DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/11/2025

NGÀY: [ 28/11 ]    [ 27/11 ]    [ 26/11 ]    [ 25/11 ]    [ 24/11 ]    [ 21/11 ]    [ 20/11 ]    [ 19/11 ]    [ 18/11 ]    [ 17/11 ]    [ 14/11 ]    [ 13/11 ]    [ 12/11 ]    [ 11/11 ]    [ 10/11 ]    [ 07/11 ]    [ 06/11 ]    [ 05/11 ]    [ 04/11 ]    [ 03/11 ]    (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 03/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
32.90 32.90 32.90 0 0 0 0
AAA
8
8
8.15 8.19 8 2,105,000 0 0 0
AAH
3.7
3.7
3.70 3.80 3.60 633,700 0 0 0
AAM
6.9
6.9
7 7 6.80 12,500 0 0 0
AAS
9
9
9.40 9.40 8.90 2,029,300 0 0 0
AAT
3.5
3.5
3.52 3.57 3.50 40,900 0 0 0
AAV
6
6
6.20 6.30 6 312,600 0 0 0
ABB
12.7
12.7
13 13 12.70 3,864,400 0 0 0
ABC
11
11
10.80 11.50 10.70 119,400 0 0 0
ABI
20.6
20.6
20.30 20.80 20.10 178,800 0 0 0
ABR
12.9
12.9
13 13 12.90 1,700 0 0 0
ABS
3.0
3.0
3 3.01 2.94 140,700 0 0 0
ABT
70.7
70.7
75 75 70.70 22,000 0 0 0
ABW
10
10
10.20 10.20 10 80,900 0 0 0
ACB
25.5
25.5
25.40 25.90 25.30 13,864,900 0 0 0
ACC
13.7
13.7
13.40 13.70 13.30 700 0 0 0
ACE
40.5
40.5
40 40.50 39.60 4,100 0 0 0
ACL
13.3
13.3
13.15 13.30 13.15 1,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ACV
55.2
55.2
55.50 56.70 55.20 1,495,400 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.3
9.3
9.30 9.30 9 4,700 0 0 0
ADS
8.4
8.4
8.55 8.55 8.35 46,900 0 0 0
AFX
10.4
10.4
10.60 10.70 10.40 123,700 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.5
16.5
16.15 16.90 16.05 562,000 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
38.6
38.6
37.13 38.85 37.13 1,500 0 0 0
AGR
15.6
15.6
16.20 16.20 15.55 994,200 0 0 0
AGX
151
151
151 151 151 100 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
AIG
45.3
45.3
45.20 46.50 45.20 16,900 0 0 0
ALT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
ALV
6.5
6.5
6.50 6.60 6.50 10,600 0 0 0
AMC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 200 0 0 0
AMP
13
13
13 13 13 3,500 0 0 0
AMS
7.7
7.7
7.90 7.90 7.30 25,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
35
35
34 35 33 67,900 0 0 0
ANV
29.3
29.3
29.75 30.80 29.30 2,243,900 0 0 0
APF
39.3
39.3
39.50 39.50 39.30 900 0 0 0
APG
11.4
11.4
11.45 11.45 11.25 438,100 0 0 0
APH
6.5
6.5
6.39 6.70 6.39 109,100 0 0 0
API
7.2
7.2
7.20 7.20 7 280,100 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.4
5.4
5.50 5.60 5.40 17,500 0 0 0
APS
8.1
8.1
7.70 8.60 7.70 490,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.2
26.2
26.20 26.20 26.20 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 2,000 0 0 0
ASM
6.9
6.9
7.01 7.01 6.85 361,200 0 0 0
ASP
5.0
5.0
4.80 4.99 4.80 119,900 0 0 0
AST
73.3
73.3
75 75 73.20 16,100 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
25.5
25.5
25.50 25.50 25.50 0 0 0 0
AVC
52.7
52.7
52.50 52.70 52.50 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14.1
14.1
13.60 14.20 13.60 258,400 0 0 0
BAB
13
13
13.20 13.20 12.60 2,200 0 0 0
BAF
32
32
31.75 32 31.55 1,975,500 0 0 0
BAL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BAX
38
38
38 38 38 0 0 0 0
BBC
91.8
91.8
80.82 92.73 80.82 400 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 200 0 0 0
BBT
13.4
13.4
13 13.40 12.90 1,700 0 0 0
BCA
8.7
8.7
8.70 8.90 8.60 1,600 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.80 7.90 7.60 127,100 0 0 0
BCE
10.2
10.2
10.16 10.21 10.07 67,200 0 0 0
BCF
42
42
42 42 42 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66
66
66 66.20 64.80 214,900 0 0 0
BCP
10
10
10 10 10 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
41.1
41.1
41.10 41.10 41.10 0 0 0 0
BDT
9
9
9 9 9 1,100 0 0 0
BDW
24.6
24.6
24.60 24.60 24.60 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
16.4
16.4
18.80 18.80 16.40 1,500 0 0 0
BFC
44
44
45 45.70 44 283,000 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
28.3
28.3
28.30 28.30 28.30 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.8
10.8
9 10.80 9 300 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
31.8
31.8
32 32 31.50 5,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
25.5
25.5
24.30 25.80 24.05 579,800 0 0 0
BID
37.1
37.1
37.60 37.80 37.10 2,453,800 0 0 0
BIG
5.7
5.7
6 6.30 5.50 278,700 0 0 0
BIO
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BKC
25
25
24.50 26.90 24.40 94,400 0 0 0
BKG
2.9
2.9
2.94 2.94 2.89 178,000 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 6,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
26
26
25.50 26 25.50 500 0 0 0
BMC
16.9
16.9
16.85 16.95 16.65 35,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
21.0
21.0
19.65 21 19.60 2,276,300 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BMP
167.2
167.2
163.63 167.38 163.34 272,000 0 0 0
BMS
13
13
13 13.10 12.70 148,600 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
7.10 7.20 7 53,900 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BRC
13
13
12.90 13.40 12 16,200 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BRS
24.4
24.4
24.40 24.40 24.40 0 0 0 0
BSA
23
23
23 23 23 3,800 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BSG
17
17
17 17 17 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41.1
41.1
42.30 42.50 41.10 490,200 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 5,200 0 0 0
BSP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
16
16
16.80 16.80 16 4,999,200 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
5 5 4.80 25,800 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
43.1
43.1
43.25 43.25 41.50 272,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.7
9.7
9.67 9.72 9.66 34,500 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 8,600 0 0 0
BTT
37
37
37 37 37 100 0 0 0
BTU
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BTV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTW
60
60
60 60 60 1,200 0 0 0
BVB
13.5
13.5
13.60 13.80 13.30 1,046,500 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.3
53.3
50.43 53.28 49.94 877,500 0 0 0
BVL
18.3
18.3
18.50 18.60 18.30 7,900 0 0 0
BVN
14.5
14.5
14.60 14.60 14.50 2,900 0 0 0
BVS
32.3
32.3
32.91 33.20 32.32 217,900 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48.2
48.2
49.80 49.80 48.15 126,000 0 0 0
BWS
34.5
34.5
34.49 34.49 34.49 100 0 0 0
BXH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14
14
14 14 14 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
20.1
20.1
19.90 20.10 19.90 128,300 0 0 0
C47
10.4
10.4
10.45 10.50 10.35 40,300 0 0 0
C4G
8.2
8.2
8.40 8.40 8.10 615,600 0 0 0
C69
12.1
12.1
12.10 12.20 11.90 413,100 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 7.30 6.90 37,900 0 0 0
CAN
30.5
30.5
30.50 30.50 30.50 100 0 0 0
CAP
42.6
42.6
42.80 42.80 42.20 11,000 0 0 0
CAT
16.4
16.4
16.80 16.80 16.40 3,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.8
29.8
29.16 29.88 29.06 29,600 0 0 0
CC1
33.4
33.4
33.40 33.40 33.40 0 0 0 0
CCA
14.5
14.5
14.50 14.50 14.50 200 0 0 0
CCC
15.2
15.2
15.40 16.40 15.20 14,000 0 0 0
CCI
25.5
25.5
24.50 25.50 23.70 37,600 0 0 0
CCL
6.3
6.3
6.34 6.35 6.25 92,900 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 0 0 0 0
CCT
12
12
12 12 12 200 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
29.2
29.2
27.90 29.60 27.20 837,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
7
7
7 7.40 7 2,400 0 0 0
CDN
34
34
34 34.40 33.70 13,600 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.80 4,900 0 0 0
CDR
6.5
6.5
7.30 7.30 6.30 1,700 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
22.9
22.9
25.70 26 22.90 40,662,600 0 0 0
CET
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 200 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 100 0 0 0
CGV
3.1
3.1
3.30 3.30 3.10 9,300 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
32.0
32.0
32 32 31.85 19,000 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 300 0 0 0
CI5
4.9
4.9
4.90 4.90 4.90 5,400 0 0 0
CIA
9.5
9.5
9.50 9.70 9.50 11,900 0 0 0
CID
12.6
12.6
12.60 12.60 12.60 5,900 0 0 0
CIG
9.0
9.0
9.06 9.36 8.75 53,400 0 0 0
CII
22.4
22.4
24.40 24.50 22.40 29,456,900 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
47.5
47.5
48.50 48.50 46.10 1,500 0 0 0
CKD
22.9
22.9
22.90 22.90 22.90 300 0 0 0
CKG
11.5
11.5
11.85 11.95 11.50 44,300 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
50.5
50.5
52.10 52.80 50.50 3,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.40 21.40 21.30 2,100 0 0 0
CLL
30.9
30.9
31 31 30.75 4,900 0 0 0
CLM
68
68
68 68 68 0 0 0 0
CLW
43
43
42.60 43 42.60 1,100 0 0 0
CLX
16.2
16.2
16.20 16.30 16.10 147,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
CMD
23.6
23.6
23.60 23.60 23.60 100 0 0 0
CMF
329
329
329 329 329 0 0 0 0
CMG
40.4
40.4
42.20 42.40 40.40 1,194,600 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
60
60
60 60 60 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.9
7.9
8.50 8.50 7.90 34,500 0 0 0
CMT
13.1
13.1
13.30 13.30 13.10 3,300 0 0 0
CMV
8.4
8.4
8.20 8.50 8.20 5,600 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.45 6.64 6.43 147,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.9
32.9
33.55 33.55 32 500 0 0 0
CNG
26
26
25.80 26 25.80 10,000 0 0 0
CNN
64.1
64.1
65 66 63.10 9,000 0 0 0
CNT
8.7
8.7
8.40 8.80 8.40 8,100 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 100 0 0 0
CPC
17.3
17.3
17 17.30 17 1,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
31.4
31.4
31.40 31.50 31.40 11,500 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.5
9.5
9.70 9.79 9.41 871,600 0 0 0
CRE
9.5
9.5
9.90 9.90 9.50 259,900 0 0 0
CSC
19.2
19.2
19.30 19.30 19 4,900 0 0 0
CSI
27.6
27.6
28 28 27.50 700 0 0 0
CSM
13.9
13.9
14.20 14.20 13.75 246,800 0 0 0
CSV
31.1
31.1
31.95 32.25 31.10 667,700 0 0 0
CT3
5
5
5 5 5 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
21
21
21.33 22 21 8,900 0 0 0
CTD
99
99
103 103 99 1,057,200 0 0 0
CTF
20.1
20.1
20.25 20.30 20.05 309,100 0 0 0
CTG
48.5
48.5
49.30 49.60 48.50 5,620,800 0 0 0
CTI
21.9
21.9
23.25 23.70 21.85 945,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.9
9.9
11 11 9.90 105,900 0 0 0
CTR
89.8
89.8
92.80 94.10 89.80 1,032,400 0 0 0
CTS
35.7
35.7
38.30 38.45 35.65 2,998,600 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CTW
24
24
24 24 24 500 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.9
27.9
26 27.90 25.95 400 0 0 0
CX8
9.4
9.4
9.40 9.40 9.40 200 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
10.80 10.80 10.80 4,200 0 0 0
D2D
35.7
35.7
36.30 36.30 35.70 41,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
17.80 18 17.80 500 0 0 0
DAE
15
15
13.50 15 13.50 200 0 0 0
DAH
3.7
3.7
3.75 3.79 3.49 206,900 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
DAT
9.4
9.4
10.75 10.75 9.40 44,400 0 0 0
DBC
25.8
25.8
26.60 26.70 25.80 3,479,800 0 0 0
DBD
53.2
53.2
52.50 53.20 52.30 11,900 0 0 0
DBM
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DBT
11.5
11.5
11.10 11.50 11.10 23,200 0 0 0
DC1
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DC2
6.3
6.3
6.20 6.30 6.20 200 0 0 0
DC4
11.6
11.6
11.85 11.95 11.60 584,900 0 0 0
DCF
45
45
45 45 45 500 0 0 0
DCG
31
31
31 31 31 300 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
35.1
35.1
34 35.25 33 2,706,100 0 0 0
DCM
34.6
34.6
35.40 35.50 34.55 2,232,100 0 0 0
DCR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10.4
10.4
10.30 10.40 10.20 14,100 0 0 0
DDG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.2
6.2
6.50 8 6.20 23,000 0 0 0
DDV
29.7
29.7
30.80 30.90 29.40 1,658,600 0 0 0
DFC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
95.5
95.5
96.60 97.40 95.50 2,224,300 0 0 0
DGT
4.7
4.7
4.80 4.90 4.70 26,000 0 0 0
DGW
40.1
40.1
39.90 41.45 39.65 2,068,600 0 0 0
DHA
57.2
57.2
56.60 58.90 56.60 149,500 0 0 0
DHB
8.5
8.5
8.80 8.80 8.50 400 0 0 0
DHC
35
35
34.20 35.80 34.20 253,500 0 0 0
DHD
30.8
30.8
30.80 30.80 30.80 500 0 0 0
DHG
104.7
104.7
105.60 106.80 104.30 31,800 0 0 0
DHM
6.5
6.5
6.49 6.49 6.30 1,200 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 0 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
76.2
76.2
77 79.80 76 32,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DIG
19.3
19.3
20.55 20.75 19.30 16,513,300 0 0 0
DIH
12.1
12.1
12.10 12.10 12.10 11,000 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
5.6
5.6
5.70 5.80 5.60 378,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
3 3 2.81 3,355,500 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60
60
60 60 60 600 0 0 0
DMN
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DMS
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
DNA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DNC
50
50
50 50 50 0 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DNH
48
48
44 48 44 600 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20
20
20 20 20 1,000 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 2,600 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DP1
37.4
37.4
37.40 37.40 37.40 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51
51
51.50 51.90 51 2,400 0 0 0
DPG
42.2
42.2
43.80 44 42.20 896,000 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.2
23.2
24.05 24.15 23.20 3,766,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.0
39.0
39.05 39.60 38.80 963,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.50 10.50 10.40 3,100 0 0 0
DRC
15.8
15.8
15.90 16.15 15.75 160,100 0 0 0
DRG
9
9
9.30 9.50 8.90 600 0 0 0
DRH
2.3
2.3
2.57 2.57 2.31 638,300 0 0 0
DRI
12
12
12.30 12.30 11.90 680,000 0 0 0
DRL
50.1
50.1
50.20 50.20 49.80 3,900 0 0 0
DS3
6.5
6.5
6.40 6.50 6.40 3,300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
24.2
24.2
25.15 25.20 24.15 290,800 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
43.8
43.8
44.15 44.20 43.75 24,000 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 100 0 0 0
DST
9.2
9.2
9 9.20 8.90 74,300 0 0 0
DTA
4.4
4.4
4.57 4.57 4.40 66,000 0 0 0
DTD
19.2
19.2
19.90 19.90 19.10 424,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.40 2.50 2.40 126,400 0 0 0
DTK
11.7
11.7
11.60 11.70 11.60 900 0 0 0
DTL
13.9
13.9
13.80 14 13.80 6,600 0 0 0
DTP
114
114
113 114 113 1,600 0 0 0
DTT
15.6
15.6
15 15.60 15 1,400 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
18
18
18 18 18 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.8
6.8
6.90 6.90 6.60 212,200 0 0 0
DVN
20.1
20.1
20.30 20.60 20.10 19,800 0 0 0
DVP
69.6
69.6
69.80 69.80 69.60 5,500 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
18.9
18.9
20.20 20.35 18.85 36,098,100 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
11.30 11.30 11 178,500 0 0 0
DXS
9.8
9.8
10.55 10.85 9.77 3,928,100 0 0 0
DXV
3.8
3.8
3.70 3.80 3.65 10,900 0 0 0
E12
5.7
5.7
5.70 5.70 5.70 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
23.6
23.6
23.58 24.11 23.58 18,200 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 600 0 0 0
EIB
21.5
21.5
22.15 22.40 21.50 5,213,700 0 0 0
EIC
24.8
24.8
24.80 24.80 24.80 100 0 0 0
EID
25.1
25.1
25.10 25.10 25.10 200 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 6,700 0 0 0
ELC
21.2
21.2
21.95 22 21.05 403,300 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
21
21 21 21 1,000 0 0 0
EVE
11.4
11.4
11.60 11.90 11.35 51,500 0 0 0
EVF
12.4
12.4
12.80 12.90 12.35 6,093,000 0 0 0
EVG
8
8
8.34 8.45 8 1,071,900 0 0 0
EVS
6
6
6.30 6.30 6 135,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.8
3.8
3.68 3.80 3.68 45,900 0 0 0
FCN
15.1
15.1
15.55 16 15.10 1,230,600 0 0 0
FCS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
7.9
7.9
7.90 7.90 7.90 400 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
FIC
13
13
13.20 13.20 13 1,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.4
7.4
7.55 7.55 7.38 167,100 0 0 0
FIT
4.7
4.7
4.72 4.90 4.70 1,635,500 0 0 0
FMC
36.6
36.6
36.30 36.60 36.25 54,900 0 0 0
FOC
65.2
65.2
66.80 66.80 65 27,200 0 0 0
FOX
64
64
65.30 65.70 64 89,200 0 0 0
FPT
105
105
103.80 106.30 103.50 20,963,600 0 0 0
FRC
25
25
29.20 29.20 24 7,300 0 0 0
FRM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FRT
147
147
148 148.40 145.60 711,300 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FT1
46
46
48.70 48.70 46 2,900 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
34.3
34.3
35 35.55 34.30 2,060,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.9
7.9
8.31 8.31 7.83 254,000 0 0 0
GAS
61.5
61.5
62 62.90 61.50 1,095,100 0 0 0
GCB
9
9
9.10 9.10 9 400 0 0 0
GCF
31.5
31.5
31.55 31.55 31.55 0 0 0 0
GDA
16.5
16.5
16.40 16.80 16.30 88,400 0 0 0
GDT
20.7
20.7
21 21 20.70 21,000 0 0 0
GDW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
GEG
15.5
15.5
15.95 16.25 15.50 803,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44.1
44.1
44.20 44.70 42.50 16,102,600 0 0 0
GGG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.6
29.6
29.70 29.90 29.60 46,600 0 0 0
GIC
15
15
15 15 15 300 0 0 0
GIL
15.4
15.4
15.85 15.85 15.35 215,500 0 0 0
GKM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
32
32
32 32 32 0 0 0 0
GMD
68.5
68.5
68.20 71 67.70 3,824,900 0 0 0
GMH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GMX
15.9
15.9
15.90 15.90 15.90 100 0 0 0
GND
28.8
28.8
28.80 28.80 28.80 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 15,500 0 0 0
GSM
30.1
30.1
30.30 30.40 30.10 9,700 0 0 0
GSP
10.5
10.5
10.45 10.50 10.45 55,500 0 0 0
GTA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GTD
15.9
15.9
15.90 15.90 15.90 0 0 0 0
GTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.0
28.0
28.69 29.04 27.95 5,166,700 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HAC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
22
22
22 22 22 0 0 0 0
HAG
16.5
16.5
17.15 17.15 16.40 12,055,100 0 0 0
HAH
62.6
62.6
62.20 64.90 61.90 4,291,300 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAP
6.7
6.7
6.67 7 6.32 254,000 0 0 0
HAR
4.0
4.0
4.22 4.25 4.03 284,600 0 0 0
HAS
8.3
8.3
8.33 8.33 8.33 0 0 0 0
HAT
37.8
37.8
37.80 37.80 37.80 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.7
10.7
10.95 11.10 10.70 485,600 0 0 0
HBC
6.4
6.4
6.70 6.80 6.30 1,895,900 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HBS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
25.8
25.8
25.90 25.90 25.80 3,600 0 0 0
HCD
7.8
7.8
7.87 7.87 7.63 9,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.4
22.4
23.35 23.45 22.35 15,802,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.60 15.60 15.60 200 0 0 0
HD6
11.4
11.4
11.60 11.60 11.40 10,900 0 0 0
HD8
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HDA
6.2
6.2
6.30 6.40 6.10 20,200 0 0 0
HDB
30.6
30.6
32 32.10 30.50 23,596,600 0 0 0
HDC
27.9
27.9
30.09 30.36 27.95 6,064,200 0 0 0
HDG
29.8
29.8
31.30 31.30 29.80 3,196,000 0 0 0
HDM
38
38
37.70 38 37.70 2,100 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HDW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 2,000 0 0 0
HEJ
11.4
11.4
10.40 11.40 10 5,100 0 0 0
HEP
16.9
16.9
16.90 16.90 16.90 100 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.9
9.9
9.90 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
263.1
263.1
260.77 263.09 259.41 4,700 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
12.0
12.0
11.25 11.95 11 2,563,400 0 0 0
HHS
13.9
13.9
14.65 14.90 13.90 5,578,600 0 0 0
HHV
14.1
14.1
14.75 15 14.10 7,728,500 0 0 0
HID
4.2
4.2
4.17 4.17 3.95 1,961,000 0 0 0
HII
5.3
5.3
5.61 5.61 5.27 974,300 0 0 0
HIO
7
7
7 7.10 7 1,300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.5
28.5
28.40 28.60 28.30 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.9
12.9
12.90 12.90 12.90 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
359.3
359.3
359.30 359.30 359.30 0 0 0 0
HLC
12.4
12.4
12.30 13 12.20 58,600 0 0 0
HLD
18.4
18.4
18.40 18.90 18.40 36,600 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
11.50 11.85 11.50 67,000 0 0 0
HMD
17.5
17.5
17 17.50 17 300 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17
17
16.20 17 16.20 2,100 0 0 0
HMR
11.5
11.5
11.60 11.60 10.90 39,700 0 0 0
HMS
33.9
33.9
34 34.50 33.80 11,700 0 0 0
HNB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HND
10.9
10.9
11 11 10.90 5,300 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.9
5.9
5.90 6.10 5.80 3,779,600 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 200,000 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 353,500 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
5.10 5.10 4.90 22,400 0 0 0
HPB
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HPD
17.7
17.7
17.70 17.70 17.70 600 0 0 0
HPG
26.1
26.1
26.75 26.90 26.05 28,356,600 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 400 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
77.6
77.6
78.10 78.10 77.40 3,400 0 0 0
HPT
25.4
25.4
23.60 25.50 23.40 3,900 0 0 0
HPW
21
21
21 21 21 100 0 0 0
HPX
4.8
4.8
4.91 5 4.76 1,133,300 0 0 0
HQC
3.2
3.2
3.26 3.29 3.16 4,474,100 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.2
29.2
29.30 29.30 29.20 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.8
16.8
17.05 17.30 16.65 5,061,400 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9.6
9.6
10.25 10.25 9.58 799,400 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 4,200 0 0 0
HSP
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HSV
4.3
4.3
4.20 4.30 4.20 15,200 0 0 0
HT1
16.1
16.1
16.95 17 16 611,400 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.6
3.6
3.60 3.60 3.60 3,400 0 0 0
HTG
45.4
45.4
45.80 45.80 45.10 33,900 0 0 0
HTI
23.8
23.8
24.30 24.45 23.80 51,100 0 0 0
HTL
23.9
23.9
23.90 23.90 23.90 200 0 0 0
HTM
10.6
10.6
9.10 10.60 9.10 200 0 0 0
HTN
9
9
9.31 9.31 9 312,800 0 0 0
HTP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HU1
6.5
6.5
6.53 6.53 6.51 3,200 0 0 0
HU4
12.1
12.1
12.20 12.20 12 61,800 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 100 0 0 0
HUB
15.8
15.8
16 16 15.80 4,000 0 0 0
HUG
29
29
29 29 29 100 0 0 0
HUT
16.5
16.5
17.50 17.80 16.50 3,504,100 0 0 0
HVA
21
21
21 21.10 19 73,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.1
13.1
13.05 13.15 12.95 127,800 0 0 0
HVN
30.8
30.8
31.90 32 30.75 1,393,700 0 0 0
HVT
29.9
29.9
30.70 30.70 29.90 51,100 0 0 0
HVX
2.8
2.8
2.64 2.80 2.62 20,700 0 0 0
HWS
14.4
14.4
14.50 14.50 14.30 6,000 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
42.5
42.5
42.50 42.50 42.50 400 0 0 0
ICF
3.4
3.4
3 3.40 3 3,200 0 0 0
ICG
18.5
18.5
18.50 19 17 36,200 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
37.4
37.4
37.50 37.50 36.90 5,000 0 0 0
ICT
19.3
19.3
19.30 19.30 19.30 89,900 0 0 0
IDC
38.2
38.2
38.30 39.60 38.10 3,302,800 0 0 0
IDI
7.2
7.2
7.45 7.45 7.17 624,800 0 0 0
IDJ
5.5
5.5
5.60 5.80 5.50 1,384,600 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.7
26.7
26.50 26.70 26.50 4,600 0 0 0
IFS
21.2
21.2
21 21.30 21 1,600 0 0 0
IHK
19.1
19.1
19 19.10 19 200 0 0 0
IJC
11.9
11.9
12.20 12.25 11.85 2,578,200 0 0 0
ILA
5.9
5.9
6.10 6.80 5.90 12,400 0 0 0
ILB
26
26
26.40 26.50 25.60 9,600 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ILS
16
16
16 16 16 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.5
49.5
50 50 47.50 61,400 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
44.4
44.4
44 44.60 43.30 5,400 0 0 0
IPA
18
18
18.70 19 18 320,800 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
26
26
26 26 26 0 0 0 0
IST
38.9
38.9
38.90 38.90 38.90 0 0 0 0
ITC
14
14
14.15 14.15 13.70 164,400 0 0 0
ITD
13.3
13.3
13.60 13.60 13.30 15,800 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 38,000 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 300 0 0 0
IVS
8.8
8.8
8.60 9.10 8.60 765,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.1
8.1
8.15 8.17 7.88 204,200 0 0 0
KBC
34.2
34.2
35 35.70 34.20 5,231,900 0 0 0
KCB
11.4
11.4
11.40 11.60 11.30 10,600 0 0 0
KDC
54.5
54.5
51.20 54.50 51 129,800 0 0 0
KDH
34
34
35.30 35.45 34 9,662,000 0 0 0
KDM
15.5
15.5
14.10 15.50 12.70 149,300 0 0 0
KGM
5.7
5.7
5.60 5.70 5.60 6,700 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
8.3
8.3
8.57 8.70 8.05 19,978,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
12.70 13.40 12.60 215,200 0 0 0
KHS
17.7
17.7
16.90 17.70 16.80 15,500 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 100 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
15.8
15.8
16.70 17 15.50 1,127,700 0 0 0
KMR
3.0
3.0
3 3 2.91 10,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
38.85 39.20 38.85 387,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.50 18.50 17.85 1,709,200 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80.5
80.5
80.70 82 73.70 24,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.70 25,900 0 0 0
KST
13
13
13 13 13 400 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
40.5
40.5
40 40.50 40 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.5
22.5
22.50 22.50 22.50 0 0 0 0
L12
3.8
3.8
3.80 3.80 3.80 300 0 0 0
L14
30.1
30.1
31.40 32.70 30.10 189,200 0 0 0
L18
26
26
26.20 26.20 25.50 56,700 0 0 0
L40
97.0
97.0
96.96 96.96 94.57 70,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.1
2.1
2.10 2.10 2.10 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.9
18.9
19 19 18.70 4,800 0 0 0
LAI
16.1
16.1
15.80 16.10 15.70 16,600 0 0 0
LAS
16.9
16.9
17.20 17.30 16.90 224,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
33
33
33 33 33 200 0 0 0
LBM
37.1
37.1
37.50 39 36.70 8,800 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
10.3
10.3
10.70 10.75 10.30 1,542,700 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.8
4.8
5.07 5.07 4.83 8,538,000 0 0 0
LDP
11.4
11.4
11.20 11.40 11.10 26,200 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LG9
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
4.7
4.7
4.58 4.87 4.58 185,400 0 0 0
LHC
108
108
108.70 108.80 104.40 9,000 0 0 0
LHG
30.2
30.2
30.45 30.50 30.10 96,100 0 0 0
LIC
28.3
28.3
28.60 32 28.30 500 0 0 0
LIG
4.5
4.5
4.80 4.80 4.50 732,200 0 0 0
LIX
33.8
33.8
33.80 33.85 33.80 3,600 0 0 0
LKW
34.2
34.2
34.40 34.40 34.20 600 0 0 0
LLM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
LM3
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 700 0 0 0
LMC
8.2
8.2
8.20 8.20 8.20 700 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
50.7
50.7
50.90 52.50 50.20 2,241,800 0 0 0
LPT
5.7
5.7
5.90 5.90 5.70 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
33 34.50 31.90 158,500 0 0 0
LSS
9.6
9.6
9.52 9.61 9.52 178,700 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
21
21
21.30 21.30 21 6,800 0 0 0
MA1
36
36
36 36 36 100 0 0 0
MAC
13.1
13.1
13.65 13.65 13.09 1,500 0 0 0
MAS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
MBB
23.1
23.1
23.70 24 23.10 29,961,200 0 0 0
MBG
3.3
3.3
3.60 3.70 3.30 833,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28
28
29.10 29.30 28 4,103,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.50 7.50 7.40 14,700 0 0 0
MCH
174.9
174.9
159.40 176.60 159.40 1,311,000 0 0 0
MCM
26.5
26.5
26.61 26.71 26.18 33,000 0 0 0
MCO
7.7
7.7
7.50 7.70 7.10 25,800 0 0 0
MCP
27
27
26.95 27 26.80 16,300 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 9.90 300 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
20
20
20 20 20 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.8
39.8
41.29 41.38 39.50 79,000 0 0 0
MGC
13
13
13.40 13.40 13 9,000 0 0 0
MGG
26
26
26 26 26 1,200 0 0 0
MGR
5.6
5.6
4.60 5.60 4.60 1,000 0 0 0
MH3
27.1
27.1
26.80 27.10 26.60 3,600 0 0 0
MHC
12.7
12.7
13.40 13.55 12.65 867,800 0 0 0
MIC
14.6
14.6
14.80 14.80 13.80 5,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
18.8
18.8
18.05 19.25 17.55 1,702,100 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 1,300 0 0 0
MKV
15.4
15.4
16.50 16.80 14.70 24,800 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.6
19.6
18.60 19.70 18.60 400 0 0 0
MML
34.1
34.1
34.80 34.80 34.10 94,700 0 0 0
MNB
27
27
27 27 27 500 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.3
17.3
17.80 18.10 17.20 82,500 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
20
20
20 20 20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12
12
12.15 12.30 12 6,722,000 0 0 0
MSH
39
39
39.90 39.90 38.80 718,800 0 0 0
MSN
77
77
79.60 79.80 77 7,670,000 0 0 0
MSR
21.9
21.9
23.50 23.50 21.80 1,314,900 0 0 0
MST
5.6
5.6
5.70 5.70 5.50 3,024,500 0 0 0
MTA
14
14
14.10 14.20 13.80 11,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MTH
27
27
27 27 27 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
13
13
13 13 13 100 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
18
18
18 18 18 1,500 0 0 0
MVC
15.2
15.2
15.10 15.40 14.90 143,900 0 0 0
MVN
48.5
48.5
48.10 49.80 48.10 5,100 0 0 0
MWG
81
81
83 83.30 81 6,146,600 0 0 0
MZG
15.7
15.7
15.30 16.40 14.80 436,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.9
34.9
34.90 35.10 34.75 565,700 0 0 0
NAG
10.4
10.4
11.50 11.50 10.40 1,593,600 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
38.8
38.8
38.80 38.80 38.80 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.2
17.2
17.30 17.30 17.20 4,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.40 19.40 19.05 144,200 0 0 0
NBC
8.5
8.5
8.40 8.50 8.40 6,800 0 0 0
NBE
12
12
12 12 11.90 7,000 0 0 0
NBP
7.8
7.8
8 8 7.80 700 0 0 0
NBT
18.2
18.2
18.20 18.20 18.20 200 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
10
10
10.50 10.50 9.90 14,900 0 0 0
NCS
41.6
41.6
41.60 41.60 41.60 0 0 0 0
NCT
102.3
102.3
102.16 103.18 102.16 17,100 0 0 0
ND2
36.5
36.5
36.50 36.50 36.50 0 0 0 0
NDC
127
127
127 127 127 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
12.3
12.3
12.60 12.60 12.20 283,400 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
4.9
4.9
4.80 4.90 4.80 1,700 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 10,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 13,500 0 0 0
NET
69
69
69 69 69 2,300 0 0 0
NFC
57.2
57.2
59.50 59.50 57.10 20,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.5
17.5
18.34 18.34 17.47 290,900 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.6
11.6
11.70 11.70 11.55 91,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
NKG
16.2
16.2
16.05 16.90 15.90 12,910,700 0 0 0
NLG
37
37
39.70 39.75 37 2,419,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.7
52.7
52 53 51.20 51,500 0 0 0
NNT
60
60
60 60 60 900 0 0 0
NO1
6.1
6.1
6.28 6.28 6.15 133,900 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
12
12
12 12 12 0 0 0 0
NRC
6.4
6.4
6.40 6.60 6.30 595,900 0 0 0
NS2
19.5
19.5
20 21 19.50 6,200 0 0 0
NSC
79
79
79 79 79 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.60 4.50 30,000 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.9
13.9
13.80 13.90 13.80 1,200 0 0 0
NT2
23.5
23.5
24.30 24.50 23.50 1,803,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.2
159.2
163 163 159.20 125,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
60
60
60 60 60 0 0 0 0
NTL
17.8
17.8
18.45 18.50 17.80 1,254,500 0 0 0
NTP
63
63
64.10 64.90 63 398,000 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
14.4
14.4
14.60 14.70 14.30 380,700 0 0 0
NVL
12.9
12.9
13.40 13.65 12.90 12,425,600 0 0 0
NVP
29
29
29 29 29 200 0 0 0
NVT
7.9
7.9
7.89 7.89 7.89 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.70 4 3.50 22,100 0 0 0
OCB
12.4
12.4
12.85 12.85 12.35 5,235,200 0 0 0
OCH
6.2
6.2
6.10 6.30 6.10 72,000 0 0 0
ODE
45.9
45.9
45.70 46 45.70 20,100 0 0 0
OGC
3.9
3.9
4 4.01 3.90 374,800 0 0 0
OIL
10.6
10.6
10.80 10.90 10.60 599,800 0 0 0
ONE
5.3
5.3
5.50 5.50 5.30 400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22 22.55 22 200 0 0 0
ORS
13.8
13.8
14.65 14.80 13.80 5,261,100 0 0 0
PAC
22.3
22.3
22.70 22.85 22.25 220,500 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.2
31.2
31 31.40 30.35 1,494,900 0 0 0
PAP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 30,700 0 0 0
PAT
101.2
101.2
102.20 102.60 101.20 40,800 0 0 0
PBC
6.2
6.2
6.10 6.30 6.10 85,300 0 0 0
PBP
12.9
12.9
12.90 12.90 12.70 5,600 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 1,700 0 0 0
PC1
21
21
20.87 21.65 20.83 4,453,900 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.5
19.5
19.80 19.80 19.50 1,700 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 2,800 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
20
20
20 20.20 20 85,300 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.9
9.9
9.90 9.90 9.90 12,700 0 0 0
PDB
26
26
26.80 26.80 25.70 9,500 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
95.7
95.7
96 96 95 800 0 0 0
PDR
21.4
21.4
22.60 22.65 21 15,349,900 0 0 0
PDV
12.6
12.6
12.70 12.70 12.50 24,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.3
3.3
3.70 3.80 3.30 4,000 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
29.4
29.4
30.30 30.55 29.40 1,076,600 0 0 0
PFL
2.3
2.3
2.40 2.50 2.30 28,000 0 0 0
PGB
13
13
13.70 13.70 13 15,000 0 0 0
PGC
13.4
13.4
13.40 13.40 13.35 3,100 0 0 0
PGD
24
24
24.65 24.65 24 5,200 0 0 0
PGI
20.0
20.0
19.95 19.95 19.90 1,500 0 0 0
PGN
6.6
6.6
6 6.60 5.90 227,800 0 0 0
PGS
47.8
47.8
47.80 47.80 47.80 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PGV
20.1
20.1
19.70 20.15 19.60 4,000 0 0 0
PHC
5.1
5.1
5.08 5.22 5 79,500 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
60
60
60 60 60 0 0 0 0
PHP
34.3
34.3
34.40 35 34.10 144,400 0 0 0
PHR
55.5
55.5
56.80 56.80 55.50 144,800 0 0 0
PHS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
17
17
17.20 17.20 17 5,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PIT
6.3
6.3
5.93 6.29 5.93 1,400 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 20,900 0 0 0
PJC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9.1
9.1
9.40 9.40 9.10 600 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.5
26.5
26.80 26.80 26.20 205,400 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.80 5.82 5.76 45,000 0 0 0
PLX
34.3
34.3
35 35 34.30 1,161,500 0 0 0
PMB
10.3
10.3
10.30 10.30 10.30 2,600 0 0 0
PMC
144.4
144.4
157.10 157.10 143.18 6,700 0 0 0
PMG
7.1
7.1
7.78 7.78 7.06 900 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
37
37
34.60 37 34.60 200 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
33.2
33.2
33.16 33.16 33.16 0 0 0 0
PNC
26
26
26 26 26 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
92.9
92.9
94 94.60 92.90 503,500 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
15.10 15.10 15 1,000 0 0 0
POT
21
21
21.50 21.50 19 2,300 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 3,800 0 0 0
POW
14.3
14.3
14.45 14.60 14.25 5,334,200 0 0 0
PPC
9.9
9.9
9.82 9.86 9.77 190,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.0
27.0
27.14 27.14 26.86 39,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
18.70 19.30 18.70 1,100 0 0 0
PPS
10.5
10.5
10.50 10.50 10.40 4,400 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.8
14.8
14.80 14.80 14.80 300 0 0 0
PRE
23.2
23.2
21.40 23.40 21.10 103,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.90 11.30 10.80 31,200 0 0 0
PSB
4.4
4.4
4.40 4.40 4.20 39,600 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.6
15.6
15.30 16 15.10 292,100 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 4,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.10 8.20 7.90 190,900 0 0 0
PSL
12
12
11.10 12 11.10 800 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
17 20 17 6,200 0 0 0
PSW
7.7
7.7
7.50 7.70 7.50 17,700 0 0 0
PTB
51.9
51.9
52.90 53 51.90 81,300 0 0 0
PTC
7.8
7.8
7.55 7.79 7.48 10,400 0 0 0
PTD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
38.3
38.3
35 39 35 53,800 0 0 0
PTL
3.1
3.1
3.14 3.18 3.05 16,200 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 5,000 0 0 0
PTS
10.5
10.5
10.50 10.50 10.30 13,300 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.70 2,000 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 129,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.3
30.3
30.30 31.30 30.30 183,300 0 0 0
PVC
10.6
10.6
10.60 11.10 10.60 381,400 0 0 0
PVD
22.2
22.2
22.55 22.85 21.90 15,946,200 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.30 6.30 6.10 59,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
81
81
75 81.20 74.80 408,900 0 0 0
PVM
17.3
17.3
17.50 17.50 16.90 16,200 0 0 0
PVO
5.9
5.9
6.10 6.20 5.90 2,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.4
30.4
30.65 31.59 30.37 3,769,200 0 0 0
PVT
17.4
17.4
17.85 17.90 17.40 1,556,600 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
PWS
12.5
12.5
12.20 12.50 12.20 2,000 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
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.3
15.3
16 16.10 15.30 268,400 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
21.5
21.5
17.20 21.50 17.20 2,100 0 0 0
QCG
14.2
14.2
13.40 14.15 13.40 1,477,500 0 0 0
QHD
41.3
41.3
41.30 41.30 41.30 300 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.9
5.9
6.30 6.30 5.90 10,000 0 0 0
QNP
30.8
30.8
30 30.80 30 3,100 0 0 0
QNS
44.8
44.8
45 45 44.70 140,700 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
16.6
16.6
16.50 16.60 16.50 1,000 0 0 0
QPH
35
35
34.90 35.60 34.90 2,900 0 0 0
QSP
25.7
25.7
25.70 25.70 25.70 3,000 0 0 0
QST
29
29
29 29 29 0 0 0 0
QTC
22
22
22 22 22 0 0 0 0
QTP
12.9
12.9
12.80 13 12.80 107,900 0 0 0
RAL
92
92
92.20 92.20 91.50 6,400 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.2
5.2
4.30 5.20 4.30 200 0 0 0
RCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12.4
12.4
11.50 12.40 11.50 52,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65
65
65.50 66.40 65 281,600 0 0 0
RIC
7.6
7.6
7.50 7.80 7.50 103,700 0 0 0
RTB
29.1
29.1
28.70 29.40 28.10 2,400 0 0 0
RYG
10.5
10.5
11 11 10.50 56,600 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
35
35
35 35 35 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
9.6
9.6
9.70 9.70 9.50 87,500 0 0 0
SAB
46.3
46.3
45.80 46.65 45.75 858,900 0 0 0
SAC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SAF
53
53
53 53 53 300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.62 7.75 7.51 832,300 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.8
32.8
32.80 33.50 32.80 9,600 0 0 0
SAV
13.8
13.8
13.75 13.85 13.50 7,000 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 400 0 0 0
SBA
28.6
28.6
29 29 28.50 7,600 0 0 0
SBB
17.5
17.5
17.20 17.50 16.80 232,900 0 0 0
SBD
8.5
8.5
8.70 8.70 8.50 1,500 0 0 0
SBG
13.4
13.4
13.30 13.45 13.25 215,400 0 0 0
SBH
42
42
43.60 43.60 42 200 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SBM
33.0
33.0
33.00 33.00 33.00 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 500 0 0 0
SBS
5.4
5.4
5.60 5.70 5.40 618,400 0 0 0
SBT
25.4
25.4
25.35 25.40 25.15 837,300 0 0 0
SBV
8.2
8.2
7.72 8.30 7.72 1,100 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65
65
63.80 65.30 63.80 28,200 0 0 0
SCI
10.3
10.3
10.20 10.40 10 34,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
18.7
18.7
18.62 18.81 18.17 50,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.7
8.7
8.70 9.07 8.68 8,609,700 0 0 0
SCS
55.9
55.9
56.40 56.90 55.80 259,700 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 3.80 100 0 0 0
SD3
7.7
7.7
7.90 7.90 7.70 39,100 0 0 0
SD5
9.7
9.7
9.50 9.70 9.40 11,200 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
12.8
12.8
12.83 12.83 12.83 0 0 0 0
SDK
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SDN
27.6
27.6
27.60 27.60 27.60 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
16.7
16.7
18.20 18.20 16.70 300 0 0 0
SDV
31.5
31.5
32.20 32.20 27.30 10,200 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
49
49
49 49 49 0 0 0 0
SEB
48.8
48.8
48.80 48.80 48.80 0 0 0 0
SED
21.8
21.8
21.80 23.40 21.70 31,500 0 0 0
SEP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SFC
18.1
18.1
18.14 18.14 18.14 0 0 0 0
SFG
10.2
10.2
10.20 10.20 10.20 300 0 0 0
SFI
26.1
26.1
26.15 26.15 26.10 400 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.1
13.1
13.30 13.50 13 21,500 0 0 0
SGC
95
95
95 95 95 0 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
62.2
62.2
61.62 62.19 61.62 7,600 0 0 0
SGP
27.6
27.6
27.90 28.40 27.30 98,700 0 0 0
SGR
20.7
20.7
21.60 21.65 20.70 243,100 0 0 0
SGS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SGT
16.9
16.9
16.55 16.90 16.55 300 0 0 0
SHA
4.1
4.1
4.14 4.14 4.05 4,500 0 0 0
SHB
16.0
16.0
16.35 16.40 15.95 71,719,600 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SHE
6.9
6.9
6.80 7.40 6.80 4,600 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.5
14.5
14.30 14.50 14.15 406,800 0 0 0
SHN
4.6
4.6
4.50 4.60 4.40 16,000 0 0 0
SHP
35.1
35.1
35 35.20 35 1,900 0 0 0
SHS
20.8
20.8
23 23.20 20.80 42,867,600 0 0 0
SID
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
36
36
39.90 39.90 36 200 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.20 14.30 14.15 164,500 0 0 0
SJE
19.5
19.5
20.90 20.90 19.40 100,500 0 0 0
SJG
20.8
20.8
22.50 23 20.80 4,900 0 0 0
SJM
4.2
4.2
4.20 4.20 4.20 200 0 0 0
SJS
60.8
60.8
62.60 62.60 60 16,200 0 0 0
SKG
10.2
10.2
10.30 10.30 10.15 87,300 0 0 0
SKH
24.4
24.4
23.80 24.40 23.70 1,700 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28
28
28 28 28 3,100 0 0 0
SLS
167
167
168.10 168.20 166.50 9,200 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 200 0 0 0
SMB
40.3
40.3
40.05 40.33 39.95 26,300 0 0 0
SMC
12
12
12.60 12.60 12 440,800 0 0 0
SMN
11.5
11.5
11.40 11.50 10.60 5,100 0 0 0
SMT
14
14
13 15.40 12.80 53,000 0 0 0
SNC
28
28
28 28 28 100 0 0 0
SNZ
33.4
33.4
33.40 33.40 31 5,100 0 0 0
SP2
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.7
10.7
10.25 10.70 10.25 1,300 0 0 0
SPV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 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 1.90 1.90 0 0 0 0
SRC
49.5
49.5
48 49.45 48 300 0 0 0
SRF
7.7
7.7
7.87 7.90 7.50 1,500 0 0 0
SSB
17.8
17.8
17.70 17.75 17.30 2,881,500 0 0 0
SSC
31.1
31.1
31 31.10 31 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.4
8.4
8.50 8.70 8.40 2,600 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
32.5
32.5
34.30 34.55 32.50 50,015,100 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.85 5.85 5.56 121,800 0 0 0
STB
52.3
52.3
55.40 55.80 52.30 6,619,800 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
STH
22.9
22.9
21 22.90 20.60 61,900 0 0 0
STK
17.5
17.5
17.05 17.45 17 11,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
31.5
31.5
29.50 31.45 29.50 14,400 0 0 0
SVD
6.1
6.1
6.49 6.49 6.12 4,300 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
46.1
46.1
46.10 46.10 46.10 100 0 0 0
SVN
3
3
3 3.10 2.90 295,300 0 0 0
SVT
10.8
10.8
10.75 10.85 10.75 9,700 0 0 0
SWC
30.9
30.9
30.80 30.90 30.80 20,100 0 0 0
SZB
37.4
37.4
37.40 37.40 37.40 100 0 0 0
SZC
30.9
30.9
31.30 31.50 30.90 748,200 0 0 0
SZE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
43.9
43.9
43.80 44.20 43.80 11,500 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TA9
11.7
11.7
12.10 12.10 11.50 169,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 200 0 0 0
TAL
42.8
42.8
45.60 45.60 42.45 816,900 0 0 0
TAN
38.5
38.5
38.50 38.50 38.50 2,400 0 0 0
TAW
25
25
25 25 25 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.6
37.6
38 38 37.60 600 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
33.6
33.6
35.10 35.50 33.60 16,737,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
19.2
19.2
20.48 20.67 19.19 7,642,300 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
34.65 34.80 34.30 109,800 0 0 0
TCM
28
28
28.90 29.15 28 541,600 0 0 0
TCO
10.4
10.4
10.45 10.55 10 641,800 0 0 0
TCR
2.8
2.8
2.85 2.85 2.80 5,000 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 0 0 0 0
TCW
32.2
32.2
32 32.40 31.90 8,900 0 0 0
TDB
40.8
40.8
41.50 41.50 40.50 11,100 0 0 0
TDC
11.9
11.9
12 12 11.75 163,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 500 0 0 0
TDG
3.1
3.1
3.16 3.30 3.03 196,700 0 0 0
TDH
4.9
4.9
5.05 5.19 4.90 263,000 0 0 0
TDM
55.1
55.1
56.90 56.90 55.10 200 0 0 0
TDP
35
35
34 35 32.10 244,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 2,800 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 57,500 0 0 0
TDW
48.7
48.7
48.70 48.70 48.70 0 0 0 0
TED
61
61
61 61 61 0 0 0 0
TEG
6.4
6.4
6.43 6.60 6.41 38,600 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
65
65
61 65 61 300 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
29.8
29.8
30 30 28.70 56,600 0 0 0
THG
49.1
49.1
49.95 50.30 49.05 35,600 0 0 0
THM
8.8
8.8
8.50 8.80 8.40 3,100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8
8
8.50 8.50 8 1,500 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8 8 3,400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
20
20
21.90 21.90 20 200 0 0 0
TID
25
25
24.50 25.10 24.50 24,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.8
7.8
8 8.20 7.80 673,800 0 0 0
TIN
54
54
54 54 54 10,000 0 0 0
TIP
18.6
18.6
18.45 18.75 18.45 36,400 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 6,100 0 0 0
TIX
47.7
47.7
47.71 47.71 47.71 1,700 0 0 0
TJC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.35 8.45 8.15 239,500 0 0 0
TLG
52.5
52.5
53 53.50 52.50 138,800 0 0 0
TLH
5.4
5.4
5.45 5.46 5.34 335,000 0 0 0
TLI
5.4
5.4
5.70 5.70 5.40 5,500 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
23
23
23 23 23 0 0 0 0
TMB
58
58
58 58 58 0 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TMG
73.3
73.3
73.30 73.30 73.30 0 0 0 0
TMP
62
62
62 62 61 600 0 0 0
TMS
41.5
41.5
41.45 41.45 41.45 0 0 0 0
TMT
9.7
9.7
10.15 10.15 9.53 5,100 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
16.3
16.3
15.95 17 15.95 5,000 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
30.5
30.5
28.55 30.50 28.55 200 0 0 0
TNG
18.7
18.7
19.08 19.38 18.69 595,200 0 0 0
TNH
12.8
12.8
13.15 13.40 12.70 379,200 0 0 0
TNI
5.6
5.6
5.55 5.61 5.38 95,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.3
8.3
8.58 8.58 8.03 162,200 0 0 0
TNV
9.9
9.9
10.10 10.10 9.90 500 0 0 0
TNW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
141.4
141.4
144.30 144.30 139 55,600 0 0 0
TOT
16.1
16.1
16.10 16.10 16.10 100 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
16.7
16.7
16.80 17.30 16.65 20,592,700 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
50
50
50 50 50 100 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
66.3
66.3
66.50 66.50 66.30 4,300 0 0 0
TRC
77.3
77.3
78 80.30 77.30 231,700 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 11,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.1
14.1
14 14.10 14 17,000 0 0 0
TSB
35.6
35.6
33.70 35.70 33.60 1,900 0 0 0
TSC
3.0
3.0
3.02 3.13 3.02 608,100 0 0 0
TSD
6
6
6 6 5.90 80,900 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TST
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TT6
5.8
5.8
5.60 6 5.60 8,000 0 0 0
TTA
11.6
11.6
11.60 11.70 11.40 339,600 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTD
78.1
78.1
78.10 78.10 78.10 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.91 2.93 2.85 306,400 0 0 0
TTG
10.9
10.9
9.40 10.90 9.40 200 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 75,800 0 0 0
TTL
9.4
9.4
9.60 9.60 9.20 2,700 0 0 0
TTN
18
18
18.70 19.50 18 285,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
34.10 34.10 33.80 5,600 0 0 0
TUG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TV1
24
24
23.80 24.50 23.70 25,200 0 0 0
TV2
34.5
34.5
35.55 35.55 34.50 134,500 0 0 0
TV3
16
16
16 16 16 100 0 0 0
TV4
15.4
15.4
16 16 15.30 1,100 0 0 0
TV6
8.3
8.3
8.30 8.30 8.30 200 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.6
8.6
8.70 8.70 8.60 49,800 0 0 0
TVC
11.3
11.3
11.50 11.80 11.20 1,701,800 0 0 0
TVD
10
10
10 10.10 10 22,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.8
7.8
7.90 8.10 7.80 301,600 0 0 0
TVS
16.8
16.8
17.25 17.25 16.80 100,100 0 0 0
TVT
16.9
16.9
16.50 16.90 16.50 1,500 0 0 0
TW3
22
22
22 22 22 0 0 0 0
TXM
5.1
5.1
5 5.10 5 400 0 0 0
TYA
17.6
17.6
17.60 17.70 17.40 49,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.10 1,200 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
50.7
50.7
51.50 51.50 50.70 300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8 8.90 8 3,300 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.8
10.8
10.20 11 10.20 400 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 1,500 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.2
12.2
12.20 12.20 12.20 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
6.60 7 6.60 1,500 0 0 0
VAB
11.2
11.2
11.35 11.40 11.15 701,600 0 0 0
VAF
18.1
18.1
18.95 19.15 18.10 1,300 0 0 0
VAV
35.5
35.5
35.50 35.50 35 5,900 0 0 0
VBB
11.3
11.3
11.32 11.32 11.13 63,100 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
11.2
11.2
11.20 11.20 11.20 5,100 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 2,000 0 0 0
VC2
6.8
6.8
6.90 6.90 6.60 184,400 0 0 0
VC3
27.1
27.1
28.10 28.20 27.10 1,141,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
39
39
39 39 39 0 0 0 0
VC7
10.6
10.6
10.80 10.90 10.50 209,400 0 0 0
VC9
3.8
3.8
3.90 3.90 3.80 4,700 0 0 0
VCA
9
9
9 9.10 8.90 2,300 0 0 0
VCB
59.3
59.3
60 60.30 59.30 2,800,100 0 0 0
VCC
9.9
9.9
9.90 9.90 9.80 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
282.6
282.6
288 288 282.60 2,700 0 0 0
VCG
24.7
24.7
26.05 26.05 24.65 10,265,200 0 0 0
VCI
36
36
37.25 37.55 36 8,664,200 0 0 0
VCM
10
10
10.30 10.50 10 15,500 0 0 0
VCP
26.1
26.1
26.80 26.80 25.90 27,600 0 0 0
VCR
39.9
39.9
39.90 39.90 39.90 0 0 0 0
VCS
47.1
47.1
48.30 48.30 47 64,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
37
37
37 37 37 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDN
21
21
21 21 21 300 0 0 0
VDP
45.1
45.1
48 48 45.10 3,000 0 0 0
VDS
18
18
18.85 18.85 18 1,731,600 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
259
259
259 259 259 0 0 0 0
VE8
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VE9
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VEA
36.6
36.6
36.68 36.85 36.41 504,400 0 0 0
VEC
34.5
34.5
36.90 36.90 33.80 48,600 0 0 0
VEF
134.8
134.8
135.90 136.70 130 40,900 0 0 0
VES
10
10
10 10 10 500 0 0 0
VET
17.3
17.3
17.10 17.30 17.10 500 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.5
54.5
54.40 55 54.40 8,100 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
44.5
44.5
44.97 46.02 44.54 1,178,400 0 0 0
VGG
44.2
44.2
44.80 45 44.20 600 0 0 0
VGI
77.1
77.1
78.70 82.60 76.50 1,896,300 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 1,500 0 0 0
VGP
27.2
27.2
27.40 27.40 27 13,400 0 0 0
VGR
56.9
56.9
56.94 56.94 56.94 200 0 0 0
VGS
27.8
27.8
28.90 29.50 27.80 860,800 0 0 0
VGT
12.3
12.3
12.60 12.60 12.10 788,100 0 0 0
VGV
34
34
33 36.90 32.50 6,700 0 0 0
VHC
57.2
57.2
58.60 59.50 57.20 1,354,000 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.6
4.6
4.80 4.80 4.60 168,000 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2.10 2.20 2.10 321,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
98.5
98.5
99.60 101.40 97.80 5,083,100 0 0 0
VIB
18.4
18.4
18.60 18.80 18.35 4,410,400 0 0 0
VIC
195.4
195.4
191.10 199.50 186 3,627,000 0 0 0
VID
5.2
5.2
5.18 5.18 5.18 0 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 300 0 0 0
VIF
15.9
15.9
15 15.90 15 200 0 0 0
VIG
5.9
5.9
5.90 6 5.90 135,100 0 0 0
VIH
20
20
20 20 20 0 0 0 0
VIM
10.4
10.4
10.90 10.90 10.40 2,600 0 0 0
VIN
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VIP
13
13
13 13.05 12.90 94,100 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
17.50 18.40 17.50 200 0 0 0
VIW
16.8
16.8
16.80 17.10 16.80 14,000 0 0 0
VIX
26.1
26.1
28 28.15 26.05 70,721,900 0 0 0
VJC
183.5
183.5
186.80 189.90 183.10 2,409,100 0 0 0
VLA
9
9
9 9 9 0 0 0 0
VLB
47.7
47.7
48.60 48.70 47.60 39,200 0 0 0
VLC
14
14
14.10 14.30 13.90 88,300 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.7
8.7
8.50 8.70 8.50 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27 27 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.91 6 5.73 13,800 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.7
3.7
3.70 3.70 3.70 900 0 0 0
VMK
41
41
41 41 41 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
14
14
14 14 14 0 0 0 0
VNA
18.1
18.1
18.50 18.50 18.10 300 0 0 0
VNB
16.8
16.8
16.80 17 16.50 40,300 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
18.8
18.8
20.05 20.20 18.80 29,549,500 0 0 0
VNE
6.3
6.3
6.39 6.39 6.05 194,400 0 0 0
VNF
15.5
15.5
15.80 15.80 15.30 11,700 0 0 0
VNG
7.2
7.2
7.22 7.24 7.20 4,400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.4
8.4
8.30 8.40 8.30 1,400 0 0 0
VNL
23.1
23.1
22.95 24 22.75 19,300 0 0 0
VNM
57.3
57.3
57.70 58.30 57.30 2,642,700 0 0 0
VNP
15.9
15.9
17.40 17.50 15.80 170,400 0 0 0
VNR
20.6
20.6
20.40 21.30 20.40 57,400 0 0 0
VNS
9.4
9.4
9.40 9.49 9.25 24,800 0 0 0
VNT
36.1
36.1
36.10 36.10 36.10 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.9
5.9
6.30 6.30 5.90 700 0 0 0
VNZ
390.1
390.1
392 392.50 390.10 500 0 0 0
VOC
12.7
12.7
12.80 13 12.70 7,700 0 0 0
VOS
13
13
13.10 13.55 12.90 1,479,800 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.6
27.6
29.05 29.05 27.60 23,165,800 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.8
25.8
25.80 25.80 25.50 3,900 0 0 0
VPG
6.5
6.5
6.92 6.93 6.45 1,084,400 0 0 0
VPH
5
5
5.01 5.08 4.93 62,000 0 0 0
VPI
55.5
55.5
56.10 56.50 55.30 1,350,300 0 0 0
VPR
17
17
16.50 17 16.50 9,100 0 0 0
VPS
10
10
9.80 10.10 9.80 10,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.2
13.2
13.20 13.80 13.20 11,400 0 0 0
VRE
31.4
31.4
33.25 33.80 31.35 16,286,200 0 0 0
VRG
17.3
17.3
17.40 17.50 17.30 5,100 0 0 0
VSA
21
21
20.20 21 20.20 3,100 0 0 0
VSC
21.6
21.6
23.30 23.40 21.60 14,102,300 0 0 0
VSE
8.9
8.9
8.50 9.40 8.50 6,100 0 0 0
VSF
24.9
24.9
25 25 24.80 10,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.4
44.4
43.52 44.60 43.52 5,500 0 0 0
VSI
20.5
20.5
20 20.45 20 200 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VSN
15.7
15.7
15.70 15.70 15.70 200 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 200 0 0 0
VTB
13.8
13.8
13.80 13.80 13 94,400 0 0 0
VTC
8
8
8 8 8 100 0 0 0
VTD
6.8
6.8
7 7.10 6.70 56,400 0 0 0
VTE
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
52
52
55 55 52 13,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.30 12.30 12.05 175,600 0 0 0
VTP
108.1
108.1
115 119.50 108.10 1,401,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.1
15.1
15.40 16 15.10 48,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.9
13.9
14.40 14.60 13.90 231,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.50 18.60 18.30 1,402,400 0 0 0
VUA
17
17
17 17 17 100 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
59.3
59.3
61 61.10 58.80 175,200 0 0 0
VW3
10.5
10.5
11.90 11.90 10.50 200 0 0 0
VWS
20
20
20 20 20 100 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
281.3
281.3
286 286 281.30 200 0 0 0
WSB
58.4
58.4
57.85 58.42 57.85 2,000 0 0 0
WSS
6.8
6.8
7 7 6.80 26,600 0 0 0
WTC
10.2
10.2
10.50 10.50 10.20 900 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 500 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
17.1
17.1
17.10 17.10 17.10 100 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
8.2
8.2
8.30 8.40 8.20 9,800 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
16.6
16.6
16.60 16.60 16.60 1,400 0 0 0
XPH
14
14
15 15 14 1,000 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
14.1
14.1
13.95 14.20 13.85 2,000 0 0 0
YEG
12.2
12.2
12.50 12.50 12.10 1,611,600 0 0 0
YTC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
^HASTC
259.2
259.2
266.07 267.54 258.86 126,507,805 0 0 0
^UPCOM
114.8
114.8
113.48 115.53 113.45 0 0 0 0
^VN30
1,857.6
1,857.6
1,888.96 1,903.21 1,857.64 381,043,642 0 0 0
^VNINDEX
1,617
1,617
1,644.56 1,652.48 1,617 964,302,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |