DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/12/2025

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 03/12/2025

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
8.5
8.5
8.40 8.65 8.40 3,739,000 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 654,300 0 0 0
AAM
7.1
7.1
7.08 7.08 7.05 800 0 0 0
AAS
8.8
8.8
8.70 8.80 8.60 521,400 0 0 0
AAT
3.5
3.5
3.41 3.49 3.41 53,000 0 0 0
AAV
7.1
7.1
7.20 7.30 6.90 506,400 0 0 0
ABB
15.3
15.3
14.40 15.40 14.40 8,667,000 0 0 0
ABC
14.5
14.5
14.30 15.10 14.30 155,400 0 0 0
ABI
20
20
20 20.10 19.80 35,100 0 0 0
ABR
13.1
13.1
13.05 13.05 13.05 400 0 0 0
ABS
3.5
3.5
3.48 3.60 3.48 201,400 0 0 0
ABT
72.2
72.2
72.10 72.70 69.90 2,300 0 0 0
ABW
10.8
10.8
10.70 10.90 10.40 129,700 0 0 0
ACB
24.5
24.5
24 24.55 24 16,051,700 0 0 0
ACC
13.2
13.2
13.15 13.20 13.15 12,200 0 0 0
ACE
46.8
46.8
42.30 48.80 36.30 23,700 0 0 0
ACL
15.5
15.5
15.50 15.50 14.75 59,400 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 4.20 200 0 0 0
ACV
54.9
54.9
53.60 56.60 53.60 2,794,500 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
ADG
9.3
9.3
8.90 9.29 8.85 5,300 0 0 0
ADS
8.2
8.2
8.13 8.19 8.13 18,900 0 0 0
AG1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.8
15.8
15.80 15.80 15.55 358,500 0 0 0
AGM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGP
39
39
39.50 39.60 39 3,300 0 0 0
AGR
15.4
15.4
15.30 15.40 15.20 357,300 0 0 0
AGX
161.7
161.7
161.60 161.70 161.60 1,000 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44.9
44.9
44.30 44.90 44 22,900 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.3
6.3
6.50 6.50 6.10 32,800 0 0 0
AMC
13.7
13.7
12.50 13.70 12.50 2,600 0 0 0
AME
8
8
8 8 8 0 0 0 0
AMP
16
16
16 16 16 4,200 0 0 0
AMS
7.6
7.6
7.60 7.60 7.50 94,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
40
40
41 41 39.60 62,500 0 0 0
ANV
28.8
28.8
28.80 28.85 28.35 1,627,900 0 0 0
APF
40.2
40.2
41 41 40.20 1,300 0 0 0
APG
10.8
10.8
10.80 10.80 10.60 318,600 0 0 0
APH
6.7
6.7
6.63 6.73 6.63 344,800 0 0 0
API
7
7
7.10 7.10 6.90 160,200 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.4
5.4
5.30 5.40 5.30 600 0 0 0
APS
7.4
7.4
7.40 7.50 7.30 385,500 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 16.80 16 1,100 0 0 0
ASM
6.9
6.9
6.90 6.97 6.89 273,400 0 0 0
ASP
4.7
4.7
4.69 4.70 4.60 25,100 0 0 0
AST
74.9
74.9
74.20 75 74 9,300 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
54.9
54.9
55 55 54.90 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.7
10.7
10.70 11.20 10.50 279,300 0 0 0
BAB
12.4
12.4
12.20 12.40 12.20 5,000 0 0 0
BAF
33.9
33.9
32.85 34.60 32.80 5,598,700 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 36.90 100 0 0 0
BBC
76.1
76.1
76 76.50 71.10 900 0 0 0
BBH
13.3
13.3
13.30 13.30 13.30 1,600 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
13
12.90 13.90 12.70 8,100 0 0 0
BCA
12.4
12.4
12.60 12.60 11.10 16,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8 7.70 138,000 0 0 0
BCE
11
11
11.10 11.10 10.95 30,500 0 0 0
BCF
42.8
42.8
42.10 42.80 42.10 3,200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.9
65.9
66.10 66.30 65.50 92,500 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 100 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 2,100 0 0 0
BDT
10.2
10.2
10.10 10.20 9.90 54,500 0 0 0
BDW
26.5
26.5
26.50 26.50 26.50 300 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17.9
17.9
18 18 17.90 1,300 0 0 0
BFC
43.9
43.9
43.50 43.90 43.20 81,700 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
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.8
31.8
31.60 32.80 31.60 36,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.6
22.6
22.50 22.70 22.25 152,300 0 0 0
BID
38.4
38.4
37 38.45 37 4,011,700 0 0 0
BIG
6.5
6.5
6.10 6.90 6.10 781,100 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
23.1
23.1
22.30 23.50 22.20 41,400 0 0 0
BKG
2.9
2.9
2.95 2.95 2.85 67,300 0 0 0
BLI
9.5
9.5
9.50 9.50 9 2,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.8
22.8
22.80 22.80 22.30 600 0 0 0
BMC
15.9
15.9
15.80 16 15.80 11,000 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
18.6
18.6
18.40 18.65 18.30 587,100 0 0 0
BMJ
10.1
10.1
9.30 10.10 9.30 5,700 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 600 0 0 0
BMP
159
159
159 159.90 157.40 61,800 0 0 0
BMS
12.8
12.8
12.80 12.80 12.60 33,000 0 0 0
BMV
5.2
5.2
5.20 5.20 5.20 100 0 0 0
BNA
8
8
7.90 8.10 7.80 473,100 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
3.9
3.9
3.80 4.30 3.80 300 0 0 0
BRC
12.5
12.5
12.40 12.50 12.40 200 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
21.4
21.4
21.40 21.40 21.40 200 0 0 0
BSA
22.4
22.4
22.40 22.40 22.40 0 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 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 2,200 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
39.5
39.5
39.05 39.65 38.95 383,900 0 0 0
BSL
11
11
11 11 11 100 0 0 0
BSP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BSQ
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSR
15.3
15.3
15.30 15.40 15.10 2,747,400 0 0 0
BT1
10.8
10.8
10.80 10.80 10.80 2,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.90 5.50 4.80 16,400 0 0 0
BTD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
BTH
28
28
28.50 28.50 28 7,500 0 0 0
BTN
3.4
3.4
3.40 3.50 3.40 6,200 0 0 0
BTP
9.5
9.5
9.51 9.55 9.51 26,300 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 11,700 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 3,500 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13.4
13.4
13.20 13.50 13.10 1,621,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
53.4
53.4
51.80 53.40 51.80 389,000 0 0 0
BVL
17
17
17 17 17 500 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.1
31.1
31.20 31.40 30.70 214,700 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.0
47.0
47.50 47.50 46.80 100,900 0 0 0
BWS
34
34
33.90 34 33.90 1,400 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
26.2
26.2
26.45 26.45 25.65 33,400 0 0 0
C47
9.7
9.7
9.80 9.80 9.60 57,400 0 0 0
C4G
8.4
8.4
8.40 8.60 8.30 1,229,200 0 0 0
C69
13.3
13.3
13.40 13.50 13 450,200 0 0 0
C92
4.2
4.2
4 4.20 4 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 700 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
40.3
40.3
40.40 40.60 40.20 15,700 0 0 0
CAT
21.2
21.2
21.20 21.20 19.60 203,200 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CBS
28.2
28.2
28.20 28.20 28.20 700 0 0 0
CC1
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCA
14.2
14.2
14.40 14.40 14.20 19,800 0 0 0
CCC
12.8
12.8
13.15 13.15 12.55 73,800 0 0 0
CCI
27.2
27.2
26 27.20 26 300 0 0 0
CCL
6.3
6.3
6.28 6.29 6.18 99,900 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
12.7
12.7
12.70 12.70 12.70 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
25.6
25.6
25.50 26.90 24.10 303,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.7
33.7
33.10 34.40 33.10 28,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.5
10.5
10.40 10.50 10.30 29,600 0 0 0
CDR
6.4
6.4
6.60 6.60 6.10 5,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.9
25.9
25.50 26.20 24.70 11,158,700 0 0 0
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8
8
8 8 8 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 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
31.6
31.6
31.70 31.70 31.60 15,400 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 2,000 0 0 0
CI5
6.2
6.2
6.10 6.20 6.10 200 0 0 0
CIA
9.7
9.7
9.50 9.70 9.20 12,400 0 0 0
CID
10
10
10 10.30 10 2,400 0 0 0
CIG
9.2
9.2
9.16 9.22 9.15 16,000 0 0 0
CII
27.1
27.1
26.90 27.45 26.45 20,328,700 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
46
46.40 46.70 45.80 1,500 0 0 0
CKD
22.5
22.5
22.70 22.70 22.50 1,900 0 0 0
CKG
11.3
11.3
11.20 11.30 11.15 52,900 0 0 0
CKV
15.6
15.6
15.20 15.60 15.20 14,800 0 0 0
CLC
54.5
54.5
54.50 54.50 54.50 100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.40 21.50 21.30 4,200 0 0 0
CLL
30.8
30.8
30.50 30.80 30.50 4,100 0 0 0
CLM
67.5
67.5
68 68 67.50 2,300 0 0 0
CLW
44.5
44.5
44.50 44.50 44.50 0 0 0 0
CLX
16
16
16 16.10 15.90 175,000 0 0 0
CMC
9
9
9 9 9 3,800 0 0 0
CMD
23.3
23.3
23.20 23.30 23.10 1,700 0 0 0
CMF
363
363
363 363 363 0 0 0 0
CMG
36.9
36.9
36.75 37 36.30 292,700 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
20.1
20.1
18.30 21.50 18.30 500 0 0 0
CMN
63.9
63.9
67 69.40 63.30 3,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.3
8.3
8.30 8.40 8.20 17,300 0 0 0
CMT
13.5
13.5
13.50 13.50 13.50 0 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
6.72 6.79 6.70 121,500 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 0 0 0 0
CNG
24.9
24.9
24.95 25 24.90 15,600 0 0 0
CNN
60
60
60 60 60 1,100 0 0 0
CNT
8
8
8 8 8 0 0 0 0
COM
29
29
29 29 29 0 0 0 0
CPA
9.4
9.4
8 9.40 8 200 0 0 0
CPC
17.1
17.1
17.10 17.10 17.10 1,300 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 31.70 31.20 14,800 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.8
9.8
9.72 9.86 9.63 765,000 0 0 0
CRE
9.7
9.7
9.45 9.69 9.38 972,800 0 0 0
CSC
17.9
17.9
17.20 17.90 17.20 27,700 0 0 0
CSI
27
27
27.40 27.40 27 2,300 0 0 0
CSM
13.1
13.1
13.10 13.25 13.10 244,500 0 0 0
CSV
30.8
30.8
30.60 30.90 30.60 336,600 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
17.90 17.90 17.90 600 0 0 0
CTD
85
85
84 85.40 84 363,600 0 0 0
CTF
19.7
19.7
19.45 19.65 19.35 323,900 0 0 0
CTG
52
52
49.50 52.40 49.50 22,667,700 0 0 0
CTI
23.9
23.9
23.95 24 23.60 273,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.7
10.7
10.70 10.90 10.60 100,200 0 0 0
CTR
87.6
87.6
86.80 87.80 86.60 259,600 0 0 0
CTS
35.3
35.3
34.70 35.60 34.30 1,209,800 0 0 0
CTT
24.8
24.8
24.80 24.80 24.80 100 0 0 0
CTW
24.5
24.5
24.50 24.50 24.50 200 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.5
10.5
10.60 10.60 10.50 3,100 0 0 0
D2D
35.5
35.5
35.35 35.50 35.35 14,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.7
17.7
17.70 17.70 17.70 0 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 3.80 3.76 23,000 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
8.8
8.8
8.70 8.80 8.70 300 0 0 0
DAT
8.9
8.9
8.81 8.88 8.80 800 0 0 0
DBC
27.6
27.6
27.70 27.80 27.55 5,642,600 0 0 0
DBD
50.4
50.4
50.40 50.50 50 76,800 0 0 0
DBM
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DBT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DC1
8
8
8 8 8 800 0 0 0
DC2
7
7
6.30 7 6.30 13,600 0 0 0
DC4
11.4
11.4
11.35 11.45 11.30 269,300 0 0 0
DCF
38.1
38.1
38.80 38.80 38.10 1,500 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
41
41
38.90 41.60 38.50 2,058,800 0 0 0
DCM
33.9
33.9
34.15 34.15 33.80 1,037,100 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 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
12
12
10.50 12 10.50 668,200 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
7.1
7.1
7 7.10 7 55,500 0 0 0
DDV
26.4
26.4
26.60 26.70 26.10 519,000 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
97
97
97.30 98.20 96.30 1,698,100 0 0 0
DGT
4.2
4.2
3.60 4.30 3.60 74,200 0 0 0
DGW
44.7
44.7
43.30 45.35 43.30 2,977,400 0 0 0
DHA
58.6
58.6
59.30 59.30 58 99,300 0 0 0
DHB
7.9
7.9
8.10 8.10 7.90 1,200 0 0 0
DHC
33
33
32.10 33.10 32.10 705,400 0 0 0
DHD
31.3
31.3
31.30 31.30 31.30 600 0 0 0
DHG
103.2
103.2
103.20 103.20 102.90 10,400 0 0 0
DHM
6.3
6.3
6.30 6.30 5.85 700 0 0 0
DHN
28
28
28 28 28 1,200 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
73.4
73.4
73 75 69.50 14,000 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 8,300 0 0 0
DIG
20.2
20.2
20.05 20.30 19.75 6,339,900 0 0 0
DIH
11.9
11.9
12 12 11.20 2,700 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
6.80 6.90 6.80 434,800 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 2.81 2.73 1,600,300 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
59.5
59.5
59.50 59.50 59.50 200 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 1,600 0 0 0
DND
9.4
9.4
8.60 9.40 8.60 300 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 19.10 600 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
35
35
35 35 35 4,000 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 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.3
51.3
51.30 51.30 51.20 3,100 0 0 0
DPG
43.4
43.4
42.85 43.45 42.80 417,300 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.3
23.3
23.20 23.40 23.10 1,881,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.7
38.7
38.40 38.80 38.15 494,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.5
10.5
10.40 10.70 10.40 6,700 0 0 0
DRC
15.4
15.4
15.35 15.45 15.30 250,000 0 0 0
DRG
8.9
8.9
9.10 9.10 8.90 2,300 0 0 0
DRH
2.4
2.4
2.35 2.38 2.29 375,900 0 0 0
DRI
13
13
12.90 13 12.80 476,900 0 0 0
DRL
50
50
50.20 50.20 50 13,300 0 0 0
DS3
6.4
6.4
6.30 6.40 6.20 8,000 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
26.3
26.3
26.30 26.50 26.10 209,300 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
44.0
44.0
44 44.15 43.60 1,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.10 9.20 8.90 78,000 0 0 0
DTA
4.5
4.5
4.45 4.51 4.30 23,100 0 0 0
DTD
17.9
17.9
18 18 17.60 136,100 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
2.4
2.4
2.40 2.50 2.40 4,000 0 0 0
DTK
12.1
12.1
12.60 12.60 12.10 200 0 0 0
DTL
12.9
12.9
12.70 12.90 12.70 2,800 0 0 0
DTP
112.9
112.9
112.90 116 112.90 2,100 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.4
6.4
6.50 6.50 6.40 149,600 0 0 0
DVN
20.6
20.6
20.50 20.60 20.40 17,700 0 0 0
DVP
68
68
68 68 67.90 8,700 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
18.6
18.6
18.45 18.55 18.25 14,499,600 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 10.70 281,000 0 0 0
DXS
10.1
10.1
10.05 10.10 9.97 1,033,700 0 0 0
DXV
3.9
3.9
3.88 3.93 3.88 26,500 0 0 0
E12
5.7
5.7
5.70 6.30 5.60 31,900 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
32
32
31.60 33.50 31.60 18,500 0 0 0
EFI
2
2
2.10 2.10 2 600 0 0 0
EIB
22.6
22.6
22.40 22.70 22.20 7,941,900 0 0 0
EIC
26
26
26.30 26.30 25.70 2,600 0 0 0
EID
23.4
23.4
22.60 23.40 22.60 5,800 0 0 0
EIN
2.8
2.8
2.60 2.80 2.60 1,800 0 0 0
ELC
21.1
21.1
20.55 21.20 20.55 507,000 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.7
20.7
21.50 21.50 20.50 1,100 0 0 0
EVE
11.3
11.3
11.15 11.30 11 24,100 0 0 0
EVF
12.1
12.1
12 12.20 11.90 2,843,000 0 0 0
EVG
8.2
8.2
8.13 8.25 8.08 673,200 0 0 0
EVS
6.2
6.2
6.20 6.40 6.20 99,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.63 3.64 3.51 153,400 0 0 0
FCN
15.0
15.0
14.80 14.95 14.70 260,800 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 200 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
16.3
16.3
16.30 16.30 16.30 29,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.01 8.30 8.01 145,400 0 0 0
FIT
5.1
5.1
5.18 5.29 5.08 2,282,000 0 0 0
FMC
36.5
36.5
36.45 36.50 36.20 29,000 0 0 0
FOC
64.2
64.2
64.20 64.70 64 16,700 0 0 0
FOX
64
64
62 66.50 62 302,300 0 0 0
FPT
96.6
96.6
97 97 96 6,475,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FRT
155.1
155.1
145.90 155.10 145 2,151,500 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
47.9
47.9
48.40 49.90 47.10 6,500 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
32.6
32.6
32.45 33 32.30 595,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.3
8.3
8.20 8.50 8.10 313,400 0 0 0
GAS
64.5
64.5
66.20 66.20 64.30 1,151,400 0 0 0
GCB
7
7
5.90 7 5.90 600 0 0 0
GCF
27.6
27.6
28 28.10 27.60 15,600 0 0 0
GDA
17
17
16.30 17.10 16.30 300,900 0 0 0
GDT
20.8
20.8
20.70 20.75 20.70 31,000 0 0 0
GDW
38.1
38.1
38.10 38.10 38.10 0 0 0 0
GEG
14.4
14.4
14.35 14.45 14.20 202,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
46.1
46.1
46.20 46.20 44.95 8,492,000 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
28.8
28.8
28.80 28.80 28.80 1,700 0 0 0
GIC
15.2
15.2
15.50 15.50 15.20 800 0 0 0
GIL
14.7
14.7
14.65 14.90 14.55 134,500 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
21.3
21.3
20.50 21.30 20.50 1,100 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 0 0 0 0
GMD
62.7
62.7
62.70 62.80 62.30 1,275,500 0 0 0
GMH
8.6
8.6
8.63 8.64 8.63 1,300 0 0 0
GMX
15.3
15.3
15.30 15.30 15.30 0 0 0 0
GND
31.2
31.2
31.20 31.20 31.20 0 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 15,800 0 0 0
GSM
30.8
30.8
30.80 30.80 30.80 2,200 0 0 0
GSP
10.4
10.4
10.40 10.40 10.35 38,000 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTD
52.2
52.2
52.20 52.20 40.50 10,700 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
27.7
27.7
27.75 27.90 27.45 2,066,500 0 0 0
GVT
79
79
79 79 79 200 0 0 0
H11
7
7
7 7 7 100 0 0 0
HAC
10.8
10.8
10.80 10.80 10.80 0 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 0 0 0 0
HAG
17.8
17.8
17.60 17.90 17.50 6,326,400 0 0 0
HAH
61.3
61.3
61.10 61.40 60.50 958,900 0 0 0
HAM
46.1
46.1
46.10 46.10 46.10 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HAP
8
8
8 8.05 7.81 134,300 0 0 0
HAR
4.0
4.0
4 4.02 3.96 278,100 0 0 0
HAS
7.8
7.8
7.83 7.83 7.83 0 0 0 0
HAT
34
34
34 34 34 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HAX
10.9
10.9
10.90 11 10.80 508,100 0 0 0
HBC
6.4
6.4
6.20 6.40 6.20 1,454,300 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HBS
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
23.7
23.7
23.70 23.70 23.70 500 0 0 0
HCD
7.8
7.8
7.80 7.80 7.70 15,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.7
22.7
22.40 22.70 22.30 5,687,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.8
14.8
15.30 15.30 13.40 18,000 0 0 0
HD6
11.8
11.8
11.60 11.80 11.50 15,700 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.3
6.3
6.20 6.40 6.10 5,100 0 0 0
HDB
32.3
32.3
32 32.50 31.75 14,169,900 0 0 0
HDC
27.1
27.1
26.85 27.25 26.80 1,836,600 0 0 0
HDG
31.5
31.5
31.20 31.50 30.95 1,420,700 0 0 0
HDM
38.8
38.8
38.80 39 38.80 1,500 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
10.5
10.5
9.40 10.50 9.40 1,900 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 8 200 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
252
252
250.20 255.90 250 5,000 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
11.70 12.10 11.65 478,600 0 0 0
HHS
14.1
14.1
13.95 14.10 13.85 1,155,300 0 0 0
HHV
14.4
14.4
14.35 14.45 14.25 3,526,300 0 0 0
HID
9.2
9.2
9.16 9.16 9.15 733,600 0 0 0
HII
7.6
7.6
7.12 7.55 7.12 366,200 0 0 0
HIO
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 900 0 0 0
HJS
28.4
28.4
28.50 28.50 28.30 1,700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.6
13.6
13.70 13.70 12.40 19,900 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
15.7
15.7
15.30 15.90 15.10 37,000 0 0 0
HLD
18.1
18.1
18.20 18.20 17.90 52,400 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
11.65 11.65 11.50 10,100 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 0 0 0 0
HMR
11.9
11.9
11.70 11.90 11.60 1,500 0 0 0
HMS
35
35
35.10 35.10 35 8,800 0 0 0
HNB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HND
10.8
10.8
10.70 10.80 10.70 6,800 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.80 1,011,100 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 8 298,800 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 4.60 37,100 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
17.1
17.1
17.10 17.20 17.10 11,700 0 0 0
HPG
26.8
26.8
26.60 26.85 26.45 21,527,600 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
80.9
80.9
80.10 80.90 80.10 1,100 0 0 0
HPT
24
24
23.70 24.20 23.60 2,000 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPX
4.6
4.6
4.52 4.59 4.50 1,577,200 0 0 0
HQC
3.2
3.2
3.11 3.16 3.11 4,054,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
26.1
26.1
26.05 26.05 26.05 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.60 16.75 16.55 1,821,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
9.1
9.1
8.81 9.20 8.70 600,400 0 0 0
HSM
8
8
8 8 8 0 0 0 0
HSP
14
14
14 14 14 0 0 0 0
HSV
4.6
4.6
4.50 4.70 4.50 55,500 0 0 0
HT1
15.6
15.6
15.75 16.15 15.60 357,400 0 0 0
HTC
29.7
29.7
29.60 35.80 29.60 1,700 0 0 0
HTE
3.4
3.4
3.40 3.40 3 5,000 0 0 0
HTG
47.0
47.0
47.20 47.20 46.95 10,300 0 0 0
HTI
24.1
24.1
23.70 24.25 23.70 23,100 0 0 0
HTL
23.6
23.6
24 24 23.40 2,700 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 500 0 0 0
HTN
9.5
9.5
9.06 9.60 9.06 428,000 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
12.35 12.35 12.35 0 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HU4
11.8
11.8
11.80 11.80 11.80 19,700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
15.7
15.7
15.60 15.70 15.60 3,400 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16.7
16.7
16.50 16.90 16.50 922,600 0 0 0
HVA
19.6
19.6
19.20 19.70 19.10 34,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.40 13.45 13.30 112,700 0 0 0
HVN
28.8
28.8
28.30 29 28.20 882,400 0 0 0
HVT
30
30
30 30 29.60 33,700 0 0 0
HVX
2.7
2.7
2.74 2.74 2.65 5,700 0 0 0
HWS
14.6
14.6
14.90 14.90 14.60 600 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 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 8,000 0 0 0
ICG
18.6
18.6
17.50 18.60 17.50 6,700 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
38.4
38.4
38.90 38.90 38.20 9,600 0 0 0
ICT
21.5
21.5
21.10 21.95 21.10 56,100 0 0 0
IDC
38.5
38.5
38.20 39.10 38.10 1,024,000 0 0 0
IDI
7.3
7.3
7.28 7.30 7.20 396,800 0 0 0
IDJ
5.3
5.3
5.30 5.40 5.30 376,200 0 0 0
IDP
182.5
182.5
182.50 182.50 182.50 0 0 0 0
IDV
28
28
28.30 28.40 27.80 16,200 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 4,000 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
IJC
12.1
12.1
11.85 12.05 11.80 1,814,600 0 0 0
ILA
6.6
6.6
5.80 6.60 5.80 71,300 0 0 0
ILB
26.1
26.1
26.10 26.10 26.05 1,600 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
ILS
18.1
18.1
16.40 18.10 16.40 5,300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.1
50.1
50.80 50.80 49.50 77,100 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
21.7
21.7
26.40 26.40 21.70 5,300 0 0 0
INN
42.3
42.3
42.90 42.90 41.60 500 0 0 0
IPA
18.6
18.6
18.50 18.60 18 94,700 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 21,000 0 0 0
IST
37.3
37.3
37.90 38 37.30 400 0 0 0
ITC
13.9
13.9
13.90 14 13.85 120,600 0 0 0
ITD
15.7
15.7
16.30 16.30 15.65 120,400 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 18,700 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 3,000 0 0 0
IVS
8.9
8.9
8.90 8.90 8.80 41,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.60 6.67 6.56 126,400 0 0 0
KBC
35.0
35.0
34.75 35.25 34.30 1,393,800 0 0 0
KCB
10.8
10.8
10.60 11.20 10.40 41,400 0 0 0
KDC
51.8
51.8
51.20 51.90 51.20 279,300 0 0 0
KDH
34.2
34.2
33.75 34.20 33.60 3,391,900 0 0 0
KDM
22.1
22.1
23 23.10 22 87,000 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 10,100 0 0 0
KHD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
KHG
7.5
7.5
7.45 7.54 7.39 14,337,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.65 12.65 12.55 8,500 0 0 0
KHS
16.2
16.2
16.30 16.40 16 6,000 0 0 0
KHW
30
30
30 30 30 500 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
16.3
16.3
16 16.50 16 542,500 0 0 0
KMR
3.0
3.0
2.95 2.97 2.94 10,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.25 39.50 39.10 421,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.45 18.50 18.20 694,600 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
70
70
72 72 70 28,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.80 1.80 1.70 2,100 0 0 0
KST
13
13
13 13 13 0 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 0 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
4.7
4.7
4.80 4.80 4.70 900 0 0 0
L14
31
31
30.60 31.20 30.60 38,000 0 0 0
L18
26.6
26.6
26.50 27 26.30 69,600 0 0 0
L40
89
89
91 91 88.20 28,900 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 4,000 0 0 0
LAF
19.1
19.1
19 19.10 19 2,000 0 0 0
LAI
15.3
15.3
15.50 15.50 15.30 12,000 0 0 0
LAS
16.6
16.6
16 16.70 15.20 166,700 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
32
32
32 32 32 100 0 0 0
LBM
35.7
35.7
36 36.70 35.65 49,700 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
10.2
10.2
10.10 10.20 10.10 810,200 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.6
4.6
4.35 4.60 4.35 1,830,700 0 0 0
LDP
11.4
11.4
11.10 11.50 11.10 34,700 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 300 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
63.5
63.5
63.50 63.50 63.50 100 0 0 0
LGL
5.9
5.9
6 6.05 5.75 222,600 0 0 0
LHC
115.9
115.9
119 119 115 15,400 0 0 0
LHG
29.6
29.6
29.50 29.65 29.45 53,400 0 0 0
LIC
26.3
26.3
25.60 26.40 25.50 11,800 0 0 0
LIG
4.3
4.3
4.40 4.40 4.30 236,300 0 0 0
LIX
35.1
35.1
35.10 35.10 34.75 38,100 0 0 0
LKW
34.2
34.2
34.10 34.20 34.10 300 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 500 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 13.80 300 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
48.6
48.6
48 49 48 1,490,800 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
32.20 32.70 31.90 81,300 0 0 0
LSS
9.5
9.5
9.42 9.59 9.42 76,200 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
21.9
21.9
21.40 22 21.30 8,500 0 0 0
MA1
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MAC
13.2
13.2
13.30 13.80 12.80 12,800 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
24.6
24.6
23.55 24.60 23.55 56,674,900 0 0 0
MBG
3.5
3.5
3.50 3.50 3.40 32,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.9
28.9
28.50 29.10 27.70 1,997,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 8,100 0 0 0
MCH
220.3
220.3
222 222.70 220 471,700 0 0 0
MCM
26.7
26.7
26.80 26.80 26.50 12,600 0 0 0
MCO
7.1
7.1
7.10 7.10 7.10 2,300 0 0 0
MCP
28.9
28.9
28.30 28.90 27.50 39,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 9.70 800 0 0 0
MDF
5.7
5.7
5.70 5.70 5.60 18,500 0 0 0
MDG
22
22
22 22 21.50 10,100 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 6.40 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.3
37.3
37.50 37.90 37.30 8,900 0 0 0
MGC
12.6
12.6
12.30 12.70 12.30 13,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
MH3
28.1
28.1
28.10 28.10 28.10 1,700 0 0 0
MHC
13.5
13.5
13.35 13.55 12.45 114,700 0 0 0
MIC
13.3
13.3
13.10 13.40 12.80 6,300 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.5
17.5
17.20 17.50 17.05 138,200 0 0 0
MKP
27
27
27 27 27 0 0 0 0
MKV
15
15
15 15 15 1,600 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.7
18.7
19 19.30 18.70 6,400 0 0 0
MML
38.1
38.1
38 38.50 37.80 133,800 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
17
17.10 17.30 16.80 28,100 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.1
13.1
12.85 13.15 12.75 10,138,100 0 0 0
MSH
34.2
34.2
33.80 34.40 33.40 330,700 0 0 0
MSN
80.6
80.6
79.20 81.20 78.90 12,175,800 0 0 0
MSR
25.2
25.2
24.60 25.70 24.60 752,900 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 2,976,800 0 0 0
MTA
14
14
13.80 14.10 13.50 19,200 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
22.8
22.8
22.80 22.80 22.80 600 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 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 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 16.50 400 0 0 0
MVC
16.5
16.5
16.30 16.80 16.30 228,400 0 0 0
MVN
46.9
46.9
47 47 46 1,300 0 0 0
MWG
84.7
84.7
80.20 85.50 80.20 15,177,100 0 0 0
MZG
8.9
8.9
8.90 9 8.80 219,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.5
32.5
32.45 32.60 32 602,500 0 0 0
NAG
8.1
8.1
8.20 8.20 8.10 94,700 0 0 0
NAP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
NAS
34.7
34.7
34.70 34.70 34.70 100 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.3
17.3
18 18 17.25 2,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
21.0
21.0
19.85 20.95 19.60 141,600 0 0 0
NBC
8.7
8.7
8.60 8.70 8.60 27,300 0 0 0
NBE
12
12
12 12 12 900 0 0 0
NBP
7.8
7.8
7.50 7.80 7.50 2,700 0 0 0
NBT
18
18
18 18 18 0 0 0 0
NBW
42.1
42.1
42.10 42.10 42.10 4,000 0 0 0
NCG
11.9
11.9
12.90 12.90 10.60 27,400 0 0 0
NCS
41
41
41.50 42 40 5,100 0 0 0
NCT
94
94
94.40 94.50 93.90 25,400 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
11.6
11.6
11.40 11.60 11.30 143,400 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 600 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6 6.20 6 8,700 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 6,500 0 0 0
NET
69
69
69 69 69 100 0 0 0
NFC
60
60
60 60 60 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.1
18.1
17.90 18.10 17.90 91,300 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 100 0 0 0
NHH
12.2
12.2
12 12.25 11.90 260,500 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 10.40 700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.1
12.1
12.20 12.20 12.10 200 0 0 0
NKG
16.1
16.1
15.80 16.25 15.80 3,219,000 0 0 0
NLG
36.1
36.1
35.50 36.10 35.25 926,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
57.9
57.9
56.90 58 56.60 92,300 0 0 0
NNT
65
65
63.40 65 63.40 400 0 0 0
NO1
6.7
6.7
6.61 6.69 6.61 21,600 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 0 0 0 0
NRC
6.4
6.4
5.90 6.40 5.80 2,420,600 0 0 0
NS2
21
21
21 21 19.50 7,500 0 0 0
NSC
78.6
78.6
78.50 78.80 77.40 6,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 26,100 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 12.50 7,900 0 0 0
NT2
24
24
23.80 24.05 23.55 845,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.7
159.7
158 159.90 158 12,600 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
18.7
18.7
18.30 18.75 18.30 1,799,100 0 0 0
NTP
64.5
64.5
64.40 64.50 63.90 106,300 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 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
14.1
14.1
13.80 14.10 13.80 213,700 0 0 0
NVL
15
15
15.10 15.15 14.80 6,326,400 0 0 0
NVP
65
65
65 65 65 0 0 0 0
NVT
8.1
8.1
8.10 8.10 8.10 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.9
4.9
4.80 4.90 4.80 25,800 0 0 0
OCB
12.6
12.6
12.35 12.60 12.35 3,601,900 0 0 0
OCH
6.6
6.6
6.60 6.60 6.50 54,400 0 0 0
ODE
46.4
46.4
46.30 46.50 46.30 19,100 0 0 0
OGC
4.1
4.1
4.15 4.17 4.06 356,700 0 0 0
OIL
10.6
10.6
10.60 10.60 10.50 221,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 1,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
21.80 22.10 21.80 300 0 0 0
ORS
13.9
13.9
13.75 13.85 13.60 885,800 0 0 0
PAC
24.3
24.3
24.45 24.60 23.90 304,500 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28
28
27.80 28 27.75 605,000 0 0 0
PAP
25.3
25.3
24 28 23.20 2,500 0 0 0
PAS
3.3
3.3
3.30 3.40 3.30 28,400 0 0 0
PAT
103.5
103.5
103.10 103.70 102.90 2,300 0 0 0
PBC
6.2
6.2
6.10 6.30 6.10 13,900 0 0 0
PBP
12.6
12.6
12.90 12.90 12.60 600 0 0 0
PBT
14
14
14 14 14 0 0 0 0
PC1
23.3
23.3
23.65 23.80 23.10 4,389,000 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 19.60 400 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 8,100 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18.3
18.3
18.70 18.70 18.30 144,200 0 0 0
PCM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PCT
10.6
10.6
9.80 10.70 9.80 13,500 0 0 0
PDB
24.7
24.7
24.90 24.90 24.40 11,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
100.5
100.5
100.50 100.50 100.50 100 0 0 0
PDR
22.2
22.2
22 22.20 21.60 5,713,000 0 0 0
PDV
10.9
10.9
11 11.15 10.85 37,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 3,800 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
35.9
35.9
35 36.20 34.50 3,570,000 0 0 0
PFL
2.6
2.6
2.40 2.60 2.40 107,600 0 0 0
PGB
12.8
12.8
12.60 12.80 12.50 8,800 0 0 0
PGC
13.4
13.4
13.50 13.50 13.35 27,100 0 0 0
PGD
23.7
23.7
23.85 23.85 23.65 4,400 0 0 0
PGI
20.4
20.4
20.20 20.40 20.20 2,000 0 0 0
PGN
6.6
6.6
6.60 6.70 6.60 9,100 0 0 0
PGS
46.2
46.2
41.90 46.20 41.90 700 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
19.3
19.3
19.70 19.70 19.15 12,000 0 0 0
PHC
5.0
5.0
5.04 5.05 5 35,600 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
33.1
33.1
33.90 33.90 33 187,700 0 0 0
PHR
58
58
57.40 58.40 56.80 704,700 0 0 0
PHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PIA
28.3
28.3
28.30 28.30 28.30 0 0 0 0
PIC
17
17
17 17 17 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
14.2
14.2
14.20 14.20 14.20 100 0 0 0
PIT
7
7
7 7.20 7 3,400 0 0 0
PIV
4.8
4.8
4.30 4.90 4 506,400 0 0 0
PJC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
PJS
41.6
41.6
41.60 41.60 41.60 0 0 0 0
PJT
9.0
9.0
8.96 8.96 8.96 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
PLC
25.5
25.5
25.70 25.90 25.50 134,800 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
3.9
3.9
3.20 3.90 3.20 2,700 0 0 0
PLP
7.9
7.9
7.80 8.34 7.50 751,100 0 0 0
PLX
34.6
34.6
35.20 35.35 34.55 1,597,900 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 500 0 0 0
PMC
185
185
180 185 180 2,200 0 0 0
PMG
7.0
7.0
6.99 7.01 6.99 1,800 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
34.5
34.5
34.10 34.50 34.10 1,200 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PND
5.5
5.5
6.20 6.20 5.50 200 0 0 0
PNG
25.2
25.2
25.20 25.20 25.20 100 0 0 0
PNJ
91.4
91.4
91.60 91.60 90.20 401,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15 15.20 15 600 0 0 0
POT
23.3
23.3
23.30 23.30 21.20 65,600 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 3,500 0 0 0
POW
14.9
14.9
15.05 15.05 14.85 5,478,600 0 0 0
PPC
10
10
10 10.05 9.99 175,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.9
27.9
27.70 28 27.70 4,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
19.40 19.40 19.40 100 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PPY
9.7
9.7
9.50 9.70 9.50 1,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
12.80 12.80 12.80 500 0 0 0
PRE
21.1
21.1
21.40 21.40 21.10 10,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.70 11.80 11.10 3,800 0 0 0
PSB
4.5
4.5
4.50 4.50 4.30 13,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.5
16.5
16.30 16.90 16.30 325,400 0 0 0
PSE
11
11
10.90 11 10.90 1,900 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
8.20 8.20 8.10 131,400 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 100 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 500 0 0 0
PSP
20
20
19 20 19 1,600 0 0 0
PSW
7.8
7.8
7.70 7.80 7.60 4,800 0 0 0
PTB
51.5
51.5
51.40 51.80 50.80 229,300 0 0 0
PTC
7.3
7.3
7.26 7.26 7.25 600 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 100 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
32.5
32.5
32.50 32.50 32.50 700 0 0 0
PTL
3.0
3.0
3.04 3.04 2.93 17,400 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 0 0 0 0
PTS
11.2
11.2
10.50 11.20 10.50 6,300 0 0 0
PTT
11.2
11.2
9.80 11.20 9.80 200 0 0 0
PTV
3.8
3.8
3.70 3.80 3.60 5,500 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 37,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.4
28.4
28.60 29 28.40 65,300 0 0 0
PVC
10.7
10.7
10.80 10.90 10.60 470,700 0 0 0
PVD
26.1
26.1
26.80 26.90 26 4,107,800 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 6.20 6 113,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
87.6
87.6
87.80 90.40 87.60 109,400 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.8
5.8
5.80 5.80 5.80 3,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.5
32.5
32.80 33.80 32.30 5,544,200 0 0 0
PVT
18.8
18.8
19.25 19.25 18.75 4,252,400 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
3.8
3.8
3.60 4 3.60 75,400 0 0 0
PWS
14
14
14 14 14 200 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
16.3
16.3
16.20 16.40 16 66,100 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
17.4
17.4
17.40 17.40 17.40 100 0 0 0
QCG
13.8
13.8
13.80 13.95 13.70 314,600 0 0 0
QHD
49.5
49.5
49.50 49.50 49.50 200 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 200 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 2,900 0 0 0
QNS
44.3
44.3
44 44.40 43.90 41,900 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
35.10 35.10 34.70 1,100 0 0 0
QSP
25
25
24.80 25 24.80 1,500 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 12.90 12.70 194,700 0 0 0
RAL
93
93
93 93 93 4,100 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 1,100 0 0 0
RBC
7
7
6.90 7 6.90 600 0 0 0
RCC
21
21
19.50 21 19.50 9,800 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.4
13.4
13.40 13.40 13.40 1,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.2
64.2
63.60 64.20 63.30 285,700 0 0 0
RIC
12
12
14 14 11 16,400 0 0 0
RTB
29
29
29 29 29 0 0 0 0
RYG
10.4
10.4
10.60 10.60 10 258,400 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
9.5
9.5
9.40 9.60 9.40 74,000 0 0 0
SAB
51.9
51.9
54 54.40 51.90 3,231,900 0 0 0
SAC
12.4
12.4
12.50 12.50 12.40 300 0 0 0
SAF
52
52
52 52 52 2,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.32 7.35 7.26 277,200 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
31.9
31.9
31.50 31.90 31.50 3,000 0 0 0
SAV
13.8
13.8
13.25 13.85 13.25 21,600 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 300 0 0 0
SBA
28.9
28.9
28.85 28.85 28.85 0 0 0 0
SBB
17.2
17.2
17.10 17.20 17.10 1,500 0 0 0
SBD
7.3
7.3
7.20 7.30 7.20 3,700 0 0 0
SBG
14.9
14.9
14.95 15.10 14.75 455,600 0 0 0
SBH
40.7
40.7
41 41 40.70 1,300 0 0 0
SBL
7
7
7 7.80 7 31,300 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SBR
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SBS
5.5
5.5
5.50 5.50 5.40 657,300 0 0 0
SBT
25
25
24.90 25 24.80 806,000 0 0 0
SBV
8.1
8.1
8.05 8.05 8.05 0 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
66.5
66.5
66.50 66.60 66.30 24,400 0 0 0
SCI
9.6
9.6
9.30 9.60 9.30 70,100 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
19.9
19.9
20 20.30 19.20 18,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.12 8.18 8.08 4,482,300 0 0 0
SCS
54.6
54.6
54.20 54.70 54 166,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.90 3.90 3.70 400 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD5
9.1
9.1
9 9.10 9 15,200 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 13,300 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
22
22
22 22 22 100 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
56 56 56 200 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
20.3
20.3
20.40 20.40 20.10 13,000 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19
19
19 19 19 200 0 0 0
SFG
10
10
10.30 10.30 10 2,900 0 0 0
SFI
26.6
26.6
26.50 26.60 25.70 4,600 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 13.60 13 89,400 0 0 0
SGC
84.9
84.9
83 84.90 83 700 0 0 0
SGD
18
18
18 18 18 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
60
60 60.20 59.90 10,400 0 0 0
SGP
27.7
27.7
27.90 28 27.20 154,600 0 0 0
SGR
19.7
19.7
19.80 20.10 19.70 106,300 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.6
16.6
16.30 16.80 16 63,400 0 0 0
SHA
4.1
4.1
4.14 4.22 4.09 6,900 0 0 0
SHB
17.4
17.4
16.90 17.35 16.90 81,797,500 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.2
7.2
7 7.20 6.90 24,600 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.6
14.6
14.55 14.65 14.45 464,300 0 0 0
SHN
4.9
4.9
4.90 5 4.70 37,300 0 0 0
SHP
34.8
34.8
34.95 34.95 34.75 7,000 0 0 0
SHS
21.4
21.4
21.30 21.60 21.10 16,171,000 0 0 0
SID
17
17
18 18 17 300 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIV
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SJ1
12.8
12.8
12.80 12.80 12.80 100 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 24,700 0 0 0
SJE
18.8
18.8
18.70 19 18.60 40,100 0 0 0
SJG
18.4
18.4
19 19 18.40 600 0 0 0
SJM
5.6
5.6
5.40 5.80 5 24,100 0 0 0
SJS
57.9
57.9
56.50 58.20 56.50 24,200 0 0 0
SKG
10.1
10.1
10.20 10.25 10.05 86,700 0 0 0
SKH
24.2
24.2
24.20 24.20 24.20 9,500 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27
27
27 27 27 6,300 0 0 0
SLS
165
165
166 166.20 164 2,900 0 0 0
SMA
8.7
8.7
8.50 8.70 8.50 300 0 0 0
SMB
40.3
40.3
40.25 40.35 40.25 23,400 0 0 0
SMC
13.0
13.0
12.95 13.10 12.90 94,800 0 0 0
SMN
11.1
11.1
11.10 11.10 11.10 1,700 0 0 0
SMT
11.8
11.8
11.80 11.80 11.70 3,400 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.5
30.5
31.10 31.20 30.40 4,300 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
10.65 10.65 10.30 600 0 0 0
SPV
20.9
20.9
20.90 20.90 20.90 100 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 1.90 4,900 0 0 0
SRC
49.2
49.2
49.80 49.80 49.15 4,500 0 0 0
SRF
7.7
7.7
7.33 7.65 7.33 200 0 0 0
SSB
17.8
17.8
17.30 17.75 17.25 3,152,900 0 0 0
SSC
32
32
32 32 32 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.8
7.8
8.20 8.20 7.80 1,200 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
32.4
32.4
32.40 32.55 32.15 22,047,800 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
5.65 5.65 5.55 128,100 0 0 0
STB
49.7
49.7
49.20 50.90 49.20 7,311,300 0 0 0
STC
16
16
16 16 16 0 0 0 0
STG
34.9
34.9
32.50 34.90 32.50 200 0 0 0
STH
21
21
21.80 21.90 21 190,100 0 0 0
STK
16.6
16.6
16.60 16.60 16.55 3,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 1,100 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
26 26 26 0 0 0 0
SVC
22.8
22.8
22.80 22.80 21.85 2,700 0 0 0
SVD
6.0
6.0
5.95 5.98 5.75 13,800 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
35.6
35.6
38.25 38.25 35.60 20,400 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 66,400 0 0 0
SVT
10.9
10.9
10.85 10.90 10.85 700 0 0 0
SWC
31.5
31.5
31 31.50 30.80 67,100 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SZC
31.3
31.3
31 31.35 30.60 435,500 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
46.4
46.4
46.30 46.40 46.10 13,900 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TA9
12.5
12.5
11.80 12.70 11.70 56,700 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
47.5
47.5
46.80 47.60 46.65 460,900 0 0 0
TAN
43
43
42.80 43 42.80 4,000 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.7
37.7
38 38 37.65 300 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
7
7
7 7 7 700 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
34.9
34.9
34.25 35 34.25 16,220,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.3
20.3
20.25 20.35 19.95 2,763,400 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
34.05 34.50 34.05 20,600 0 0 0
TCM
27.8
27.8
28 28.10 27.65 1,095,400 0 0 0
TCO
9.4
9.4
9.50 9.50 9 26,900 0 0 0
TCR
2.9
2.9
2.80 2.89 2.80 4,300 0 0 0
TCT
20.3
20.3
20.25 20.25 20.25 100 0 0 0
TCW
32.4
32.4
32.50 32.50 32.20 2,800 0 0 0
TDB
41
41
41.10 41.50 41 1,100 0 0 0
TDC
11.8
11.8
11.70 11.75 11.50 306,200 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.13 3.13 3.10 8,600 0 0 0
TDH
4.7
4.7
4.74 4.77 4.72 113,500 0 0 0
TDM
59.8
59.8
59.80 59.80 59.80 0 0 0 0
TDP
32.2
32.2
32.35 33.45 32.15 196,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 1,900 0 0 0
TDT
6.6
6.6
6.40 6.70 6.40 103,600 0 0 0
TDW
50.5
50.5
50.50 50.50 50.50 0 0 0 0
TED
60
60
60 60 60 5,000 0 0 0
TEG
6.4
6.4
6.29 6.40 6.29 200 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
56.4
56.4
59.90 59.90 53 22,600 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 2,600 0 0 0
THD
30.4
30.4
30.60 30.60 30.20 6,600 0 0 0
THG
46.8
46.8
46.80 46.90 46.30 7,700 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
7.90 8 7.90 7,200 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
23.8
23.8
23.90 24 23.80 2,900 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 7.70 428,000 0 0 0
TIN
54.7
54.7
55 55 54.70 6,000 0 0 0
TIP
18.4
18.4
18.45 18.50 18.30 27,100 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 2,100 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
8.18 8.25 8.18 95,900 0 0 0
TLG
63.4
63.4
64 65.30 63.10 557,100 0 0 0
TLH
5.2
5.2
5.22 5.22 5.16 65,300 0 0 0
TLI
6.1
6.1
6.10 6.20 6.10 3,800 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TLT
20
20
20 20 20 300 0 0 0
TMB
56.5
56.5
55.50 56.50 55.50 2,800 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
76
76
76 76 76 300 0 0 0
TMP
61.9
61.9
57.70 62 57.70 11,300 0 0 0
TMS
41.4
41.4
40.10 41.40 40.10 1,700 0 0 0
TMT
13.6
13.6
13.85 14 13.55 53,400 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
14.9
14.9
14.55 15.20 14.55 44,300 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
28.8
28.8
31.45 31.45 28.10 4,600 0 0 0
TNG
19.3
19.3
19 19.30 18.80 856,800 0 0 0
TNH
11.8
11.8
11.50 11.85 11.50 146,500 0 0 0
TNI
5.5
5.5
5.15 5.45 5.10 49,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.8
19.8
19.80 19.80 19.80 300 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8
8
7.90 8.14 7.83 34,900 0 0 0
TNV
12
12
11.70 12 11.70 7,900 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
143
143
139.30 143.80 139.20 24,700 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 600 0 0 0
TOW
34
34
34 34 34 0 0 0 0
TPB
17.4
17.4
17.15 17.65 17.15 17,159,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 5,100 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
68
68.50 68.50 67 4,400 0 0 0
TRC
78.5
78.5
78 79.60 77.30 61,800 0 0 0
TRS
30.4
30.4
30.40 30.40 30.40 100 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
13.5
13.5
13.70 13.80 13.50 53,100 0 0 0
TSB
35.2
35.2
36.30 36.30 35.20 1,400 0 0 0
TSC
3.2
3.2
3.25 3.25 3.12 858,300 0 0 0
TSD
5.6
5.6
5.70 5.70 5.60 1,600 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
6.60 7 6.60 13,700 0 0 0
TTA
11.3
11.3
11.20 11.30 11.20 59,200 0 0 0
TTC
9.8
9.8
9.80 9.80 9.80 0 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
3.30 3.30 3.17 1,173,500 0 0 0
TTG
13.5
13.5
14 14 10.90 1,400 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 15,700 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
17.9
17.9
17.70 18.10 17.70 126,600 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.4
34.4
34.50 34.50 34.40 500 0 0 0
TUG
14.5
14.5
14 14.50 14 1,200 0 0 0
TV1
23.9
23.9
23.10 24.50 23.10 9,400 0 0 0
TV2
36.4
36.4
36.15 36.55 36 196,300 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.8
14.8
14.50 14.80 14.50 600 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
8.28 8.34 8.27 12,200 0 0 0
TVC
9.4
9.4
9.20 9.40 9.10 83,500 0 0 0
TVD
10.3
10.3
10.30 10.30 10.20 15,800 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
7.70 7.80 7.60 164,900 0 0 0
TVS
16.4
16.4
16.50 16.55 16 217,500 0 0 0
TVT
17.2
17.2
17 17.20 17 1,500 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.7
4.7
5 5.40 4.70 4,600 0 0 0
TYA
17.9
17.9
17.65 17.90 17.65 3,900 0 0 0
UCT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.20 2,200 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
56
56
54.40 56 54.40 3,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
9.70 9.70 8.10 800 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10
10
10 10 10 100 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.8
17.8
17.70 17.80 17.70 600 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
6.7
6.7
6.80 6.80 6.70 200 0 0 0
VAB
11.0
11.0
10.80 11 10.70 386,500 0 0 0
VAF
18.1
18.1
18.80 18.80 18.10 600 0 0 0
VAV
34
34
34 34 34 0 0 0 0
VBB
10.5
10.5
10.20 10.50 10 135,100 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
14.6
14.6
14.60 14.60 14.20 1,700 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
7.2
7.2
7.10 7.20 7 127,700 0 0 0
VC3
28
28
27.60 28 27.30 827,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
24.50 24.50 24.50 100 0 0 0
VC7
10.5
10.5
10.50 10.50 10.30 186,700 0 0 0
VC9
3.8
3.8
3.60 3.90 3.60 2,200 0 0 0
VCA
8.7
8.7
8.50 8.68 8.50 9,000 0 0 0
VCB
58.9
58.9
57.80 59.10 57.80 6,161,200 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 18,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290 290.80 288.80 500 0 0 0
VCG
24.1
24.1
23.80 24.10 23.75 3,657,100 0 0 0
VCI
34.7
34.7
34.20 34.75 33.90 7,144,900 0 0 0
VCM
10
10
10 10 10 0 0 0 0
VCP
25.3
25.3
25.70 25.70 25.30 1,000 0 0 0
VCR
45.6
45.6
41 45.60 39.90 65,900 0 0 0
VCS
48.5
48.5
47.70 49.90 47.60 329,100 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
9
9
8.30 9 8.30 700 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
48.2
48.2
47.60 48.15 47.60 35,100 0 0 0
VDS
18.3
18.3
18.35 18.45 18.15 567,100 0 0 0
VDT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,100 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
4.20 4.20 4 19,000 0 0 0
VEA
35
35
35 35.20 34.90 348,200 0 0 0
VEC
60.9
60.9
61.80 62.30 59.70 28,000 0 0 0
VEF
131.8
131.8
132 132 131.60 9,000 0 0 0
VES
12.8
12.8
12.20 12.80 12.20 2,900 0 0 0
VET
16
16
16 16 16 200 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.2
53.2
53.10 53.20 53 3,300 0 0 0
VFR
10
10
10.20 10.20 10 600 0 0 0
VGC
44.2
44.2
44 44.25 43.40 572,500 0 0 0
VGG
44.7
44.7
44.80 44.80 43.70 5,100 0 0 0
VGI
74.6
74.6
72.60 74.90 72.50 817,600 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.5
28.5
28.40 28.50 27.80 16,900 0 0 0
VGR
57
57
57.30 57.30 57 600 0 0 0
VGS
28.1
28.1
27.80 28.40 27.70 339,400 0 0 0
VGT
12.7
12.7
12.60 12.80 12.50 477,200 0 0 0
VGV
37
37
37 38 36.90 13,300 0 0 0
VHC
57.5
57.5
57 57.50 56.80 473,800 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.4
4.4
4.80 4.90 4.40 397,600 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
1.90 2 1.80 205,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 11.30 10.90 21,500 0 0 0
VHM
106.8
106.8
106.90 107 104.80 4,477,200 0 0 0
VIB
18.8
18.8
18.45 18.90 18.45 9,732,300 0 0 0
VIC
269.4
269.4
278.90 278.90 269.20 3,328,700 0 0 0
VID
5.0
5.0
5.05 5.05 5.01 28,800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 7,900 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 55,500 0 0 0
VIH
26.8
26.8
30.80 30.80 26.80 600 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
18
18
18 18 18 1,000 0 0 0
VIP
12.7
12.7
12.40 12.70 12.40 207,600 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 18.70 17.20 3,800 0 0 0
VIW
29.5
29.5
25.50 29.50 25.50 23,700 0 0 0
VIX
24.3
24.3
24.65 24.65 23.95 31,580,800 0 0 0
VJC
214
214
218.20 218.30 212.20 1,692,700 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
48.3
48.3
48.50 48.70 48.10 28,000 0 0 0
VLC
14
14
14.10 14.10 14 69,000 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.7
8.7
8.80 8.80 8.30 2,100 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
6.2
6.2
6.20 6.20 5.90 600 0 0 0
VMD
16.8
16.8
16.70 17 16.70 4,300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 300 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
17.3
17.3
17 17.30 17 800 0 0 0
VNB
17.2
17.2
17.30 17.60 16.80 57,800 0 0 0
VNC
35
35
34.30 35 34.30 2,200 0 0 0
VND
19
19
18.80 19.10 18.70 10,171,200 0 0 0
VNE
6.4
6.4
6.51 6.51 6.27 105,400 0 0 0
VNF
15.7
15.7
15.70 15.70 15.40 1,900 0 0 0
VNG
7.2
7.2
7.15 7.16 7.15 4,000 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8
8
8.10 8.10 7.80 3,600 0 0 0
VNL
22.8
22.8
22.70 22.90 22.70 19,300 0 0 0
VNM
64.6
64.6
65.10 65.20 64 5,383,600 0 0 0
VNP
23
23
21.10 24.20 21 223,700 0 0 0
VNR
20.3
20.3
20.20 20.30 20.20 6,800 0 0 0
VNS
9.1
9.1
9.11 9.12 9.08 18,000 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
5.6
5.6
5.90 5.90 5.60 300 0 0 0
VNZ
376
376
375 376 375 300 0 0 0
VOC
12.1
12.1
12 12.10 12 1,600 0 0 0
VOS
12.8
12.8
12.80 12.90 12.80 377,500 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
30.3
30.3
29.15 30.30 29 30,066,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.1
26.1
25.90 26.10 25.90 9,500 0 0 0
VPG
6.1
6.1
6.07 6.12 6.05 149,600 0 0 0
VPH
5.0
5.0
4.86 4.97 4.86 108,200 0 0 0
VPI
55
55
54.80 55.40 54.50 2,500,000 0 0 0
VPR
19
19
19 19 19 0 0 0 0
VPS
10.4
10.4
10.35 10.35 10.35 47,800 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
12.3
12.3
12.80 13.35 12.25 37,900 0 0 0
VRE
34.5
34.5
34.85 34.85 33.85 7,974,700 0 0 0
VRG
18.3
18.3
18.30 18.40 18.30 4,000 0 0 0
VSA
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VSC
22.7
22.7
22.15 22.90 22.05 8,468,900 0 0 0
VSE
9.8
9.8
9.60 10 9.50 16,600 0 0 0
VSF
25.9
25.9
25.30 26 25.30 19,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
43.8
43.8
43.70 43.90 43.70 13,000 0 0 0
VSI
25
25
23 25 23 26,400 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.7
2.7
2.70 2.70 2.70 22,100 0 0 0
VTB
23.4
23.4
23.35 23.35 23 51,700 0 0 0
VTC
22.5
22.5
22.40 22.50 22.40 13,300 0 0 0
VTD
6.7
6.7
6.70 6.80 6.60 33,600 0 0 0
VTE
7.3
7.3
7 7.30 6.90 16,600 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.90 700 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.8
3.8
3.90 3.90 3.80 1,300 0 0 0
VTK
50.5
50.5
50.10 51.20 50.10 2,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.55 11.60 11.55 321,400 0 0 0
VTP
100.8
100.8
100 102.50 100 267,300 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.2
15.2
15.20 15.30 15 76,300 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.7
13.7
13.90 13.90 13.50 166,100 0 0 0
VTX
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VTZ
18.4
18.4
18.20 18.50 18.20 1,151,700 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
10.2
10.2
10.20 10.20 10.20 100 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 0 0 0 0
WSB
58
58
58 58 58 100 0 0 0
WSS
6.8
6.8
6.60 6.80 6.50 22,400 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.4
12.4
12 12.40 12 7,900 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
17.2
17.2
17.20 17.20 17.20 200 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
8.9
8.9
9 9 8.90 600 0 0 0
XMD
6
6
6 6.20 6 1,300 0 0 0
XMP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XPH
13.3
13.3
14 14 13.30 900 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
YBM
10.5
10.5
11 11.20 10.50 4,200 0 0 0
YEG
12.2
12.2
12.35 12.35 12.15 813,300 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
259.7
259.7
258.98 260.11 258.28 59,820,781 0 0 0
^UPCOM
120.5
120.5
119.84 120.61 119.64 0 0 0 0
^VN30
1,972.0
1,972.0
1,958.96 1,983.06 1,951.02 397,133,423 0 0 0
^VNINDEX
1,731.8
1,731.8
1,725.90 1,741.65 1,714.90 720,008,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |