DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/12/2025

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 02/12/2025

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 0 0 0 0
AAA
8.4
8.4
8.44 8.45 8.32 1,561,900 0 0 0
AAH
3.7
3.7
3.70 3.70 3.60 733,000 0 0 0
AAM
7.1
7.1
7.01 7.10 7.01 1,700 0 0 0
AAS
8.7
8.7
8.60 8.70 8.50 1,085,900 0 0 0
AAT
3.4
3.4
3.49 3.49 3.39 41,100 0 0 0
AAV
7.2
7.2
6.80 7.40 6.80 1,438,800 0 0 0
ABB
14.5
14.5
14.30 14.60 14.10 3,338,300 0 0 0
ABC
14.6
14.6
13.90 15.30 13.70 159,500 0 0 0
ABI
19.9
19.9
20.10 20.20 19.90 31,700 0 0 0
ABR
13.1
13.1
12.70 13.05 12.70 400 0 0 0
ABS
3.5
3.5
3.63 3.63 3.41 218,100 0 0 0
ABT
72.1
72.1
72.10 73 72 4,500 0 0 0
ABW
10.5
10.5
10.50 10.50 10.30 97,600 0 0 0
ACB
24.0
24.0
24.05 24.15 23.85 15,503,200 0 0 0
ACC
13.2
13.2
13.20 13.20 13 15,100 0 0 0
ACE
42.7
42.7
42.30 42.70 42.30 1,800 0 0 0
ACL
15.6
15.6
15.50 15.85 15.20 96,800 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
54
54
53 54.30 53 738,400 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
ADG
9
9
8.90 9 8.90 300 0 0 0
ADS
8.2
8.2
8.20 8.20 8.10 20,400 0 0 0
AG1
11.3
11.3
11.10 11.30 11.10 400 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.8
15.8
15.70 15.80 15.40 365,800 0 0 0
AGM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGP
39.7
39.7
39.80 39.80 39 1,400 0 0 0
AGR
15.3
15.3
15.25 15.35 15.05 388,300 0 0 0
AGX
155
155
155 155 155 0 0 0 0
AIC
10
10
10 10 10 1,000 0 0 0
AIG
44.2
44.2
44.20 44.20 44.20 2,200 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.3
6.3
6.10 6.40 5.50 37,000 0 0 0
AMC
13.5
13.5
13.70 13.70 11.90 800 0 0 0
AME
8
8
8 8 8 100 0 0 0
AMP
14
14
14.80 14.80 14 3,100 0 0 0
AMS
7.7
7.7
7.80 8.10 7.50 11,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
40
40
42 42 39.60 98,600 0 0 0
ANV
28.8
28.8
29.50 29.50 28.25 2,539,200 0 0 0
APF
41
41
41 41 39.70 2,100 0 0 0
APG
10.8
10.8
10.85 10.85 10.60 288,300 0 0 0
APH
6.6
6.6
6.66 6.69 6.56 268,000 0 0 0
API
7.1
7.1
7.10 7.10 6.90 67,200 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.2
5.2
5.30 5.50 5.10 11,000 0 0 0
APS
7.4
7.4
7.50 7.50 7.30 433,700 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
16.80 16.80 16.80 0 0 0 0
ASM
6.9
6.9
6.90 6.90 6.81 268,600 0 0 0
ASP
4.7
4.7
4.50 4.70 4.50 34,100 0 0 0
AST
74.2
74.2
73.60 74.20 73 700 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
55
55
55.40 55.40 55 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.7
10.7
11 11 10.50 90,400 0 0 0
BAB
12.1
12.1
12.40 12.40 12.10 26,400 0 0 0
BAF
32.8
32.8
32.15 33 32.15 2,024,100 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BAX
36.9
36.9
36.90 36.90 36.90 200 0 0 0
BBC
76
76
76 76 76 0 0 0 0
BBH
15.5
15.5
15.50 15.50 15.50 0 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
12.7
12.7
13.50 13.50 12.70 8,700 0 0 0
BCA
11.8
11.8
13.30 13.30 10.90 69,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8 7.80 38,100 0 0 0
BCE
11.2
11.2
11.10 11.20 11.05 27,800 0 0 0
BCF
42
42
42 42 41.90 10,200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.3
66.3
65.60 66.30 64.60 234,900 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
10.1
10.1
10.10 10.10 10.10 5,300 0 0 0
BDW
24
24
24 24 24 1,400 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
16.5
16.5
15.80 17 15.80 2,600 0 0 0
BFC
43.9
43.9
44.20 44.20 43.25 89,000 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
27
27 27 27 0 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
31.6
31.6
31.70 31.70 31.20 1,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.4
22.4
21.90 22.35 21.60 145,000 0 0 0
BID
36.9
36.9
36.95 37.05 36.65 1,590,300 0 0 0
BIG
6.1
6.1
6.10 6.20 5.90 221,400 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.5
22.5
22.20 22.50 22 31,400 0 0 0
BKG
3.0
3.0
2.95 2.95 2.91 67,200 0 0 0
BLI
9.6
9.6
9.40 9.60 9.40 2,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23
23
22.80 23 22.80 900 0 0 0
BMC
15.8
15.8
15.80 15.85 15.50 31,700 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
18.35 18.35 18.20 471,200 0 0 0
BMJ
10.2
10.2
10.50 10.50 9.50 300 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 400 0 0 0
BMP
158.8
158.8
157.80 161.50 157.20 103,600 0 0 0
BMS
12.8
12.8
12.80 12.80 12.60 52,400 0 0 0
BMV
5.3
5.3
4.60 5.30 4.60 3,200 0 0 0
BNA
8
8
8 8 7.80 101,000 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
4.4
4.4
4.40 4.40 4.40 600 0 0 0
BRC
12.3
12.3
12.90 12.90 12.25 1,400 0 0 0
BRR
18
18
18 18.70 17.50 6,100 0 0 0
BRS
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BSA
22.4
22.4
22.40 22.40 22.40 1,300 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 100 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
16.6
16.6
17.10 17.10 16.60 500 0 0 0
BSI
39.1
39.1
39.10 39.25 38.20 478,200 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
18.2
18.2
18.20 18.20 18.20 100 0 0 0
BSR
15.3
15.3
15.40 15.45 14.90 5,151,400 0 0 0
BT1
11.1
11.1
11.40 11.40 10.80 36,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 100 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
28.7
28.7
28.10 28.70 27.70 18,000 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 300 0 0 0
BTP
9.5
9.5
9.52 9.59 9.50 20,100 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 4,000 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 13.10 519,700 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
51.7
51.7
51.40 52.30 50.40 496,700 0 0 0
BVL
16.8
16.8
16.60 16.80 16.60 800 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.8
30.8
30.80 30.80 30.20 200,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.2
47.2
46.80 47.20 46.80 45,000 0 0 0
BWS
33.5
33.5
33.50 33.50 33.50 600 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 26.50 25.60 32,900 0 0 0
C47
9.9
9.9
9.92 9.92 9.70 23,700 0 0 0
C4G
8.3
8.3
8.30 8.40 8.20 791,400 0 0 0
C69
13.4
13.4
13.40 13.40 12.50 644,900 0 0 0
C92
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 500 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
40.7
40.7
40.90 40.90 40.40 11,600 0 0 0
CAT
18.9
18.9
16.80 18.90 16.80 157,000 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 100 0 0 0
CBS
28
28
28 28 28 4,400 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 0 0 0 0
CCC
13.2
13.2
13.55 13.55 13.15 44,500 0 0 0
CCI
25.5
25.5
27.30 27.30 25.50 18,700 0 0 0
CCL
6.3
6.3
6.29 6.29 6.21 78,400 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
11.9
11.9
11.90 11.90 11.90 300 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
25.5
25.5
26.30 26.30 24.95 617,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.5
33.5
33.60 33.70 33.50 2,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.1
10.1
10.10 10.10 10.10 2,000 0 0 0
CDR
6.5
6.5
6.80 6.80 6.20 2,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.4
25.4
25 25.40 24.20 13,332,700 0 0 0
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8
8
8.10 8.10 8 1,100 0 0 0
CFV
21.5
21.5
21 21.50 21 1,500 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 300 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
31.7
31.7
31.75 31.75 31.50 28,600 0 0 0
CHS
11.5
11.5
11 11.50 11 6,200 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 500 0 0 0
CIA
9.9
9.9
8.60 9.90 8.60 700 0 0 0
CID
10
10
10 10 10 0 0 0 0
CIG
9.3
9.3
9.65 9.65 9.01 61,300 0 0 0
CII
26.6
26.6
26.15 26.60 25.60 15,791,100 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 1,300 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46.2
46.2
46.40 46.40 45.80 3,500 0 0 0
CKD
22.7
22.7
22.70 22.70 22.70 300 0 0 0
CKG
11.2
11.2
11.35 11.35 11.15 73,200 0 0 0
CKV
15.6
15.6
14 15.60 13.90 2,100 0 0 0
CLC
54.9
54.9
54.90 54.90 54.90 0 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 21.30 4,800 0 0 0
CLL
30.5
30.5
30.65 30.65 30.50 3,600 0 0 0
CLM
67.5
67.5
67.50 67.50 67.50 2,700 0 0 0
CLW
44.5
44.5
45 45 44.50 1,900 0 0 0
CLX
16
16
15.90 16.20 15.90 44,700 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CMF
363
363
363 363 363 0 0 0 0
CMG
36.6
36.6
37.40 37.40 36.15 606,900 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 0 0 0 0
CMN
66.6
66.6
66.20 69.90 66.20 5,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.3
8.3
8.30 8.30 8.20 20,300 0 0 0
CMT
13.5
13.5
13.60 13.60 13.50 2,900 0 0 0
CMV
8.5
8.5
8.48 8.48 8.48 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.7
6.7
6.80 6.80 6.69 85,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.8
33.8
33.80 33.80 33.80 300 0 0 0
CNG
24.9
24.9
25.10 25.10 24.90 20,800 0 0 0
CNN
60
60
60 60 60 1,000 0 0 0
CNT
8
8
8 8 8 1,000 0 0 0
COM
29
29
29 29 29 100 0 0 0
CPA
8.9
8.9
9 9 8.90 200 0 0 0
CPC
17.3
17.3
17 17.30 17 1,200 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
31.40 31.50 31 15,800 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.7
9.7
9.71 9.74 9.55 786,300 0 0 0
CRE
9.5
9.5
9.60 9.60 9.40 504,500 0 0 0
CSC
17.7
17.7
17.20 17.70 17.20 4,000 0 0 0
CSI
27.3
27.3
27.50 27.50 27.30 2,300 0 0 0
CSM
13
13
12.90 13.10 12.80 496,700 0 0 0
CSV
30.6
30.6
30.40 30.60 30.10 221,100 0 0 0
CT3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.8
17.8
17.80 17.80 17.80 100 0 0 0
CTD
83.9
83.9
84.10 84.80 81 651,500 0 0 0
CTF
19.5
19.5
19.65 19.65 19.40 268,400 0 0 0
CTG
49.1
49.1
48.95 49.20 48.40 8,947,700 0 0 0
CTI
23.9
23.9
23.55 23.90 23.30 268,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.7
10.7
10.90 11 10.50 58,600 0 0 0
CTR
87
87
86.20 87 86 138,500 0 0 0
CTS
34.3
34.3
33.55 34.35 33 905,000 0 0 0
CTT
23.5
23.5
23.50 23.50 23.50 0 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 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 500 0 0 0
D2D
35.3
35.3
35.50 35.50 35.20 19,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.7
17.7
17.50 17.70 17.40 1,600 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.79 3.79 3.76 37,900 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
8.8
8.8
8.80 9.20 8.80 3,400 0 0 0
DAT
8.8
8.8
8.95 9.15 8.80 10,100 0 0 0
DBC
27.6
27.6
27.60 27.70 27.20 3,416,900 0 0 0
DBD
50.4
50.4
50.50 50.50 49.80 10,900 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 100 0 0 0
DBT
11.3
11.3
11.05 11.35 11.05 5,300 0 0 0
DC1
8.4
8.4
8.40 8.40 8.40 600 0 0 0
DC2
7
7
6.40 7 6.30 900 0 0 0
DC4
11.4
11.4
11.30 11.35 11.20 392,800 0 0 0
DCF
39
39
39 39 39 1,300 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
38.9
38.9
37.30 40 37.30 1,247,600 0 0 0
DCM
33.9
33.9
33.70 33.90 33.20 1,192,600 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 100 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
10.6
10.6
9.60 10.60 9.60 195,900 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
6.50 6.90 6.50 23,800 0 0 0
DDV
26.5
26.5
26.90 26.90 25.80 1,272,500 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
96.8
96.8
95 96.80 94.20 2,029,100 0 0 0
DGT
4.2
4.2
4.20 4.30 4.20 177,500 0 0 0
DGW
43.1
43.1
43.60 43.90 42.70 1,847,300 0 0 0
DHA
59.3
59.3
59.20 59.30 57.80 74,600 0 0 0
DHB
8
8
8 8 8 600 0 0 0
DHC
32.1
32.1
32.95 32.95 32 578,200 0 0 0
DHD
31.3
31.3
31.30 31.30 31.30 300 0 0 0
DHG
103
103
102.60 103.50 102.60 7,100 0 0 0
DHM
6.1
6.1
6.05 6.11 6.05 600 0 0 0
DHN
26.5
26.5
26.50 26.50 26.50 1,800 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
70.5
70.5
72 72 69 8,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4 4.10 4 400 0 0 0
DIG
20
20
20.20 20.20 19.50 11,349,800 0 0 0
DIH
12
12
12 12 12 500 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
6.8
6.8
6.60 7.20 6.50 1,812,200 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 2.82 2.72 1,727,200 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 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 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 0 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
19.1
19.1
19.10 19.10 19.10 100 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
35
35
35 35 35 2,000 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 36.90 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.3
51.3
51.40 51.40 51.30 1,000 0 0 0
DPG
42.8
42.8
43.05 43.20 42.30 650,300 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23
23
23.10 23.25 22.90 3,064,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.5
38.5
38.05 38.50 37.80 572,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.8
10.8
10.40 10.75 10.40 200 0 0 0
DRC
15.4
15.4
15.60 15.60 15.30 207,500 0 0 0
DRG
8.9
8.9
8.90 9 8.20 5,100 0 0 0
DRH
2.3
2.3
2.30 2.33 2.27 405,200 0 0 0
DRI
13
13
13 13 12.80 548,100 0 0 0
DRL
50.2
50.2
50.30 50.30 50.20 800 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 6,200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
26.3
26.3
25.50 26.30 25.30 495,300 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
44.0
44.0
43.95 43.95 43.50 10,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.20 9.40 9.10 171,300 0 0 0
DTA
4.5
4.5
4.79 4.79 4.45 1,300 0 0 0
DTD
17.8
17.8
17.80 17.90 17.60 160,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 88,700 0 0 0
DTK
12.1
12.1
11.30 12.40 11.30 3,000 0 0 0
DTL
12.5
12.5
12.50 12.80 12.50 3,100 0 0 0
DTP
111.5
111.5
115.40 115.40 111.50 1,000 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 300 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.2
15.2
15 15.20 15 400 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.4
6.4
6.30 6.50 6.30 298,000 0 0 0
DVN
20.6
20.6
20.50 20.60 20.40 10,800 0 0 0
DVP
67.9
67.9
67.90 68 67.80 48,100 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
18.35 18.45 17.90 14,567,400 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.70 10.80 10.70 59,900 0 0 0
DXS
10.1
10.1
9.91 10.05 9.79 1,095,400 0 0 0
DXV
3.8
3.8
3.83 4.04 3.81 23,800 0 0 0
E12
6
6
6.20 6.50 5.50 13,600 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 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
31.7
31.7
30 32.10 29.50 19,100 0 0 0
EFI
2
2
2 2 2 1,400 0 0 0
EIB
22.3
22.3
21.70 22.40 21.65 4,943,300 0 0 0
EIC
23
23
23.10 23.10 23 600 0 0 0
EID
22.8
22.8
22.80 23 22.80 1,000 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ELC
20.5
20.5
20.70 20.70 20.35 361,600 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 2,200 0 0 0
EVE
11.3
11.3
11.30 11.30 11.10 8,900 0 0 0
EVF
11.9
11.9
11.95 12 11.75 1,831,100 0 0 0
EVG
8.1
8.1
8.28 8.28 8.05 594,800 0 0 0
EVS
6.2
6.2
6.20 6.20 6.10 75,100 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
3.63 3.63 3.60 29,700 0 0 0
FCN
14.8
14.8
14.70 14.80 14.50 469,200 0 0 0
FCS
7.5
7.5
7.60 7.60 7.50 2,500 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
15
15
13.10 15 13 74,300 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.10 8.15 7.96 107,100 0 0 0
FIT
5.2
5.2
5.38 5.38 5.15 4,021,700 0 0 0
FMC
36.2
36.2
36.20 36.25 36 42,100 0 0 0
FOC
64.3
64.3
64.20 64.50 64.20 2,600 0 0 0
FOX
61.3
61.3
61.60 61.80 61 13,300 0 0 0
FPT
96.6
96.6
96.80 97.30 95.40 5,560,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 1,400 0 0 0
FRT
145
145
144.20 145 142.50 446,000 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
48.4
48.4
48.30 48.40 48.30 200 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
32.3
32.3
32.60 32.60 31.75 778,600 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.2
8.2
8.10 8.30 8 170,000 0 0 0
GAS
66.1
66.1
65.40 66.10 64.80 1,960,300 0 0 0
GCB
6.3
6.3
7 7 6.30 2,700 0 0 0
GCF
27
27
30.20 30.20 27 7,600 0 0 0
GDA
16.1
16.1
16.20 16.20 16.10 9,000 0 0 0
GDT
20.7
20.7
20.60 20.70 20.60 30,700 0 0 0
GDW
38.1
38.1
38.10 38.10 38.10 0 0 0 0
GEG
14.3
14.3
14.20 14.35 14.05 243,300 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
46
46
46.75 46.75 44.65 9,917,600 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
28.7
28.7
28.80 28.80 28.70 5,000 0 0 0
GIC
16
16
16 16 16 0 0 0 0
GIL
14.7
14.7
14.40 14.75 14.35 234,700 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
21.8
21.8
21 21.80 21 1,400 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
34.5
34.5
34.50 34.50 34.50 100 0 0 0
GMD
62.7
62.7
62.80 62.80 61.90 1,273,000 0 0 0
GMH
8.6
8.6
8.10 8.64 7.90 2,600 0 0 0
GMX
15.3
15.3
15.30 15.30 15.30 300 0 0 0
GND
31.2
31.2
31.20 31.20 31.20 100 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 24,500 0 0 0
GSM
30.8
30.8
30.70 30.90 30.70 1,000 0 0 0
GSP
10.4
10.4
10.40 10.40 10.30 73,300 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTD
45.5
45.5
45.50 45.50 40 16,400 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
27.8
27.8
26.40 27.80 26.40 2,666,600 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
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAF
22.1
22.1
22.10 22.10 22.10 300 0 0 0
HAG
17.6
17.6
17.50 17.65 17.15 8,855,800 0 0 0
HAH
61
61
60.50 61.40 59.50 1,679,400 0 0 0
HAM
46.1
46.1
46.10 46.10 46.10 0 0 0 0
HAN
9.2
9.2
8.90 9.20 8.90 300 0 0 0
HAP
8.0
8.0
7.76 8.02 7.54 470,500 0 0 0
HAR
4.0
4.0
3.96 4.02 3.94 161,000 0 0 0
HAS
7.8
7.8
8 8 7.83 1,600 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
10.9
10.9
10.75 10.90 10.70 498,800 0 0 0
HBC
6.3
6.3
6.20 6.30 6.10 795,700 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.5
5.5
5.10 5.50 5.10 700 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 2,000 0 0 0
HCC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
HCD
7.8
7.8
7.66 7.80 7.65 1,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.3
22.3
22.15 22.50 22 7,069,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HD6
11.8
11.8
11.70 11.80 11.50 33,900 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HDA
6.1
6.1
6.10 6.20 6.10 4,600 0 0 0
HDB
32
32
31.50 32 30.95 14,736,300 0 0 0
HDC
26.8
26.8
26.55 26.80 26 2,186,900 0 0 0
HDG
31.1
31.1
31.20 31.45 30.25 2,414,600 0 0 0
HDM
38.8
38.8
38.80 38.80 38.80 0 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
63.6
63.6
63.60 63.60 63.60 0 0 0 0
HEJ
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
8
8
8 8 8 300 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
254
254 254.20 249.10 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
11.6
11.6
11.90 12 11.60 763,200 0 0 0
HHS
13.9
13.9
13.85 14 13.75 1,596,000 0 0 0
HHV
14.3
14.3
14.20 14.30 14 3,190,300 0 0 0
HID
8.6
8.6
8.19 8.57 8.05 1,450,900 0 0 0
HII
7.1
7.1
7.06 7.19 7.05 490,800 0 0 0
HIO
7
7
7 7 7 500 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 0 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 5,000 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
15.70 15.80 14.70 97,600 0 0 0
HLD
18.2
18.2
18.30 18.30 18 21,300 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
11.6
11.6
11.55 11.75 11.40 24,600 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 0 0 0 0
HMR
11.9
11.9
11.40 11.90 11.40 700 0 0 0
HMS
37
37
38.50 38.50 37 1,100 0 0 0
HNB
16.2
16.2
16.40 16.40 16.20 2,200 0 0 0
HND
10.8
10.8
10.70 10.80 10.60 46,900 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.8
5.8
5 5.90 5 1,887,900 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 8 387,100 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
4.90 4.90 4.90 0 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
17.1
17.1
17.20 17.20 17.10 500 0 0 0
HPG
26.5
26.5
26.55 26.65 26.20 26,073,200 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 27.30 400 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.4
80.4
80.50 80.50 80.40 500 0 0 0
HPT
23.4
23.4
24.50 24.50 23.40 700 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPX
4.5
4.5
4.58 4.58 4.46 1,251,500 0 0 0
HQC
3.1
3.1
3.12 3.13 3.08 5,047,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.5
16.5
16.50 16.55 16.25 3,278,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.8
8.8
8.81 9.08 8.77 217,500 0 0 0
HSM
8
8
8 8 8 0 0 0 0
HSP
14
14
14 14 14 6,300 0 0 0
HSV
4.4
4.4
4.30 4.50 4.20 13,300 0 0 0
HT1
15.8
15.8
15.60 15.75 15.50 274,200 0 0 0
HTC
32.6
32.6
32.60 32.60 29.10 1,200 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 2,000 0 0 0
HTG
47.0
47.0
47.30 47.30 46.50 14,400 0 0 0
HTI
24
24
24.15 24.15 23.75 33,400 0 0 0
HTL
23.8
23.8
24 24 23.75 200 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HTN
9.1
9.1
9.15 9.15 8.92 297,700 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
12.50 12.50 11.65 400 0 0 0
HU1
6.6
6.6
6.20 6.60 6.20 1,200 0 0 0
HU4
11.8
11.8
11.80 11.80 11.70 11,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 6,500 0 0 0
HUB
15.7
15.7
15.70 15.70 15.55 6,300 0 0 0
HUG
29
29
29 29 29 1,000 0 0 0
HUT
16.6
16.6
16.60 16.80 16.40 1,324,600 0 0 0
HVA
19.6
19.6
19.70 19.70 19.10 55,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.45 13.45 13.35 104,600 0 0 0
HVN
28.2
28.2
28 29 27.95 1,688,800 0 0 0
HVT
29.7
29.7
29.80 29.80 29.40 10,800 0 0 0
HVX
2.7
2.7
2.67 2.70 2.65 8,100 0 0 0
HWS
14.7
14.7
14.90 14.90 14.60 16,800 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 100 0 0 0
ICF
3
3
3 3 3 1,000 0 0 0
ICG
18.1
18.1
18.10 18.50 18 16,300 0 0 0
ICI
10
10
10 10 10 3,000 0 0 0
ICN
38.8
38.8
39 39 38.70 8,200 0 0 0
ICT
21.1
21.1
22.40 22.40 20.50 94,700 0 0 0
IDC
39.7
39.7
39.90 40 39.10 1,693,700 0 0 0
IDI
7.2
7.2
7.27 7.27 7.14 315,600 0 0 0
IDJ
5.3
5.3
5.40 5.40 5.20 756,700 0 0 0
IDP
182.5
182.5
182.50 182.50 182.50 0 0 0 0
IDV
28.2
28.2
28 28.20 27.80 30,200 0 0 0
IFS
21.1
21.1
21.20 21.20 21.10 200 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
IJC
11.9
11.9
11.80 11.90 11.70 1,442,900 0 0 0
ILA
5.8
5.8
5.90 5.90 5.60 37,500 0 0 0
ILB
26.2
26.2
26.15 26.15 26.15 0 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
17.7
17.7
15.10 17.70 15.10 400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.4
50.4
49.45 50.60 49.45 97,800 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
INN
42.1
42.1
42.10 42.10 42.10 200 0 0 0
IPA
18.5
18.5
18.40 18.50 18 97,000 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 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 3,500 0 0 0
IST
38
38
38 38 38 600 0 0 0
ITC
14.0
14.0
14 14 13.75 88,100 0 0 0
ITD
15.3
15.3
14.30 15.30 14.30 248,000 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 39,400 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 7,300 0 0 0
IVS
8.9
8.9
8.90 9 8.70 44,300 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.65 6.65 6.50 123,700 0 0 0
KBC
34.6
34.6
34.75 34.75 33.75 3,473,500 0 0 0
KCB
10.6
10.6
10.50 10.60 10.50 23,000 0 0 0
KDC
51.3
51.3
52.40 52.40 51.30 273,100 0 0 0
KDH
33.6
33.6
34.25 34.25 33.05 7,782,800 0 0 0
KDM
22.9
22.9
23.10 24 22.10 72,800 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 500 0 0 0
KHD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
KHG
7.4
7.4
7.52 7.52 7.30 9,145,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.80 12.80 12.40 3,900 0 0 0
KHS
16.3
16.3
16.20 16.30 16 11,300 0 0 0
KHW
30
30
30 30 30 100 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
16
16.20 16.30 15.90 362,100 0 0 0
KMR
3.0
3.0
2.94 2.97 2.94 46,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.40 39.40 39.05 418,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18.45 18.45 18.05 704,000 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
71.8
71.8
72.50 72.50 68.40 25,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 18,500 0 0 0
KST
13
13
13 13 13 1,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.8
22.8
22.80 22.80 22.80 100 0 0 0
KTS
37.4
37.4
37.40 37.40 37.40 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
25.0
25.0
24.95 24.95 24.95 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 200 0 0 0
L14
30.6
30.6
30.50 31.20 30.30 45,500 0 0 0
L18
26.5
26.5
26.70 27 26.30 10,400 0 0 0
L40
90
90
90 90.50 89.50 25,100 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
19.1
19.1
19.05 19.05 19.05 100 0 0 0
LAI
15.5
15.5
15.50 15.50 15.30 15,900 0 0 0
LAS
16.6
16.6
16.50 16.60 16.40 156,100 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
32
32
32 32 32 0 0 0 0
LBM
38.3
38.3
39.50 39.80 37.80 144,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.15 10.20 10 1,865,500 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.3
4.3
4.40 4.44 4.30 1,671,400 0 0 0
LDP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 100 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
5.8
5.8
5.92 6 5.67 484,900 0 0 0
LHC
115.5
115.5
113.90 115.50 113 32,800 0 0 0
LHG
29.5
29.5
29.65 29.65 29.25 133,700 0 0 0
LIC
25.6
25.6
26.90 26.90 25.60 14,000 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 128,400 0 0 0
LIX
34.8
34.8
34.80 34.80 34.75 3,000 0 0 0
LKW
34.1
34.1
34 34.10 34 800 0 0 0
LLM
16
16
16 16 15.10 3,800 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
47.5
47.5
48.10 48.50 47.30 1,242,000 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 1,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
32.40 33 32.20 9,100 0 0 0
LSS
9.4
9.4
9.46 9.49 9.40 157,800 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
21.6
21.6
21.60 21.60 21.60 100 0 0 0
MA1
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MAC
13.3
13.3
13.50 14.90 13.30 1,700 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
23.6
23.6
23.20 23.60 23 19,166,400 0 0 0
MBG
3.4
3.4
3.50 3.50 3.40 141,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.5
28.5
28.50 28.80 27.70 3,234,600 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 1,200 0 0 0
MCH
219.7
219.7
216.40 230 216.40 773,400 0 0 0
MCM
26.7
26.7
26.75 26.80 26.60 22,600 0 0 0
MCO
7.1
7.1
6.80 7.10 6.70 6,200 0 0 0
MCP
28.3
28.3
28.65 28.65 28.10 11,800 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 9.70 16,200 0 0 0
MDF
5.7
5.7
6.90 6.90 5.70 31,400 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
37.7
37.7
38 38 37.30 6,400 0 0 0
MGC
12.2
12.2
12.40 12.40 12.10 11,000 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
28.3
28.3
26.80 28.30 26.80 2,500 0 0 0
MHC
13.2
13.2
13.35 13.40 13.10 163,800 0 0 0
MIC
13.4
13.4
13.50 13.70 13.40 1,700 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.2
17.2
16.90 17.15 16.90 82,900 0 0 0
MKP
27
27
26.60 27 26.60 1,100 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 1,300 0 0 0
MML
38
38
38.10 38.30 37 208,100 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.3
17.3
17.10 17.40 16.90 30,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
17.80 18 17.80 1,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.7
12.7
12.85 12.90 12.55 12,083,700 0 0 0
MSH
33.8
33.8
35.05 35.05 33.70 849,300 0 0 0
MSN
78.6
78.6
78.90 79.50 78 4,648,900 0 0 0
MSR
24.8
24.8
25.30 25.30 24.10 1,498,900 0 0 0
MST
6.6
6.6
6.50 6.60 6.30 2,188,100 0 0 0
MTA
13.8
13.8
13.60 13.80 13.60 8,600 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
23
23
23 23 23 200 0 0 0
MTL
6.2
6.2
5.60 6.20 5.60 700 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.5
16.5
16.50 16.50 16.40 2,300 0 0 0
MVC
16.4
16.4
16.40 16.40 16 41,100 0 0 0
MVN
46.9
46.9
45 51.40 45 3,000 0 0 0
MWG
80
80
79.80 80.10 79.30 3,953,000 0 0 0
MZG
8.9
8.9
9 9.10 8.80 223,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.4
32.4
32.25 32.50 32 463,800 0 0 0
NAG
8.2
8.2
8.10 8.20 8 75,900 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
18
18
18 18 18 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.9
19.9
19.50 19.85 19.30 47,400 0 0 0
NBC
8.7
8.7
8.60 8.70 8.50 15,200 0 0 0
NBE
12
12
12 12 12 600 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 8,200 0 0 0
NBT
18
18
18 18 18 0 0 0 0
NBW
38.3
38.3
38.30 38.30 38.30 2,500 0 0 0
NCG
11.7
11.7
11.80 11.80 11.20 13,300 0 0 0
NCS
41
41
41 41 41 200 0 0 0
NCT
94
94
95.40 95.70 94 28,100 0 0 0
ND2
36.2
36.2
36.20 36.20 36.20 1,500 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
11.4
11.4
11.40 11.50 11.30 92,500 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4.9
4.9
5 5 4.90 1,300 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.9
5.9
5.90 5.90 5.90 300 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 20,000 0 0 0
NET
68.3
68.3
69 69 68.30 200 0 0 0
NFC
60
60
60 60 60 26,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.9
17.9
18.10 18.10 17.75 129,000 0 0 0
NHC
21
21
21 21 21 100 0 0 0
NHH
12
12
12.15 12.15 11.90 152,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.50 10.50 10.40 1,700 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
16.0
16.0
16.20 16.20 15.60 5,231,300 0 0 0
NLG
35.2
35.2
35.60 35.65 34.80 1,936,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
58
58
57.60 59 56.10 42,200 0 0 0
NNT
62.1
62.1
62.10 62.10 62.10 100 0 0 0
NO1
6.6
6.6
6.59 6.61 6.54 87,700 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
10.6
10.6
10.60 10.60 10.60 200 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 397,000 0 0 0
NS2
20
20
20.70 22.60 19.70 4,400 0 0 0
NSC
78.5
78.5
77.60 78.50 77.60 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 22,700 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
12.8
12.8
12.80 12.80 12.80 100 0 0 0
NT2
23.7
23.7
23.45 23.85 23.40 550,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.5
158.5
158.50 158.50 158.10 10,600 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
18.15 18.25 17.85 439,200 0 0 0
NTP
64.2
64.2
64.80 65.20 64 128,700 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 300 0 0 0
NTW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
13.8
13.8
13.90 13.90 13.60 95,900 0 0 0
NVL
14.9
14.9
14.75 14.90 14.25 10,767,400 0 0 0
NVP
66
66
62 66 62 400 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.10 25,700 0 0 0
OCB
12.3
12.3
12.30 12.35 12.20 1,418,300 0 0 0
OCH
6.6
6.6
6.50 6.60 6.40 117,100 0 0 0
ODE
46.3
46.3
46.20 46.40 46.10 18,800 0 0 0
OGC
4.2
4.2
4.14 4.24 4.02 618,300 0 0 0
OIL
10.6
10.6
10.60 10.60 10.40 389,300 0 0 0
ONE
5.4
5.4
5.40 5.40 5.30 9,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
21.9
21.9
21.85 21.85 21.85 100 0 0 0
ORS
13.7
13.7
13.55 13.75 13.45 919,500 0 0 0
PAC
24.3
24.3
23.60 24.30 23.55 406,500 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.8
27.8
27.80 27.85 27.20 614,400 0 0 0
PAP
25
25
25 25 25 500 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 67,300 0 0 0
PAT
103.3
103.3
103.40 103.40 102.10 4,800 0 0 0
PBC
6.2
6.2
6.10 6.20 6.10 16,100 0 0 0
PBP
12.6
12.6
12.60 12.60 12.60 400 0 0 0
PBT
14
14
14 14 14 0 0 0 0
PC1
23.2
23.2
21.60 23.20 21.60 8,674,600 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 1,200 0 0 0
PCF
5.8
5.8
5.70 5.80 5.70 1,600 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18.7
18.7
19 19 18.60 83,700 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
25
25
25.40 25.40 24.50 1,400 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
101.7
101.7
101 101.90 101 300 0 0 0
PDR
22
22
21.95 22 21.05 10,794,200 0 0 0
PDV
11
11
10.60 11.05 10.60 60,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.90 3.90 3.80 300 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
34.4
34.4
32.65 34.40 32.30 2,995,600 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 33,300 0 0 0
PGB
12.6
12.6
12.70 12.70 12.60 13,300 0 0 0
PGC
13.6
13.6
13.45 13.55 13.30 22,500 0 0 0
PGD
23.7
23.7
23.60 23.65 23.60 1,500 0 0 0
PGI
20.6
20.6
20.50 20.60 20.50 800 0 0 0
PGN
6.6
6.6
6.50 6.60 6.40 49,200 0 0 0
PGS
46.5
46.5
46.50 46.50 46.50 0 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
19.7
19.7
19.45 19.70 19.15 10,600 0 0 0
PHC
5.0
5.0
5.09 5.09 5 22,000 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
34.1
34.1
34.70 34.70 33.30 224,000 0 0 0
PHR
57
57
55.60 57.30 55.10 314,100 0 0 0
PHS
11.4
11.4
11.60 11.60 11.40 3,700 0 0 0
PIA
28.3
28.3
28.30 28.30 28.30 0 0 0 0
PIC
16.8
16.8
16.90 16.90 16.80 800 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
7
7
6.99 7 6.99 35,100 0 0 0
PIV
4.3
4.3
4.60 4.60 4.30 931,900 0 0 0
PJC
27.2
27.2
27.20 27.20 27.20 100 0 0 0
PJS
41.6
41.6
41.60 41.60 41.60 0 0 0 0
PJT
9.0
9.0
8.38 8.96 8.38 1,600 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
25.6
25.6
25.40 25.60 25.10 51,900 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
8.10 8.20 7.45 679,200 0 0 0
PLX
34.9
34.9
34.40 34.90 34.20 1,938,700 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PMC
176.4
176.4
176 176.40 176 2,200 0 0 0
PMG
7.0
7.0
6.99 6.99 6.99 0 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 2,000 0 0 0
PMW
35
35
35 35 35 500 0 0 0
PNC
21.9
21.9
21.90 21.90 21.90 200 0 0 0
PND
5.5
5.5
5.50 5.50 5.50 900 0 0 0
PNG
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PNJ
91.6
91.6
91.10 91.60 89.10 444,000 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7
7
7 7 7 200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.30 15.30 15.20 600 0 0 0
POT
21.2
21.2
20 22 20 22,400 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 200 0 0 0
POW
14.9
14.9
14.95 15.20 14.70 9,647,400 0 0 0
PPC
10.0
10.0
10 10 9.98 249,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.8
27.8
27.60 27.80 27.50 5,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
19 19.40 19 200 0 0 0
PPS
11.1
11.1
10.20 11.10 10.20 400 0 0 0
PPY
9.7
9.7
8.80 9.70 8.80 8,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
12.80 12.80 12.80 600 0 0 0
PRE
21.4
21.4
21.70 21.70 21.10 2,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.40 11.70 11.40 5,600 0 0 0
PSB
4.4
4.4
4.50 4.50 4.30 10,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.2
16.2
16 16.20 15.90 190,200 0 0 0
PSE
10.9
10.9
10.70 10.90 10.70 600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8 8.20 8 138,000 0 0 0
PSL
11.8
11.8
11.60 11.80 11.60 600 0 0 0
PSN
8
8
8.30 8.30 8 500 0 0 0
PSP
20
20
20 20 19 2,500 0 0 0
PSW
7.7
7.7
7.70 7.70 7.60 1,500 0 0 0
PTB
51.4
51.4
50.90 51.40 50.80 61,100 0 0 0
PTC
7.3
7.3
7.27 7.30 7.27 5,300 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 200 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
34.5
34.5
34.70 34.70 34.50 1,000 0 0 0
PTL
3.0
3.0
2.95 3.03 2.95 45,300 0 0 0
PTO
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PTS
10.5
10.5
10.30 10.50 10.30 1,900 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 2,100 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 62,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.4
28.4
28.40 28.40 27.90 89,300 0 0 0
PVC
10.7
10.7
10.90 10.90 10.60 350,000 0 0 0
PVD
26.4
26.4
25.90 26.45 25.75 4,833,800 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.10 5.90 113,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
87.8
87.8
87.30 88.80 87.30 106,800 0 0 0
PVM
18.4
18.4
18.40 18.50 17.70 18,600 0 0 0
PVO
5.8
5.8
5.80 5.80 5.80 5,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.8
32.8
32.10 32.80 32 4,116,900 0 0 0
PVT
19.2
19.2
18.85 19.40 18.80 5,564,800 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
3.50 3.60 3.50 13,400 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
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
16.2
16.2
16.20 16.50 16 122,300 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
17.8
17.8
17.80 17.80 13.50 28,200 0 0 0
QCG
13.6
13.6
13.55 13.70 13.40 201,000 0 0 0
QHD
45
45
45 45 45 0 0 0 0
QHW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
QNP
29.9
29.9
30 30 29.55 12,000 0 0 0
QNS
43.9
43.9
43.90 44.10 43.90 121,700 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 1,400 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
12.9
12.9
12.90 12.90 12.80 32,300 0 0 0
RAL
93
93
92.10 93 92.10 2,500 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
8.5
8.5
6.80 8.50 6.80 5,800 0 0 0
RCC
22.9
22.9
22.90 22.90 22.90 100 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
63.1
63.1
64.60 64.80 63 475,800 0 0 0
RIC
12.3
12.3
11.90 12.30 11.90 91,000 0 0 0
RTB
29
29
29 29 29 0 0 0 0
RYG
10.5
10.5
10.65 10.65 10 822,800 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 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
9.40 9.40 9.30 31,500 0 0 0
SAB
52.4
52.4
49 52.40 48.85 5,646,800 0 0 0
SAC
12.4
12.4
12.50 12.60 12.40 1,600 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 5,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.25 7.30 7.18 142,300 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
30.7
30.7
31.60 32.10 30.70 32,700 0 0 0
SAV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SBA
28.9
28.9
28.85 28.85 28.75 700 0 0 0
SBB
17.1
17.1
16.80 17.10 16.80 4,200 0 0 0
SBD
7.4
7.4
7.30 7.40 7.30 4,300 0 0 0
SBG
15.1
15.1
14.95 15.20 14.65 544,200 0 0 0
SBH
40.6
40.6
40.70 40.70 40.60 600 0 0 0
SBL
7.4
7.4
8.60 8.60 7.40 600 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.5
5.5
5.50 5.60 5.30 1,038,400 0 0 0
SBT
24.9
24.9
24.85 24.90 24.75 851,700 0 0 0
SBV
8.1
8.1
7.51 8.05 7.51 400 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
66.3
66.3
66.20 66.40 66.20 28,800 0 0 0
SCI
9.4
9.4
9.40 9.40 9.30 700 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 12,100 0 0 0
SCL
20
20
19.80 23 19.80 5,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.1
8.1
8.19 8.19 8.02 2,578,800 0 0 0
SCS
54
54
54.20 54.30 53.60 316,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SD5
9.1
9.1
8.90 9.10 8.90 8,800 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
11.5
11.5
11.40 11.50 11.40 11,000 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
21.90 21.90 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
56
56
55.90 56 55.90 600 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
20.3
20.3
20.40 20.40 20.30 9,700 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
10.35 10.35 10.35 0 0 0 0
SFI
25.9
25.9
26.30 26.30 25.80 6,200 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.2
13.2
13.50 13.50 13.10 6,600 0 0 0
SGC
83
83
83 83 83 600 0 0 0
SGD
18
18
18 18 18 200 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
59.9
59.9
60.30 60.30 59.90 2,400 0 0 0
SGP
27.5
27.5
27.20 27.50 26.50 154,600 0 0 0
SGR
20.1
20.1
19.55 20.05 19.45 204,400 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.3
16.3
16 16.30 16 17,900 0 0 0
SHA
4.0
4.0
4.05 4.05 3.95 5,100 0 0 0
SHB
17
17
16.90 17 16.80 63,698,600 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.2
7.2
7 7.30 7 4,200 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 14.65 14.45 633,700 0 0 0
SHN
5
5
4.80 5 4.70 19,300 0 0 0
SHP
34.8
34.8
34.95 34.95 34.70 6,800 0 0 0
SHS
21.3
21.3
20.80 21.30 20.40 15,950,400 0 0 0
SID
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIV
37.5
37.5
37.60 37.60 37.40 2,000 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 93,600 0 0 0
SJE
18.6
18.6
18.80 18.80 18.40 115,800 0 0 0
SJG
20.2
20.2
20.20 20.20 20.20 100 0 0 0
SJM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SJS
58.3
58.3
57.90 58.40 57.80 25,400 0 0 0
SKG
10.1
10.1
10.10 10.15 9.91 53,700 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 500 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27
27
27 27 27 1,000 0 0 0
SLS
164.5
164.5
164.30 165 164.20 1,800 0 0 0
SMA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SMB
40.4
40.4
40.35 40.35 40.25 12,400 0 0 0
SMC
12.9
12.9
12.50 13 12.50 245,800 0 0 0
SMN
11.1
11.1
11.10 11.10 11.10 7,600 0 0 0
SMT
12.4
12.4
12.80 12.80 11.80 2,500 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.3
31.3
31.30 31.30 31.30 300 0 0 0
SP2
22
22
22 22 22 2,700 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9.5
9.5
9.70 9.90 9.50 3,800 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
11
11 11 11 0 0 0 0
SPV
22.4
22.4
26.50 26.50 22.40 200 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
1.9
1.9
1.90 2 1.90 33,300 0 0 0
SRC
52.8
52.8
53.50 53.50 49.80 5,700 0 0 0
SRF
7.8
7.8
7.67 7.80 7.67 2,200 0 0 0
SSB
17.3
17.3
17.20 17.25 17.05 2,774,500 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
8.2
8.2
8.20 8.20 8.10 1,400 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
32.3
32.3
31.70 32.45 31.70 31,339,700 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
5.6
5.6
5.43 5.69 5.43 251,200 0 0 0
STB
49.4
49.4
49 49.65 49 5,477,800 0 0 0
STC
16
16
16 16 16 600 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
STH
21.3
21.3
21.40 21.90 21.30 118,400 0 0 0
STK
16.6
16.6
16.80 16.80 16.30 9,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 300 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
26
26
25.90 26 25.90 2,500 0 0 0
SVC
22.8
22.8
22.90 22.90 22.70 6,200 0 0 0
SVD
6
6
5.71 6 5.71 50,000 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
38.3
38.3
41 41 38.25 20,500 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 103,200 0 0 0
SVT
10.9
10.9
10.90 10.90 10.90 700 0 0 0
SWC
30.5
30.5
31 31 30.50 32,600 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 500 0 0 0
SZC
30.8
30.8
30.60 30.90 30.20 456,000 0 0 0
SZE
10.3
10.3
10.30 10.30 10.30 0 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 5,600 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TA9
11.7
11.7
11.60 11.80 11.60 1,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 100 0 0 0
TAL
46.5
46.5
45.15 46.70 45.15 392,100 0 0 0
TAN
43
43
42.50 43 42.50 5,000 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
38 38 38 0 0 0 0
TBD
145.6
145.6
145.60 145.60 145.60 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
34.2
34.2
33.20 34.30 33.15 14,025,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.2
20.2
20.05 20.20 19.60 4,415,400 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
34.35 34.50 34.35 3,600 0 0 0
TCM
28
28
28.05 28.05 27.60 1,133,300 0 0 0
TCO
9.5
9.5
9.51 9.51 9.40 42,800 0 0 0
TCR
2.8
2.8
2.89 2.89 2.76 800 0 0 0
TCT
20.3
20.3
20.25 20.25 20.25 0 0 0 0
TCW
32
32
32.30 32.40 32 3,400 0 0 0
TDB
40.7
40.7
40.70 40.70 40.70 100 0 0 0
TDC
11.8
11.8
11.80 11.80 11.50 122,700 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TDG
3.1
3.1
3.05 3.10 3.04 19,000 0 0 0
TDH
4.7
4.7
4.75 4.80 4.73 113,700 0 0 0
TDM
59.8
59.8
59.80 59.80 59.80 100 0 0 0
TDP
32.2
32.2
31.50 32.20 31.40 243,800 0 0 0
TDS
8.3
8.3
8.20 8.30 8.10 2,500 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 29,200 0 0 0
TDW
50.5
50.5
50.50 50.50 50.50 600 0 0 0
TED
59
59
60 60 59 8,400 0 0 0
TEG
6.3
6.3
6.20 6.29 6.20 12,600 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
54.5
54.5
63 63 54.50 2,700 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 30.10 4,500 0 0 0
THG
46.7
46.7
46.65 46.80 46.40 17,100 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 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 1,500 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
24.3
24.3
23.80 24.40 23.70 12,400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.8
7.8
7.80 7.90 7.70 1,026,500 0 0 0
TIN
53
53
51.40 53 50 1,000 0 0 0
TIP
18.4
18.4
18.45 18.45 18.25 44,300 0 0 0
TIS
4.8
4.8
4.80 4.80 4.70 1,800 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
3
3 3 3 0 0 0 0
TKU
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.30 8.30 8.16 103,200 0 0 0
TLG
63.4
63.4
61 63.40 60.70 1,860,800 0 0 0
TLH
5.2
5.2
5.18 5.23 5 94,800 0 0 0
TLI
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TLP
7.1
7.1
6.90 7.10 6.90 500 0 0 0
TLT
17.4
17.4
17.40 17.40 17.40 100 0 0 0
TMB
55.9
55.9
55.60 55.90 55.40 2,300 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 0 0 0 0
TMS
40.7
40.7
39.30 40.70 39.30 5,100 0 0 0
TMT
14.1
14.1
14 14.80 13.70 104,000 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
14.8
14.8
15.40 15.40 14.40 26,200 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.4
29.4
29.35 31.55 29.35 1,900 0 0 0
TNG
18.9
18.9
19 19 18.60 622,400 0 0 0
TNH
11.5
11.5
11.70 11.70 11.50 136,700 0 0 0
TNI
5.1
5.1
5.40 5.40 5.10 67,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19
19
18.90 21.20 18.90 900 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
7.8
7.8
8.34 8.34 7.83 33,100 0 0 0
TNV
10.6
10.6
10.30 10.60 10.30 1,100 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
142
142
139.10 142 138.30 35,000 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 200 0 0 0
TOW
34
34
34 34 34 0 0 0 0
TPB
17.1
17.1
17 17.15 16.85 6,543,900 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 4,200 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
68.5
68.5
68.20 68.50 68 11,700 0 0 0
TRC
78.3
78.3
77.50 78.80 77.10 76,800 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 5.70 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
14 14 13.60 33,100 0 0 0
TSB
37
37
37 37 37 100 0 0 0
TSC
3.2
3.2
3.29 3.35 3.22 1,731,100 0 0 0
TSD
5.7
5.7
4.80 5.70 4.80 600 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 0 0 0 0
TST
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TT6
6.8
6.8
6.70 7 6.60 15,400 0 0 0
TTA
11.2
11.2
11.20 11.25 11 24,600 0 0 0
TTC
9.8
9.8
9 9.80 9 200 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
3.3
3.3
3.20 3.28 3.11 2,390,200 0 0 0
TTG
12.7
12.7
13.20 13.20 12.70 500 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 14,000 0 0 0
TTL
8.5
8.5
8.70 9 8.50 3,300 0 0 0
TTN
17.8
17.8
17.70 17.80 17.40 89,300 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.8
34.8
34.80 34.80 34.80 200 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
23.3
23.3
23.30 23.40 22.90 16,200 0 0 0
TV2
36.6
36.6
35.75 36.60 35.30 177,800 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 600 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
8.3
8.3
8.39 8.39 8.15 100,200 0 0 0
TVC
9.2
9.2
9.30 9.30 9.10 93,500 0 0 0
TVD
10.2
10.2
10.30 10.30 10.20 9,200 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
7.7
7.7
7.60 7.80 7.60 185,200 0 0 0
TVS
16.4
16.4
16.35 16.40 16.05 24,500 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
5.20 5.60 4.70 15,400 0 0 0
TYA
17.9
17.9
17.80 18 17.75 7,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 1,500 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
54.4
54.4
54.20 54.40 54.20 1,100 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
9.9
9.9
10 10 8.50 300 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 3,300 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
6.90 6.90 6.90 0 0 0 0
VAB
10.8
10.8
10.80 10.85 10.70 319,100 0 0 0
VAF
18.9
18.9
19.45 19.45 18.90 8,900 0 0 0
VAV
34
34
34 34 34 1,100 0 0 0
VBB
10.3
10.3
10.30 10.30 10 64,400 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
14.6
14.6
14.60 14.60 14.60 400 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
VC2
7.1
7.1
7.10 7.10 6.90 179,700 0 0 0
VC3
27.6
27.6
27.50 27.60 27.10 885,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.9
23.9
23.90 23.90 23.90 700 0 0 0
VC7
10.5
10.5
10.50 10.50 10.30 49,800 0 0 0
VC9
3.6
3.6
3.70 3.80 3.60 5,600 0 0 0
VCA
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
VCB
57.6
57.6
57.50 57.80 57.20 3,185,600 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
299.90 299.90 290 300 0 0 0
VCG
23.7
23.7
23.70 23.75 23.30 4,412,500 0 0 0
VCI
34
34
33.40 34.20 33.30 11,385,700 0 0 0
VCM
10
10
9.50 10 9.30 4,200 0 0 0
VCP
25.3
25.3
25.90 25.90 25.30 5,600 0 0 0
VCR
41
41
38.50 41 38.50 19,900 0 0 0
VCS
47.5
47.5
46.70 47.80 46.50 122,800 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
45
45
45 45 45 6,000 0 0 0
VDS
18.2
18.2
18.10 18.40 17.80 918,000 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 3.30 100 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
4.2
4.2
4.10 4.20 4.10 5,000 0 0 0
VEA
35
35
35.20 35.20 34.90 324,000 0 0 0
VEC
60.5
60.5
62.80 62.90 59 18,000 0 0 0
VEF
132.1
132.1
132 132.10 131.50 11,300 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
VET
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.1
53.1
53.10 53.50 53 9,500 0 0 0
VFR
10.2
10.2
9.80 10.20 9.80 1,400 0 0 0
VGC
43.3
43.3
43.90 43.90 42.60 644,700 0 0 0
VGG
43
43
44.90 44.90 43 1,700 0 0 0
VGI
72.6
72.6
73 73.30 71.80 342,300 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.8
28.8
28.30 28.80 28 16,900 0 0 0
VGR
57.7
57.7
57.70 57.70 57.70 0 0 0 0
VGS
27.8
27.8
27.80 27.90 27.40 468,100 0 0 0
VGT
12.6
12.6
12.60 12.70 12.40 694,800 0 0 0
VGV
39
39
42.80 42.80 38 5,700 0 0 0
VHC
57
57
57.50 57.50 56.70 863,700 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.5
4.5
4.30 4.50 4.20 924,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 279,600 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
106.8
106.8
105.90 106.80 103.60 4,533,700 0 0 0
VIB
18.5
18.5
18.40 18.50 18.25 3,006,800 0 0 0
VIC
275
275
270 277.50 263 4,093,500 0 0 0
VID
5.0
5.0
5.05 5.05 5.01 2,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16
16
16 16 16 4,300 0 0 0
VIG
5.8
5.8
5.70 5.80 5.70 25,900 0 0 0
VIH
26.8
26.8
26.80 26.80 26.80 100 0 0 0
VIM
10
10
10 10 10 700 0 0 0
VIN
18
18
17.90 18.30 17.90 2,700 0 0 0
VIP
12.4
12.4
12.35 12.45 12.30 90,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VIW
26
26
29.30 29.30 21.80 45,800 0 0 0
VIX
24.5
24.5
24.55 24.55 23.60 40,952,900 0 0 0
VJC
217.9
217.9
204 218.10 201.60 3,559,400 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
48.5
48.5
49.10 49.10 48.10 24,700 0 0 0
VLC
14.1
14.1
14.10 14.20 13.90 140,900 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.6
8.6
8.30 8.60 8.30 900 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
5.90 6 5.90 1,900 0 0 0
VMD
16.9
16.9
17.25 17.25 16.55 5,200 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 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
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VNB
17.2
17.2
18 18 16.80 101,000 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
18.7
18.7
18.25 18.90 18.20 13,453,100 0 0 0
VNE
6.3
6.3
6.15 6.36 6.10 103,300 0 0 0
VNF
15.6
15.6
15.70 15.70 15.60 800 0 0 0
VNG
7.2
7.2
7.16 7.16 7.16 300 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 7.80 500 0 0 0
VNL
22.9
22.9
22.90 22.90 22.70 8,200 0 0 0
VNM
65
65
64.80 65.60 64.50 6,764,300 0 0 0
VNP
20.8
20.8
22.30 22.30 20.50 245,300 0 0 0
VNR
20.3
20.3
20.20 20.30 20.20 2,900 0 0 0
VNS
9.1
9.1
9.11 9.11 9.11 200 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
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VNZ
380
380
380 380 380 100 0 0 0
VOC
12
12
12 12 12 13,700 0 0 0
VOS
12.8
12.8
12.85 12.85 12.55 511,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.9
28.9
29.25 29.25 28.70 10,412,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.85 26.20 25.80 1,800 0 0 0
VPG
6.1
6.1
6.20 6.20 5.94 308,500 0 0 0
VPH
4.9
4.9
4.94 4.95 4.60 41,200 0 0 0
VPI
55
55
54.70 55.10 54.40 2,589,800 0 0 0
VPR
19
19
19 19 19 0 0 0 0
VPS
9.7
9.7
9.29 9.69 9.29 44,200 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
13.15 13.15 13.15 0 0 0 0
VRE
34.9
34.9
34.90 34.90 33.60 10,035,200 0 0 0
VRG
18.2
18.2
18.20 18.20 18.20 11,100 0 0 0
VSA
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VSC
22
22
22.30 22.30 21.45 8,466,700 0 0 0
VSE
9.6
9.6
9.60 9.70 9.60 300 0 0 0
VSF
25.2
25.2
25.20 25.40 25 14,100 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
43.9
43.9
43.90 44 43.50 5,800 0 0 0
VSI
23.9
23.9
24.30 24.30 22.55 14,500 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.7
15.7
15.70 15.70 15.70 100 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 2.80 700 0 0 0
VTB
21.9
21.9
21.85 21.85 21 105,900 0 0 0
VTC
20.5
20.5
20.40 20.50 20.40 37,800 0 0 0
VTD
6.7
6.7
6.70 6.70 6.70 4,400 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
9
9
9.10 9.10 8.50 300 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
50.1
50.1
50 50.10 50 1,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.60 11.60 11.45 151,500 0 0 0
VTP
99.8
99.8
101.20 102 99.50 268,000 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.2
15.2
15.40 15.40 15.10 50,400 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.8
13.8
13.30 13.90 13.30 132,000 0 0 0
VTX
5
5
5 5 5 0 0 0 0
VTZ
18.2
18.2
18.20 18.30 18.10 1,110,700 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 0 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 0 0 0 0
WCS
280.3
280.3
280.30 280.30 280.30 400 0 0 0
WSB
57.7
57.7
56.10 57.70 56.10 200 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 7,400 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 200 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 9 8.80 5,400 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 0 0 0 0
XPH
14
14
14 14 14 300 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
11
11
10.90 11 10.10 1,300 0 0 0
YEG
12.3
12.3
12 12.30 11.90 1,166,600 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
258.9
258.9
258.13 258.87 255.41 60,240,571 0 0 0
^UPCOM
119.7
119.7
119.29 121.05 119.22 0 0 0 0
^VN30
1,950.1
1,950.1
1,934.08 1,953.08 1,920.23 285,653,788 0 0 0
^VNINDEX
1,717.1
1,717.1
1,704.84 1,719.03 1,690.36 660,685,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |