
34.7
34.7
35.30 35.75 34.65 1,685,100 0 0 0
KCB
10.7
10.7
10.40 10.70 10.40 22,400 0 0 0
KDC
52.4
52.4
52 52.40 51.70 328,800 0 0 0
KDH
34.2
34.2
35 35 34.15 4,153,100 0 0 0
KDM
23
23
23.10 23.50 22.10 169,800 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 7,800 0 0 0
KHD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
KHG
7.5
7.5
7.53 7.58 7.45 10,374,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.50 12.80 12.35 6,500 0 0 0
KHS
16.4
16.4
16.50 16.50 16.30 2,800 0 0 0
KHW
30
30
30 30 30 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.2
16.2
15.30 16.90 15.30 780,200 0 0 0
KMR
3.0
3.0
2.96 2.97 2.95 9,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39 39.05 39 400,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.15 18.50 18 908,400 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
72.9
72.9
73 73 68.20 18,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.80 8,400 0 0 0
KST
13
13
13 13 13 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
37.4
37.4
37.40 37.40 37.40 100 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
25.0
25.0
24.95 24.95 24.95 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
30.5
30.5
31 31 28.60 61,200 0 0 0
L18
26.3
26.3
26.30 26.90 26.30 13,100 0 0 0
L40
90.5
90.5
90.90 91 88 34,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
19 19 19 0 0 0 0
LAI
15.5
15.5
15.50 15.60 15.50 12,100 0 0 0
LAS
16.5
16.5
16.60 16.70 16.50 125,600 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
32
32
34 34 32 3,000 0 0 0
LBM
39.5
39.5
39.50 40 38.80 64,400 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
10.1
10.1
10.20 10.30 10.10 1,068,500 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.4
4.4
4.45 4.50 4.38 1,132,500 0 0 0
LDP
11.2
11.2
11.40 11.40 11.20 273,900 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.1
3.1
3.10 3.10 3.10 200 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
6
6
6.16 6.24 5.94 563,100 0 0 0
LHC
113
113
115.20 117.80 112.50 4,400 0 0 0
LHG
29.6
29.6
29.65 29.80 29.60 101,400 0 0 0
LIC
27.2
27.2
27.50 27.50 26.80 7,500 0 0 0
LIG
4.4
4.4
4.50 4.50 4.30 147,400 0 0 0
LIX
34.8
34.8
34.55 34.85 34.55 7,400 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 400 0 0 0
LLM
15.9
15.9
15 16 15 10,400 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
47.9
47.9
48.80 49 47.90 798,600 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
32.90 33.40 32.10 28,300 0 0 0
LSS
9.5
9.5
9.49 9.49 9.44 92,700 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
21.4
21.4
21.60 21.60 21.40 6,100 0 0 0
MA1
34.8
34.8
34.80 34.80 34.80 100 0 0 0
MAC
14
14
15.40 15.40 13.90 11,500 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
23.2
23.2
23.30 23.40 23.20 7,796,300 0 0 0
MBG
3.5
3.5
3.50 3.50 3.40 207,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.3
28.3
28.50 28.90 28.30 1,359,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 2,800 0 0 0
MCH
216.4
216.4
216 217 216 270,300 0 0 0
MCM
26.8
26.8
26.70 26.90 26.60 22,600 0 0 0
MCO
7.1
7.1
7.10 7.20 7.10 1,100 0 0 0
MCP
28.7
28.7
28.20 28.65 28.20 33,800 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 9.80 2,700 0 0 0
MDF
7
7
7.10 7.10 6.10 57,200 0 0 0
MDG
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.4
37.4
37.50 38 37.10 18,200 0 0 0
MGC
12.4
12.4
12.40 12.50 12.20 10,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28
28
27.90 28.10 27.90 6,900 0 0 0
MHC
13.4
13.4
13.10 13.40 12.65 253,400 0 0 0
MIC
13.3
13.3
13.20 13.30 12.70 3,800 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.2
17.2
17 17.20 16.95 80,800 0 0 0
MKP
27.1
27.1
27.10 27.10 27.10 500 0 0 0
MKV
15
15
15 15 15 500 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.9
18.9
19 19 18.50 1,700 0 0 0
MML
38.1
38.1
37 38.40 37 376,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.4
17.4
17.50 17.50 17.10 22,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.2
17.2
17.50 17.50 17 800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.9
12.9
13.25 13.30 12.90 10,423,600 0 0 0
MSH
35.2
35.2
36.10 36.50 34.65 521,900 0 0 0
MSN
78.8
78.8
77.80 79.20 77.70 5,362,600 0 0 0
MSR
25
25
26.70 26.90 24.90 1,400,100 0 0 0
MST
6.6
6.6
6.40 6.60 6.10 6,237,300 0 0 0
MTA
13.7
13.7
13.90 13.90 13.60 2,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MTH
22.6
22.6
20.10 22.60 20.10 900 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
16.4
16.4
16 17 15.50 170,800 0 0 0
MVN
45
45
44.70 45 44.10 3,900 0 0 0
MWG
80
80
79.70 80.10 79.50 2,955,600 0 0 0
MZG
9
9
8.90 9 8.90 323,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.3
32.3
32.20 32.35 31.90 444,500 0 0 0
NAG
8.1
8.1
8.20 8.30 8.10 104,900 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 400 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
18
18
17.65 18 17.65 900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.65 19.90 19.45 24,500 0 0 0
NBC
8.6
8.6
8.90 8.90 8.50 56,400 0 0 0
NBE
12
12
12 12 12 100 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 500 0 0 0
NBT
18
18
18 18 18 0 0 0 0
NBW
34.9
34.9
34.90 34.90 34.90 0 0 0 0
NCG
11.4
11.4
12.30 12.30 11 37,500 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 0 0 0 0
NCT
96
96
96.70 96.70 95.90 7,400 0 0 0
ND2
36
36
36 36 36 1,000 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
11.5
11.5
11.50 11.60 11.40 99,900 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 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
6
6 6 6 15,000 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 12,600 0 0 0
NET
68.6
68.6
68.60 68.60 68.60 2,300 0 0 0
NFC
59.2
59.2
59.20 59.20 59.20 500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.1
18.1
18.80 18.80 18 119,500 0 0 0
NHC
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NHH
12.1
12.1
11.90 12.20 11.75 151,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NKG
16
16
16.35 16.35 16 3,643,400 0 0 0
NLG
35.7
35.7
36 36.15 35.60 518,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
57.6
57.6
53.90 57.60 53.80 155,500 0 0 0
NNT
62.1
62.1
63.80 64 62.10 800 0 0 0
NO1
6.6
6.6
6.70 6.79 6.58 30,800 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.7
10.7
10.60 10.70 10.60 400 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 546,600 0 0 0
NS2
20.9
20.9
21.50 21.50 19.60 600 0 0 0
NSC
78.4
78.4
78.40 78.40 78.40 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 14,500 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
12.8
12.8
12.80 12.80 12.80 100 0 0 0
NT2
23.6
23.6
23.40 23.60 23.35 355,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.5
158.5
158.20 159 158 5,800 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.9
57.9
57.90 57.90 57.90 0 0 0 0
NTL
18.2
18.2
18.20 18.40 18 326,700 0 0 0
NTP
64.5
64.5
64 67 63.90 210,500 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
21.3
21.3
21.30 21.30 21.30 1,900 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
13.8
13.8
14 14 13.80 106,300 0 0 0
NVL
14.8
14.8
14.85 15.20 14.60 5,734,500 0 0 0
NVP
59
59
59 59 59 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
3.80 4.50 3.80 137,900 0 0 0
OCB
12.3
12.3
12.30 12.40 12.25 1,120,700 0 0 0
OCH
6.4
6.4
6.40 6.50 6.30 43,600 0 0 0
ODE
46.1
46.1
46 46.20 46 14,800 0 0 0
OGC
4.1
4.1
4.06 4.19 3.92 882,800 0 0 0
OIL
10.6
10.6
10.60 10.70 10.50 576,000 0 0 0
ONE
5.3
5.3
5.40 5.40 5.30 9,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
22.10 22.10 22.10 800 0 0 0
ORS
13.6
13.6
13.80 13.85 13.55 869,500 0 0 0
PAC
23.6
23.6
24.45 24.50 23.55 487,300 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.0
28.0
27.80 28.30 27.70 657,100 0 0 0
PAP
26.9
26.9
27 27 25 1,000 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 8,100 0 0 0
PAT
103
103
103.30 103.30 102.40 5,000 0 0 0
PBC
6
6
6.10 6.10 6 9,400 0 0 0
PBP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PBT
14
14
14 14 14 100 0 0 0
PC1
21.7
21.7
21.90 21.90 21.65 700,800 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PCE
19.7
19.7
19.40 19.70 19.40 3,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19
19
19 19.10 18.80 99,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.7
10.7
10.80 10.80 10.70 2,200 0 0 0
PDB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
102
102
100 102 100 800 0 0 0
PDR
21.9
21.9
22.55 22.55 21.90 5,163,300 0 0 0
PDV
13
13
13 13.10 13 88,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 700 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PET
32.2
32.2
32.50 32.80 32.05 595,900 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 111,200 0 0 0
PGB
12.7
12.7
12.70 12.80 12.70 26,500 0 0 0
PGC
13.6
13.6
13.35 13.55 13.35 18,900 0 0 0
PGD
24
24
24.20 24.20 24 1,400 0 0 0
PGI
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PGN
6.5
6.5
6.50 6.50 6.40 26,800 0 0 0
PGS
46.5
46.5
42.60 46.50 42.60 400 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
19.5
19.5
19.20 19.50 19 17,300 0 0 0
PHC
5
5
5 5.06 5 33,000 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62
62
62 62 62 0 0 0 0
PHP
34.7
34.7
35.40 35.40 34.60 65,400 0 0 0
PHR
55.2
55.2
56.10 56.20 55.20 216,200 0 0 0
PHS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
PIA
28.3
28.3
28.30 28.30 28.30 1,200 0 0 0
PIC
16.8
16.8
17.10 17.10 16.80 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
16.7
16.7
16.70 16.70 16.70 0 0 0 0
PIT
6.6
6.6
6.50 6.55 6.11 3,800 0 0 0
PIV
4.7
4.7
5.10 5.40 4.30 787,100 0 0 0
PJC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PJS
41.6
41.6
41.60 41.60 41.60 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 100 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
25.3
25.3
25.50 25.50 25.30 125,100 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PLP
7.8
7.8
7.79 7.82 7.50 1,220,600 0 0 0
PLX
34.5
34.5
33.90 34.50 33.90 1,418,900 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 300 0 0 0
PMC
176.4
176.4
179 179 176.40 1,800 0 0 0
PMG
7.0
7.0
6.55 6.99 6.51 5,000 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34
34
34 34 34 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35
35
35 35 35 2,000 0 0 0
PNC
22.8
22.8
22.80 22.80 22.80 100 0 0 0
PND
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PNG
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PNJ
91.6
91.6
90.50 91.80 88.50 564,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.30 15.30 15.30 2,800 0 0 0
POT
20
20
19.90 20 19.90 400 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POW
14.9
14.9
15.30 15.35 14.90 7,348,700 0 0 0
PPC
10
10
10.10 10.10 9.99 236,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
28
28
27.50 28 27.30 37,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
19.90 19.90 18.10 700 0 0 0
PPS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.7
12.7
12.70 12.70 12.70 2,000 0 0 0
PRE
22.8
22.8
23 23.20 22.50 6,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.40 11.40 11.30 200 0 0 0
PSB
4.4
4.4
4.40 4.40 4.30 3,200 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16
16
15.80 16.20 15.60 170,000 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 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
8
8
8.10 8.10 7.90 163,700 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
20
20
18 20 17 10,900 0 0 0
PSW
7.8
7.8
7.60 7.80 7.60 3,600 0 0 0
PTB
51.2
51.2
50.90 51.30 50.50 87,700 0 0 0
PTC
7.1
7.1
7.20 7.20 7.05 4,900 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PTL
3.0
3.0
3.05 3.05 2.90 95,800 0 0 0
PTO
19
19
20 20 19 2,300 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.5
10.5
10.50 10.50 10.40 1,200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 800 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 16,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.50 28.60 28 52,800 0 0 0
PVC
10.7
10.7
10.80 11 10.70 280,700 0 0 0
PVD
26
26
27 27 26 5,314,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
5.90 6.10 5.90 41,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
88
88
89.70 90 87.50 69,600 0 0 0
PVM
18.5
18.5
17.50 19 17.50 9,000 0 0 0
PVO
5.8
5.8
5.80 5.80 5.70 11,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32
32
32.40 32.80 32 2,195,100 0 0 0
PVT
18.8
18.8
19.10 19.25 18.75 2,412,900 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.4
16.4
16.50 16.70 16.20 57,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
15.5
15.5
15.50 15.50 15.50 100 0 0 0
QCG
13.6
13.6
13.60 13.65 13.40 134,400 0 0 0
QHD
45
45
45 45 45 2,000 0 0 0
QHW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
QNC
5.9
5.9
5.70 5.90 5.70 200 0 0 0
QNP
31.4
31.4
29.50 31.35 29.50 3,100 0 0 0
QNS
43.9
43.9
43.90 44.30 43.90 67,800 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
QPH
34.7
34.7
34.80 34.80 34.70 500 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QTC
24
24
24 24 24 0 0 0 0
QTP
12.8
12.8
12.90 13 12.80 82,800 0 0 0
RAL
92.5
92.5
92.80 92.80 92 2,700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
8
8
8 8 8 100 0 0 0
RCC
21
21
18.60 21 18.60 300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.6
64.6
65.30 65.50 64.60 184,900 0 0 0
RIC
11.1
11.1
10.80 11.10 10.20 18,300 0 0 0
RTB
29
29
29 29 29 0 0 0 0
RYG
10.7
10.7
10.70 10.90 10.50 46,300 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34.1
34.1
34.05 34.05 34.05 0 0 0 0
S55
57
57
57.50 57.50 57 1,400 0 0 0
S72
7
7
7 7 7 100 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
9.30 9.40 9.30 42,300 0 0 0
SAB
49
49
46.55 49.60 46.55 4,104,800 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 300 0 0 0
SAF
53
53
53 53 53 4,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.30 7.40 7.25 143,500 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
32.2
32.2
32 32.20 32 5,800 0 0 0
SAV
13.8
13.8
13.80 13.80 13.80 100 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
28.6
28.6
28.30 28.60 28.30 1,100 0 0 0
SBB
17
17
17 17 16.60 25,500 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
SBG
14.9
14.9
14.65 14.90 14.40 477,500 0 0 0
SBH
40.9
40.9
41.70 41.70 40.60 5,500 0 0 0
SBL
7.7
7.7
6.80 7.80 6.80 37,100 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 500 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.5
5.5
5.40 5.50 5.40 451,000 0 0 0
SBT
24.9
24.9
25 25 24.65 823,300 0 0 0
SBV
8.1
8.1
8.05 8.05 8.05 100 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
66.2
66.2
65.90 66.40 65.90 23,100 0 0 0
SCI
9.4
9.4
9.50 9.50 9.20 8,100 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 5,000 0 0 0
SCL
19.9
19.9
20.30 20.30 19.90 31,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.31 8.33 8.17 1,946,900 0 0 0
SCS
54.2
54.2
54.70 55 54.10 303,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.80 3.90 3.50 900 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SD5
9
9
9 9.10 9 3,100 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.4
11.4
11.50 11.50 11.40 28,400 0 0 0
SDA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9
9
9 9 9 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDN
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
20
20
20 20 20 200 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
55
55
55 55 55 500 0 0 0
SEB
48
48
48 48 48 500 0 0 0
SED
20.4
20.4
20.40 20.40 20.40 11,800 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SFG
10.4
10.4
10.05 10.45 10.05 500 0 0 0
SFI
25.8
25.8
26.50 26.50 25.80 2,100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.3
13.3
13.30 13.30 13.30 8,200 0 0 0
SGC
82.7
82.7
80.10 82.70 80 700 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SGN
60.3
60.3
60.50 60.50 60 12,000 0 0 0
SGP
27.1
27.1
27 27.40 26.70 61,000 0 0 0
SGR
19.9
19.9
20.25 20.25 19.70 126,000 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.4
16.4
16.35 16.40 16.10 12,200 0 0 0
SHA
4.1
4.1
4.10 4.10 4.05 7,100 0 0 0
SHB
17
17
16.75 17.05 16.70 57,719,700 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7
7
6.30 7.20 6.30 1,000 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.6
14.6
14.45 14.60 14.45 632,100 0 0 0
SHN
4.8
4.8
4.80 4.90 4.70 6,000 0 0 0
SHP
35.0
35.0
34.90 35 34.85 4,400 0 0 0
SHS
20.5
20.5
21 21.30 20.50 15,659,400 0 0 0
SID
15.7
15.7
18.90 18.90 15.50 1,700 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIV
37.5
37.5
38 38 37.10 400 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 300 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.15 14.15 14.05 34,900 0 0 0
SJE
18.7
18.7
19.10 19.10 18.50 250,400 0 0 0
SJG
19.9
19.9
18.70 19.90 18.70 500 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 3,900 0 0 0
SJS
58.3
58.3
58.30 58.30 58 11,800 0 0 0
SKG
10
10
10.10 10.10 9.99 46,800 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
26.9
26.9
27 27 26.90 500 0 0 0
SLS
164.5
164.5
164 166 163.70 3,400 0 0 0
SMA
8.8
8.8
8.85 8.85 8.80 300 0 0 0
SMB
40.4
40.4
40.25 40.40 40.10 27,800 0 0 0
SMC
12.7
12.7
12.25 12.95 12.25 325,300 0 0 0
SMN
11.1
11.1
11.10 11.10 11.10 700 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.2
31.2
31.40 31.40 31.20 900 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9
9
9 9 9 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SPV
20.1
20.1
26.50 26.50 20.10 5,000 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
2 2 2 40,100 0 0 0
SRC
53.5
53.5
53.50 53.50 53.50 0 0 0 0
SRF
7.7
7.7
7.30 7.69 7.30 1,300 0 0 0
SSB
17.2
17.2
17.30 17.30 17.05 2,656,000 0 0 0
SSC
32
32
32 32 32 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
8.20 8.20 8.10 4,000 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
32
32
33 33.15 32 28,396,500 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.5
5.5
5.52 5.52 5.38 213,200 0 0 0
STB
49
49
48.70 49.60 48.65 3,344,100 0 0 0
STC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
STH
21.5
21.5
21.60 21.80 21.40 61,500 0 0 0
STK
16.6
16.6
16.35 16.60 16.35 10,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
25.8
25.8
25.80 25.80 25.80 500 0 0 0
SVC
22.9
22.9
22.80 23 22.80 14,000 0 0 0
SVD
6
6
6.19 6.19 5.65 7,400 0 0 0
SVG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
41.1
41.1
44.10 44.10 41.10 23,000 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 28,000 0 0 0
SVT
11.0
11.0
10.80 10.95 10.60 3,900 0 0 0
SWC
30.8
30.8
30.50 30.80 30.50 2,300 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 2,000 0 0 0
SZC
30.8
30.8
30.90 31.15 30.75 312,600 0 0 0
SZE
10.3
10.3
10.30 10.30 10.30 3,400 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
46.3
46.3
46 46.30 46 2,800 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TA9
11.8
11.8
11.90 11.90 11.80 400 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
45.9
45.9
46 46.40 45.45 193,000 0 0 0
TAN
42.5
42.5
42.50 42.50 42.50 5,500 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38
38
37.90 38 37.90 700 0 0 0
TBD
130
130
139 150 130 1,200 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 100 0 0 0
TCB
33.2
33.2
33.70 33.70 33.20 7,034,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.3
20.3
20.45 20.45 20.05 2,939,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.4
34.4
34.50 34.60 34.25 46,100 0 0 0
TCM
28.1
28.1
27.95 28.20 27.85 509,000 0 0 0
TCO
9.6
9.6
9.59 9.60 9.46 21,700 0 0 0
TCR
2.9
2.9
2.75 2.89 2.75 200 0 0 0
TCT
20.3
20.3
20.15 20.25 20 1,200 0 0 0
TCW
32.1
32.1
32.40 32.40 31.90 5,200 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 1,200 0 0 0
TDC
11.8
11.8
11.90 11.90 11.60 170,100 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 300 0 0 0
TDG
3.1
3.1
3.14 3.15 3.09 12,000 0 0 0
TDH
4.8
4.8
4.88 4.88 4.74 78,200 0 0 0
TDM
58
58
58 58 58 100 0 0 0
TDP
30.6
30.6
30.95 30.95 29.95 536,900 0 0 0
TDS
8.3
8.3
8.20 8.30 8 700 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 17,000 0 0 0
TDW
50.5
50.5
50.50 50.50 50.50 0 0 0 0
TED
58
58
58 58 58 200 0 0 0
TEG
6.3
6.3
6.26 6.30 6.20 13,300 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
57.3
57.3
63.50 63.50 53.50 7,700 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
30.5
30.5
30.50 30.50 29.90 9,000 0 0 0
THG
46.7
46.7
46.90 46.90 46 19,100 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8 8 6,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TID
23.9
23.9
23.50 23.90 23.50 3,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.8
7.8
7.70 7.80 7.70 459,800 0 0 0
TIN
53.5
53.5
50.30 53.50 50.30 300 0 0 0
TIP
18.4
18.4
18.45 18.45 18.25 84,400 0 0 0
TIS
4.8
4.8
4.70 4.90 4.70 3,000 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
14.5
14.5
14.50 14.50 14.50 2,400 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.19 8.20 8.12 144,200 0 0 0
TLG
59.3
59.3
56 59.30 56 1,432,700 0 0 0
TLH
5.2
5.2
5.20 5.23 5.18 49,000 0 0 0
TLI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TLP
7.1
7.1
6.80 7.10 6.80 300 0 0 0
TLT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
TMB
55.5
55.5
55 55.50 55 400 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
62
62
62 62 62 300 0 0 0
TMS
40.7
40.7
40.75 40.75 40 2,200 0 0 0
TMT
14
14
13.45 14.30 13.45 78,300 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.50 8.70 8.50 3,900 0 0 0
TN1
14.9
14.9
16 16 14.65 29,300 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
31.6
31.6
31.55 31.55 31.55 0 0 0 0
TNG
18.9
18.9
19.20 19.40 18.80 896,200 0 0 0
TNH
11.7
11.7
11.70 11.75 11.55 131,600 0 0 0
TNI
5.4
5.4
5.61 5.64 5.19 226,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.80 21.80 21.80 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.3
8.3
8 8.30 7.95 57,600 0 0 0
TNV
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
140
140
142.20 142.70 138 12,800 0 0 0
TOT
15.9
15.9
15.90 15.90 15.50 800 0 0 0
TOW
34
34
34 34 34 0 0 0 0
TPB
17
17
17.20 17.25 17 4,157,400 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 6,300 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17
17
17 17 17 0 0 0 0
TRA
68.3
68.3
68 68.80 68 2,200 0 0 0
TRC
77.5
77.5
78.90 79.60 77.50 49,600 0 0 0
TRS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TSB
35.4
35.4
34.20 36 34.20 700 0 0 0
TSC
3.3
3.3
3.05 3.25 3.04 3,340,100 0 0 0
TSD
5.1
5.1
5 5.10 5 1,500 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
30.5
30.5
30.50 30.50 30.50 200 0 0 0
TST
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TT6
7
7
6.50 7.10 6.50 17,700 0 0 0
TTA
11.2
11.2
11.20 11.25 11.15 21,800 0 0 0
TTC
9
9
9 9 9 900 0 0 0
TTD
78.2
78.2
78.20 78.20 78.20 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
3.2
3.2
3.31 3.31 3.16 3,352,300 0 0 0
TTG
11.8
11.8
12.30 12.30 11.70 10,200 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 58,700 0 0 0
TTL
8.7
8.7
8.50 8.70 8.40 8,100 0 0 0
TTN
17.7
17.7
18 18.10 17.60 163,400 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.9
34.9
34.50 36 34.50 3,600 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
23.3
23.3
23.40 23.40 23.30 15,300 0 0 0
TV2
35.6
35.6
36.50 36.75 35.50 408,400 0 0 0
TV3
15
15
15 15 15 200 0 0 0
TV4
14.9
14.9
15 15 14.90 36,100 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.4
8.4
8.33 8.39 8.30 17,100 0 0 0
TVC
9.3
9.3
9.40 9.40 9.10 24,700 0 0 0
TVD
10.3
10.3
10.30 10.30 10.20 10,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
64.8
64.8
64.80 64.80 64.80 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.6
7.6
7.80 7.80 7.60 416,600 0 0 0
TVS
16.4
16.4
16.70 16.70 15.60 434,900 0 0 0
TVT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5.1
5.1
4.90 5.30 4.50 34,200 0 0 0
TYA
18
18
17.85 18 17.80 5,700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.10 7.20 7.10 13,200 0 0 0
UDL
18
18
18 18 18 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
54
54
54 54 54 5,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10
10
10 10 10 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 1,600 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.60 6.90 6.60 7,500 0 0 0
VAB
10.8
10.8
10.85 10.90 10.80 233,400 0 0 0
VAF
18.3
18.3
18.20 18.25 18.20 30,900 0 0 0
VAV
34
34
34 34 34 700 0 0 0
VBB
10.3
10.3
10.50 10.50 10 151,100 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
13.2
13.2
13.20 14 13.20 1,500 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VC2
7
7
7.20 7.20 7 208,600 0 0 0
VC3
27.5
27.5
27.30 27.80 27.20 959,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.6
22.6
22.60 22.60 22.60 600 0 0 0
VC7
10.5
10.5
10.50 10.60 10.20 184,900 0 0 0
VC9
3.8
3.8
3.80 3.80 3.60 12,300 0 0 0
VCA
8.2
8.2
8.40 8.40 8.21 1,400 0 0 0
VCB
57.5
57.5
57.60 58 57.50 2,824,900 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.3
287.3
286.30 288.50 286.30 1,600 0 0 0
VCG
23.8
23.8
23.80 24.15 23.75 3,420,400 0 0 0
VCI
33.4
33.4
34 34.05 33.40 6,093,400 0 0 0
VCM
10.1
10.1
10.10 10.10 10.10 1,200 0 0 0
VCP
25.6
25.6
25.30 25.60 25.30 2,200 0 0 0
VCR
40
40
36 40 36 21,300 0 0 0
VCS
46.8
46.8
46.80 47 46.70 53,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
44
44
44.55 44.55 44 1,100 0 0 0
VDS
18.1
18.1
18.40 18.40 18.10 508,300 0 0 0
VDT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 10,000 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
4.1
4.1
4.30 4.30 4.10 12,000 0 0 0
VEA
35.2
35.2
35.40 35.40 35.10 161,800 0 0 0
VEC
60.6
60.6
56 64 55 286,000 0 0 0
VEF
132
132
132 132.80 131.60 9,200 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.5
53.5
53.10 53.50 53 6,900 0 0 0
VFR
9.3
9.3
10.20 10.20 9 5,900 0 0 0
VGC
43.8
43.8
44.20 44.20 43.75 453,100 0 0 0
VGG
44.4
44.4
45.80 45.80 44.40 2,200 0 0 0
VGI
73
73
72.60 74 71.80 435,100 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.3
28.3
28.20 28.30 27.70 16,800 0 0 0
VGR
57.5
57.5
58 58 57.50 400 0 0 0
VGS
27.8
27.8
28.50 28.50 27.80 289,400 0 0 0
VGT
12.5
12.5
12.70 12.90 12.50 493,400 0 0 0
VGV
37
37
39.10 39.20 36.10 6,400 0 0 0
VHC
57.5
57.5
57.30 57.70 56.80 482,100 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.1
4.1
4 4.20 4 445,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
2 2 1.90 118,200 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
105.7
105.7
104 107.30 103 5,879,600 0 0 0
VIB
18.4
18.4
18.50 18.55 18.35 2,887,300 0 0 0
VIC
269.9
269.9
266.10 278.60 266 4,500,600 0 0 0
VID
5.0
5.0
5.01 5.05 5.01 4,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 18,300 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 78,600 0 0 0
VIH
23.4
23.4
23.40 23.40 23.40 100 0 0 0
VIM
10
10
10 10 10 700 0 0 0
VIN
18.1
18.1
17.20 18.10 17.20 2,000 0 0 0
VIP
12.4
12.4
12.50 12.60 12.30 195,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.2
17.2
18.40 18.40 17.20 5,500 0 0 0
VIW
25.5
25.5
25.50 25.50 25.40 19,800 0 0 0
VIX
24.5
24.5
24.60 25.10 24.05 36,431,200 0 0 0
VJC
203.9
203.9
203.70 210.70 200.70 1,854,100 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VLB
49
49
48.80 50 48.70 96,600 0 0 0
VLC
14.1
14.1
14.10 14.30 14 64,800 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.5
8.5
8.60 8.70 8.50 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27 27 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.20 6.20 5.90 3,000 0 0 0
VMD
16.6
16.6
16.50 16.55 16.50 300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 1,300 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
35.9
35.9
35.90 35.90 35.90 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17
17
17.30 17.30 17 200 0 0 0
VNB
17.8
17.8
18 18.10 17.60 77,400 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
18.2
18.2
18.60 18.60 18.20 9,607,400 0 0 0
VNE
6.1
6.1
6.02 6.12 6.02 40,700 0 0 0
VNF
15.6
15.6
15.60 15.80 15.60 2,100 0 0 0
VNG
7.2
7.2
7.16 7.16 7.13 2,200 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 300 0 0 0
VNL
22.9
22.9
22.90 22.90 22.70 5,800 0 0 0
VNM
64.9
64.9
64.30 65.90 64.30 9,107,300 0 0 0
VNP
22.3
22.3
24 24 21.50 328,300 0 0 0
VNR
20.3
20.3
20.40 20.40 20.30 3,200 0 0 0
VNS
9.1
9.1
9.11 9.16 9.09 23,600 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5
5
5.40 5.40 5 300 0 0 0
VNZ
380
380
380 380 380 800 0 0 0
VOC
12.1
12.1
12.20 12.20 12 12,200 0 0 0
VOS
12.7
12.7
12.90 13 12.70 541,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.3
29.3
29.05 29.55 28.85 11,852,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
26.25 26.25 25.80 2,500 0 0 0
VPG
6.2
6.2
6.16 6.28 6.15 133,600 0 0 0
VPH
4.9
4.9
4.95 4.99 4.84 63,200 0 0 0
VPI
55.1
55.1
55.70 55.80 54.80 2,621,100 0 0 0
VPR
19
19
19 19 19 100 0 0 0
VPS
9.1
9.1
9.12 9.12 9 9,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
13.2
13.2
12.90 13.15 12.80 5,600 0 0 0
VRE
34.9
34.9
34.60 35.70 34.40 11,792,100 0 0 0
VRG
18.3
18.3
18.30 18.30 18.20 2,800 0 0 0
VSA
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VSC
22.1
22.1
22.40 22.80 22.05 6,175,100 0 0 0
VSE
9.4
9.4
9.40 9.40 8.80 6,200 0 0 0
VSF
25.3
25.3
25.10 25.40 25.10 16,900 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
44
44
44.40 44.40 43.50 4,700 0 0 0
VSI
23.7
23.7
23 24.05 22.65 62,700 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.7
15.7
14.30 15.70 14.30 300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 3,000 0 0 0
VTB
20.5
20.5
19.15 20.45 19.15 147,800 0 0 0
VTC
18.7
18.7
17 18.70 17 97,200 0 0 0
VTD
6.7
6.7
6.90 6.90 6.70 20,000 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 1,800 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 8.40 400 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTK
50.6
50.6
50.20 50.60 50 2,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.65 11.65 11.50 117,000 0 0 0
VTP
101.6
101.6
99 102.60 98.70 398,200 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.3
15.3
15.40 16 15.20 55,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.9
13.9
14.10 14.20 13.70 181,600 0 0 0
VTX
5
5
5 5 5 0 0 0 0
VTZ
18.2
18.2
18.20 18.40 18.20 1,104,600 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
10.6
10.6
10.60 10.60 10.60 400 0 0 0
VWS
22.5
22.5
22.50 22.50 22.50 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
10
10
10 10 10 7,600 0 0 0
WCS
282
282
281.90 282 281.90 200 0 0 0
WSB
58
58
58 58.40 55.30 600 0 0 0
WSS
6.8
6.8
6.70 6.80 6.60 14,600 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 400 0 0 0
X20
12.2
12.2
12.30 12.30 12.10 1,200 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
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
8.8
8.8
8.80 8.80 8.80 5,100 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
16.5
16.5
16.50 16.50 16.50 100 0 0 0
XPH
14
14
14 14 14 1,000 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
14.2
14.2
14.50 14.60 14.10 92,900 0 0 0
YEG
11.9
11.9
11.95 12.05 11.85 650,700 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
257.9
257.9
260.29 261.08 257.42 50,553,241 0 0 0
^UPCOM
119.4
119.4
119.12 119.54 118.99 0 0 0 0
^VN30
1,933.6
1,933.6
1,931.61 1,945.50 1,930.30 226,352,402 0 0 0
^VNINDEX
1,701.7
1,701.7
1,698.98 1,713.77 1,697.38 519,292,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |