DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/11/2025

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 04/11/2025

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 32.90 300 0 0 0
AAA
8.1
8.1
8 8.30 7.79 3,018,700 0 0 0
AAH
3.7
3.7
3.60 3.70 3.50 686,500 0 0 0
AAM
6.9
6.9
6.90 6.90 6.90 7,200 0 0 0
AAS
9.1
9.1
9 9.30 8.50 3,334,200 0 0 0
AAT
3.5
3.5
3.54 3.54 3.45 34,000 0 0 0
AAV
6
6
6 6.10 5.90 353,200 0 0 0
ABB
13
13
12.70 13.10 12.60 4,787,200 0 0 0
ABC
11
11
11.20 11.40 10.90 34,500 0 0 0
ABI
20.5
20.5
20.40 20.50 20 44,300 0 0 0
ABR
12.9
12.9
12.85 12.85 12.85 1,400 0 0 0
ABS
3.0
3.0
3.02 3.02 2.93 223,000 0 0 0
ABT
69.2
69.2
70.80 70.80 66 20,300 0 0 0
ABW
10.3
10.3
10 10.40 9.80 194,200 0 0 0
ACB
26
26
25.45 26.10 25.40 17,972,000 0 0 0
ACC
13.5
13.5
13.65 13.65 13.50 1,900 0 0 0
ACE
40.8
40.8
39.90 40.80 39.90 400 0 0 0
ACL
13.3
13.3
13.30 13.30 13.30 0 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
54.7
54.7
56 56 53.30 866,200 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
ADS
8.5
8.5
8.48 8.49 8.26 89,900 0 0 0
AFX
10.5
10.5
10.50 10.60 10.20 155,100 0 0 0
AG1
11.3
11.3
11.30 11.50 11 17,200 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.5
16.5
16.45 16.75 15.80 511,800 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
38.6
38.6
38.08 38.56 38.08 200 0 0 0
AGR
16.3
16.3
15.75 16.30 14.95 871,100 0 0 0
AGX
151
151
151 151 151 0 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
AIG
44.5
44.5
45.30 45.30 44 45,700 0 0 0
ALT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ALV
6.5
6.5
6.50 6.50 6.30 11,800 0 0 0
AMC
18.6
18.6
19 19 18.60 4,700 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 100 0 0 0
AMP
14
14
14 14 14 2,100 0 0 0
AMS
7.7
7.7
7.50 7.70 7.50 28,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
34.8
34.8
35 35.20 34 64,800 0 0 0
ANV
29.1
29.1
29.30 29.30 27.25 4,706,100 0 0 0
APF
39.2
39.2
39.30 39.50 39.20 8,900 0 0 0
APG
11.6
11.6
11.35 11.60 11 720,300 0 0 0
APH
6.4
6.4
6.42 6.47 6.21 287,900 0 0 0
API
7.4
7.4
7.10 7.40 6.90 259,100 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.5
5.5
5.60 5.60 5.30 5,000 0 0 0
APS
8.6
8.6
8.10 8.80 8 1,082,500 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 0 0 0 0
ASM
6.9
6.9
6.80 6.92 6.68 448,900 0 0 0
ASP
5.0
5.0
4.95 4.95 4.81 64,300 0 0 0
AST
72
72
73.10 73.10 70.20 16,800 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
52.6
52.6
52.60 52.60 52.60 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
14
14
14.20 14.40 13.70 104,000 0 0 0
BAB
12.9
12.9
13 13 12.90 1,500 0 0 0
BAF
32.3
32.3
31.65 32.25 31.55 1,126,800 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
91.76 91.76 91.76 0 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 0 0 0 0
BBT
13.6
13.6
13.50 13.60 13.50 700 0 0 0
BCA
9.1
9.1
10 10 8.60 5,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.50 57,100 0 0 0
BCE
10.2
10.2
10.16 10.21 9.78 155,700 0 0 0
BCF
40.1
40.1
40 40.20 40 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67
67
65.10 67 64.80 223,300 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 8.90 22,300 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
17
17
17 17 17 600 0 0 0
BFC
44.0
44.0
42.45 44 42 363,100 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
9.5
9.5
9 9.50 9 300 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
31.1
31.1
31.50 31.50 31.10 1,100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
25.1
25.1
25.50 25.65 23.75 286,500 0 0 0
BID
37.9
37.9
37.10 38 36.90 3,482,600 0 0 0
BIG
5.6
5.6
5.80 5.90 5.20 203,200 0 0 0
BIO
12.3
12.3
10.80 12.30 10.70 20,200 0 0 0
BKC
24.3
24.3
24.90 24.90 23.50 47,700 0 0 0
BKG
2.9
2.9
2.91 2.91 2.80 61,400 0 0 0
BLI
9.3
9.3
9.20 9.30 9.10 2,900 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
25.6
25.6
25.60 25.60 25.60 0 0 0 0
BMC
17
17
17 17.30 16.70 35,600 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
20.8
20.8
20.45 20.90 19.90 455,200 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 100 0 0 0
BMK
16.2
16.2
16.20 16.20 16.20 200 0 0 0
BMP
164.5
164.5
163.73 167.19 162.09 79,100 0 0 0
BMS
13.2
13.2
12.90 13.20 12.70 288,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.10 7.50 6.90 235,200 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
4.2
4.2
5 5 3.80 1,100 0 0 0
BRC
13
13
13 13 13 500 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 6,200 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 17 200 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
42.8
42.8
41.20 43.50 40.50 1,038,000 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
16.3
16.3
15.95 16.45 15.10 9,461,700 0 0 0
BT1
10.4
10.4
10.35 10.35 10.35 700 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.80 4.90 4.80 22,400 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
42.3
42.3
43.13 43.13 41.69 138,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.7
9.7
9.72 9.72 9.62 22,700 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 2,800 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 1,200 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 0 0 0 0
BVB
13.6
13.6
13.50 13.60 13 1,525,700 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.3
53.3
53.87 54.16 50.73 1,009,800 0 0 0
BVL
18.3
18.3
18.10 18.30 17.70 11,300 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVS
34.1
34.1
32.32 34.18 31.93 422,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.4
47.4
48.10 48.30 45.10 366,500 0 0 0
BWS
32.5
32.5
33.51 33.51 32.54 900 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
20
20 20 20 6,800 0 0 0
C47
10.5
10.5
10.30 10.50 9.90 45,700 0 0 0
C4G
8.1
8.1
8.10 8.20 8 1,053,300 0 0 0
C69
12.2
12.2
12.10 12.20 11.90 207,700 0 0 0
C92
4.2
4.2
4 4.20 3.80 2,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.10 7.30 6.90 19,900 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 100 0 0 0
CAP
42.3
42.3
42.30 42.60 41.90 34,800 0 0 0
CAT
16.7
16.7
16.70 16.80 16.50 1,900 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.7
29.7
29.79 30.34 29.61 22,200 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 0 0 0 0
CCC
15.9
15.9
15.30 15.90 15.30 800 0 0 0
CCI
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CCL
6.3
6.3
6.21 6.25 5.82 243,700 0 0 0
CCM
39.9
39.9
39.90 39.90 39.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
56
56
56 56 56 0 0 0 0
CDC
30
30
29 30 27.70 374,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
7.7
7.7
7 7.70 6.50 12,500 0 0 0
CDN
34
34
34.30 34.30 32.60 20,100 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.9
9.9
9.80 9.90 9.70 900 0 0 0
CDR
6.6
6.6
6.30 6.60 6.30 2,200 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.1
25.1
22.90 25.10 21.90 26,111,600 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 0 0 0 0
CFV
24.2
24.2
24.20 24.20 24.20 100 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
10.1
10.1
10.10 10.10 10.10 200 0 0 0
CHP
32.0
32.0
31.95 32 31.70 47,900 0 0 0
CHS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CI5
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 3,500 0 0 0
CID
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CIG
9.0
9.0
8.90 8.99 8.80 6,300 0 0 0
CII
24.0
24.0
21.90 23.95 21.25 31,648,000 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
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
47.6
47.6
47 47.90 47 1,100 0 0 0
CKD
23.1
23.1
22.70 23.10 22.70 800 0 0 0
CKG
11.6
11.6
11.50 11.60 11.30 64,100 0 0 0
CKV
12
12
12 12 12 100 0 0 0
CLC
50.5
50.5
50.50 50.50 50.50 700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
21.30 21.30 21.10 3,500 0 0 0
CLL
30.9
30.9
30.90 30.90 30.50 11,000 0 0 0
CLM
68
68
68 68 68 0 0 0 0
CLW
43
43
43 43 43 100 0 0 0
CLX
16.2
16.2
16.20 16.20 16 81,500 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 800 0 0 0
CMD
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CMF
329
329
329 329 329 0 0 0 0
CMG
39.6
39.6
41 41 38.65 883,700 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
7.90 7.90 7.50 47,400 0 0 0
CMT
13.3
13.3
13.20 13.30 12.80 4,100 0 0 0
CMV
8.3
8.3
8.97 8.97 8.30 2,500 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.50 6.54 6.40 172,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.9
32.9
32.87 32.87 32.87 2,100 0 0 0
CNG
25.8
25.8
25.85 25.90 25.55 38,800 0 0 0
CNN
67.8
67.8
63.60 67.90 63.60 39,600 0 0 0
CNT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CPC
17
17
17.10 17.10 17 1,400 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
31.50 31.50 31 10,500 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.5
9.5
9.58 9.58 9.18 580,700 0 0 0
CRE
9.7
9.7
9.50 9.70 9.20 720,900 0 0 0
CSC
19.4
19.4
19 19.40 19 14,400 0 0 0
CSI
27.6
27.6
27.60 27.80 27.30 13,400 0 0 0
CSM
13.9
13.9
13.85 13.90 13.45 295,800 0 0 0
CSV
31
31
30.90 31.55 29.50 1,110,800 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
19.1
19.1
21 21 19 2,600 0 0 0
CTD
94.3
94.3
98.10 99.40 92.10 3,602,200 0 0 0
CTF
20.1
20.1
20.15 20.15 20 310,400 0 0 0
CTG
50.0
50.0
48.25 50 47.85 7,379,300 0 0 0
CTI
23.1
23.1
22.60 23.20 21.95 737,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
9.20 9.80 9 139,500 0 0 0
CTR
90.3
90.3
89.50 90.50 85.30 1,336,200 0 0 0
CTS
38.1
38.1
35.50 38.10 34.50 2,667,600 0 0 0
CTT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CTW
24
24
24 24 24 200 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
10.60 10.80 10.60 600 0 0 0
D2D
35.5
35.5
35.70 35.70 35 117,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
18 18 18 0 0 0 0
DAE
15
15
15 15 15 0 0 0 0
DAH
3.7
3.7
3.73 3.73 3.67 125,100 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
9.7
9.7
9.70 9.70 8.80 1,800 0 0 0
DAT
8.8
8.8
8.80 8.80 8.75 26,100 0 0 0
DBC
26.4
26.4
25.80 26.35 25 5,071,400 0 0 0
DBD
52.2
52.2
53 53 51.60 14,800 0 0 0
DBM
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DBT
11.5
11.5
11.15 11.50 10.70 1,400 0 0 0
DC1
8.1
8.1
8.20 8.20 8.10 900 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
11.8
11.8
11.60 11.75 11.15 609,200 0 0 0
DCF
45
45
45 45 45 1,500 0 0 0
DCG
31
31
31 31 31 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
35.2
35.2
35.50 35.50 32.65 1,830,700 0 0 0
DCM
35
35
34.55 35 33.20 3,367,300 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 300 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
10.40 10.40 10.20 5,200 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
6.7
6.7
6.40 6.70 6.20 5,400 0 0 0
DDV
29.6
29.6
29.90 30 28.20 2,296,800 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
94.6
94.6
95.10 95.30 91 2,784,600 0 0 0
DGT
4.7
4.7
4.70 4.80 4.60 91,900 0 0 0
DGW
40.6
40.6
39.55 40.70 38.55 1,219,000 0 0 0
DHA
56.7
56.7
57.20 58 54.70 190,300 0 0 0
DHB
8.7
8.7
8.80 8.80 8.70 1,400 0 0 0
DHC
35.1
35.1
34.80 35.45 33.75 222,800 0 0 0
DHD
30.8
30.8
30.80 30.80 30.80 0 0 0 0
DHG
102.9
102.9
104.80 104.80 102.50 34,200 0 0 0
DHM
6.4
6.4
6.25 6.43 6.25 2,200 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 1,500 0 0 0
DHP
11.9
11.9
11.80 11.90 11.80 5,000 0 0 0
DHT
76.9
76.9
76.50 78.90 76 12,400 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 5,000 0 0 0
DIG
20.7
20.7
19.25 20.65 18.60 17,529,300 0 0 0
DIH
12.4
12.4
12.20 12.40 12.20 5,600 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
5.7
5.7
5.60 5.80 5.50 676,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.76 2.80 2.65 2,770,300 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
59.5
59.5
59.50 59.50 59.50 400 0 0 0
DMN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DMS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DNA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DNC
55
55
55 55 55 100 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 200 0 0 0
DNE
8.1
8.1
8.60 8.60 8.10 4,000 0 0 0
DNH
46
46
46 46 46 200 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 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 0 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
37
36.50 37 36.10 1,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51
51
51.10 51.10 50.80 6,000 0 0 0
DPG
43.8
43.8
42.05 44.15 41.90 1,054,100 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
23.7
23.7
23.20 23.70 22.60 4,559,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.9
38.9
39 39 37.15 1,043,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.15 10.35 10.15 200 0 0 0
DRC
15.7
15.7
15.80 15.85 15.10 386,600 0 0 0
DRG
8.2
8.2
8.80 8.80 7.80 31,000 0 0 0
DRH
2.4
2.4
2.21 2.38 2.16 653,500 0 0 0
DRI
11.9
11.9
12 12 11.40 544,400 0 0 0
DRL
50.1
50.1
50.10 50.20 50.10 3,100 0 0 0
DS3
6.5
6.5
6.50 6.50 6.10 2,900 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
25.8
25.8
24.15 25.80 24.10 1,267,800 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
43.6
43.6
43.95 43.95 43.50 4,300 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9.2
9.2
9.30 9.40 9.10 122,300 0 0 0
DTA
4.5
4.5
4.43 4.50 4.30 46,200 0 0 0
DTD
19.4
19.4
19.10 19.50 18.20 589,200 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
2.50 2.50 2.40 6,500 0 0 0
DTK
12.8
12.8
12.80 12.80 12.80 100 0 0 0
DTL
14.7
14.7
14.20 14.85 13.90 38,000 0 0 0
DTP
113.9
113.9
113.90 113.90 113.90 200 0 0 0
DTT
14.6
14.6
14.70 14.70 14.60 3,000 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
6.80 6.80 6.60 94,300 0 0 0
DVN
20.5
20.5
20.40 20.50 20.10 10,400 0 0 0
DVP
69.8
69.8
69.60 69.90 69.50 22,200 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
20.2
20.2
18.70 20.15 17.85 36,428,000 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
11 11 10.50 190,500 0 0 0
DXS
10.5
10.5
9.70 10.45 9.10 4,156,000 0 0 0
DXV
3.7
3.7
3.70 3.78 3.70 3,500 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 1,200 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
12.1
12.1
11.10 12.10 11.10 4,800 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
23.6
23.6
22.82 23.96 22.82 19,300 0 0 0
EFI
2
2
2 2 2 200 0 0 0
EIB
22.5
22.5
21.50 22.85 21.15 8,532,500 0 0 0
EIC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
EID
24.4
24.4
25 25 24.20 1,200 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
ELC
21.8
21.8
21 21.80 20.30 646,200 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
20.2
20.2
21 21 20.20 300 0 0 0
EVE
11.4
11.4
11.05 11.45 10.85 107,900 0 0 0
EVF
12.9
12.9
12.10 12.85 11.80 8,667,400 0 0 0
EVG
8.4
8.4
8 8.44 7.70 1,527,000 0 0 0
EVS
6.4
6.4
6 6.40 5.90 244,900 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
3.77 3.80 3.71 27,500 0 0 0
FCN
15.4
15.4
15 15.60 14.25 1,879,000 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
6.8
6.8
6.80 6.80 6.80 200 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
12.4
12.4
12.80 12.80 12.40 25,900 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.7
7.7
7.54 7.70 7.33 270,400 0 0 0
FIT
4.7
4.7
4.71 4.75 4.60 590,100 0 0 0
FMC
36.6
36.6
36.60 36.60 36 32,900 0 0 0
FOC
64.8
64.8
65 65.50 64 46,000 0 0 0
FOX
63.5
63.5
64.90 64.90 62 96,800 0 0 0
FPT
103.3
103.3
104.10 104.70 101.70 10,620,700 0 0 0
FRC
25
25
25 25 25 41,200 0 0 0
FRM
7.2
7.2
7.10 7.20 7.10 200 0 0 0
FRT
143
143
144.60 146.90 139.90 836,500 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FT1
46
46
46.10 46.10 46 1,000 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
35.9
35.9
33.80 36.50 32.80 3,770,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.02 8.21 7.83 293,500 0 0 0
GAS
60.5
60.5
62.10 62.20 60.10 1,008,600 0 0 0
GCB
9
9
9 9 9 500 0 0 0
GCF
31.4
31.4
31.36 31.36 31.36 100 0 0 0
GDA
16.6
16.6
16.50 16.60 16.30 90,500 0 0 0
GDT
20.7
20.7
20.70 20.95 20.30 22,200 0 0 0
GDW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
GEG
15.5
15.5
15.45 15.50 14.75 775,000 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
47.2
47.2
44.75 47.15 43.30 14,858,900 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
29.7
29.7
29.70 29.70 29.40 22,000 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
15.9
15.9
15.10 15.85 14.90 294,400 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
67.3
67.3
67.60 68.10 64.10 3,771,700 0 0 0
GMH
8.6
8.6
8.70 8.80 8.53 15,300 0 0 0
GMX
15.6
15.6
17.20 17.30 15 8,100 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 100 0 0 0
GPC
2.4
2.4
2.30 2.50 2.20 240,500 0 0 0
GSM
30.5
30.5
30.40 30.60 29.50 5,800 0 0 0
GSP
10.5
10.5
10.40 10.50 10.35 57,700 0 0 0
GTA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 100 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
28.3
28.3
28.10 28.54 26.97 3,723,200 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 0 0 0 0
HAC
10.2
10.2
10 10.20 9.90 8,000 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 100 0 0 0
HAF
22
22
22 22 22 0 0 0 0
HAG
16.9
16.9
16.30 16.90 16 18,782,000 0 0 0
HAH
62
62
61.20 62.70 58.30 4,687,100 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 3,300 0 0 0
HAP
7.0
7.0
6.66 7 6.45 185,900 0 0 0
HAR
4.1
4.1
4.06 4.15 3.93 411,800 0 0 0
HAS
8.3
8.3
8.33 8.33 8.33 0 0 0 0
HAT
34.5
34.5
34.50 34.70 34.50 2,000 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.9
10.9
10.70 10.95 10.45 771,200 0 0 0
HBC
6.5
6.5
6.40 6.50 6.20 1,868,800 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HBH
5.5
5.5
6.20 6.20 5.50 200 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
24
24
24 24.10 23.90 4,400 0 0 0
HCD
7.8
7.8
7.79 7.79 7.60 9,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.6
23.6
22.35 23.65 22.20 15,067,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HD6
13.2
13.2
11.50 13.20 11.30 40,500 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 200 0 0 0
HDA
6.3
6.3
6.50 6.50 6.20 30,800 0 0 0
HDB
31.1
31.1
30.55 31.10 29.25 34,423,800 0 0 0
HDC
29.9
29.9
27.37 29.87 26.79 6,602,500 0 0 0
HDG
31.6
31.6
29.35 31.80 29.15 4,341,000 0 0 0
HDM
37.9
37.9
37.90 37.90 37.90 200 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 300 0 0 0
HDW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HEC
65
65
62.50 65 62.50 500 0 0 0
HEJ
9.8
9.8
9.80 9.80 9.80 200 0 0 0
HEP
16.9
16.9
16.90 16.90 16.90 0 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
256.41 263.19 256.41 5,800 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
12
12.10 12.40 11.70 799,000 0 0 0
HHS
14.9
14.9
13.50 14.85 13.50 5,674,500 0 0 0
HHV
14.4
14.4
14.15 14.55 13.50 13,101,300 0 0 0
HID
3.9
3.9
4.39 4.43 3.88 1,527,500 0 0 0
HII
5.2
5.2
5.31 5.34 4.93 559,400 0 0 0
HIO
7
7
6.90 7 6.90 200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.9
12.9
12.80 12.90 12.80 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
370
370
370 370 370 1,000 0 0 0
HLC
12.4
12.4
12.50 12.50 12.20 39,400 0 0 0
HLD
18.6
18.6
18.40 18.60 18.20 61,100 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
11.60 11.70 11.45 22,200 0 0 0
HMD
19.7
19.7
17.50 19.70 17.50 1,700 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
17
17
17 17 17 0 0 0 0
HMR
11.6
11.6
12 12 11.60 2,000 0 0 0
HMS
34
34
34.50 34.50 33.90 12,200 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
HND
10.9
10.9
10.90 10.90 10.90 21,700 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.9
5.9
5.90 5.90 5.70 3,411,300 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 50,900 0 0 0
HNM
8.1
8.1
8.20 8.20 8 343,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.80 19,300 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 0 0 0 0
HPG
26.8
26.8
26.15 26.85 25.95 37,767,100 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
79.50 79.50 79.50 100 0 0 0
HPT
25
25
23.30 25 23.30 200 0 0 0
HPW
21
21
21 21 21 0 0 0 0
HPX
4.9
4.9
4.80 4.87 4.68 1,110,700 0 0 0
HQC
3.2
3.2
3.22 3.22 3.09 5,524,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.2
29.2
29.20 29.20 29.20 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
16.80 17.15 16.35 4,887,600 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9.2
9.2
8.95 9.23 8.91 635,500 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
14.2
14.2
14.30 14.30 14.20 500 0 0 0
HSV
4.1
4.1
4.10 4.20 4.10 23,400 0 0 0
HT1
16.3
16.3
16.10 16.30 15.50 599,300 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 6,700 0 0 0
HTG
45
45
45.40 45.55 44.75 38,800 0 0 0
HTI
23.9
23.9
23.50 23.95 23 78,200 0 0 0
HTL
23.9
23.9
23.68 23.95 23.23 5,700 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 7,500 0 0 0
HTN
9.2
9.2
9 9.20 8.79 368,100 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
6.9
6.9
6.88 6.92 6.87 3,600 0 0 0
HU4
12.1
12.1
12 12.20 11.90 79,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 100 0 0 0
HUB
15.9
15.9
15.70 15.90 15.60 24,900 0 0 0
HUG
29
29
29 29 29 700 0 0 0
HUT
18
18
16.50 18 16.40 4,754,400 0 0 0
HVA
20.7
20.7
20.80 20.80 20 65,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.05 13.25 13 139,200 0 0 0
HVN
30.7
30.7
30.55 30.65 30.10 981,900 0 0 0
HVT
29.9
29.9
29.90 29.90 29.30 25,100 0 0 0
HVX
2.7
2.7
2.63 2.65 2.63 26,700 0 0 0
HWS
14.4
14.4
14.50 14.50 14.20 8,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.9
47.9
47.90 47.90 47.90 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 2,400 0 0 0
ICG
18.5
18.5
18.10 18.50 18.10 6,500 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
37
37
37.20 37.20 36.80 5,800 0 0 0
ICT
20.7
20.7
20.65 20.65 20.65 80,500 0 0 0
IDC
38.1
38.1
38.30 38.40 36.70 2,209,500 0 0 0
IDI
7.3
7.3
7.18 7.29 7.03 713,100 0 0 0
IDJ
5.8
5.8
5.50 5.80 5.30 1,106,500 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.6
26.6
26.80 26.80 26.40 5,800 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 0 0 0 0
IHK
19.1
19.1
19.10 19.10 19.10 0 0 0 0
IJC
12.4
12.4
11.80 12.45 11.70 3,471,500 0 0 0
ILA
5.5
5.5
5.70 5.70 5.50 11,000 0 0 0
ILB
26.1
26.1
26.10 26.50 26 1,400 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 0 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
49.0
49.0
49 49.40 48.60 38,400 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
44.1
44.1
42.90 44.10 41.10 9,900 0 0 0
IPA
19.4
19.4
18.10 19.40 17.70 465,000 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
29.8
29.8
29.80 29.80 29.80 5,100 0 0 0
IST
38.9
38.9
38.90 38.90 38.90 0 0 0 0
ITC
14.1
14.1
14 14.15 13.50 135,200 0 0 0
ITD
13.6
13.6
13.40 13.60 13.30 83,100 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 12,900 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 300 0 0 0
IVS
9.2
9.2
8.80 9.30 8.70 403,200 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.0
8.0
8.04 8.04 7.82 193,900 0 0 0
KBC
35.7
35.7
34 35.90 33.30 6,272,300 0 0 0
KCB
11.3
11.3
11.40 11.40 11 31,900 0 0 0
KDC
53.5
53.5
53.90 53.90 52 163,500 0 0 0
KDH
35.6
35.6
33.95 35.95 32.25 12,204,600 0 0 0
KDM
16
16
15.50 17 14.50 58,000 0 0 0
KGM
5.6
5.6
5.80 5.80 5.60 2,000 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
8.7
8.7
8.30 8.70 7.73 43,208,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
12.65 12.85 12.65 54,000 0 0 0
KHS
17.8
17.8
17 17.80 16.80 12,500 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
KLB
15.8
15.8
16 16 14.80 1,207,100 0 0 0
KMR
3.0
3.0
2.99 3 2.92 6,500 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.20 40.20 39.20 433,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
17.95 18.50 17.40 1,732,800 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
81.5
81.5
81 81.50 80.50 22,700 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 92,000 0 0 0
KST
13
13
13 13 13 100 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
40.50 40.50 40.50 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
22.5
22.5
22.50 22.50 22.50 0 0 0 0
L12
3.3
3.3
3.30 3.30 3.30 600 0 0 0
L14
32
32
30.30 32.40 29.90 190,400 0 0 0
L18
26.2
26.2
26 26.20 25.90 69,800 0 0 0
L40
96.5
96.5
96.36 96.46 93.98 56,200 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
18.8
18.8
18.95 18.95 18.70 5,400 0 0 0
LAI
15.8
15.8
15.70 15.90 15.30 30,700 0 0 0
LAS
16.8
16.8
16.80 17 16.30 306,800 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
34.5
34.5
33 34.50 33 11,400 0 0 0
LBM
37
37
37.10 37.20 36.55 10,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.5
10.5
10.30 10.55 9.96 2,832,000 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.8
4.8
4.72 4.83 4.50 5,374,200 0 0 0
LDP
11.4
11.4
11 11.40 11 10,100 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
4.9
4.9
4.74 5 4.65 425,000 0 0 0
LHC
110.6
110.6
108 112 105 46,600 0 0 0
LHG
30.3
30.3
30.25 30.30 29.50 203,200 0 0 0
LIC
27.7
27.7
28.30 28.30 27.70 1,500 0 0 0
LIG
4.6
4.6
4.50 4.60 4.40 414,000 0 0 0
LIX
33.8
33.8
33.75 33.85 33.45 13,000 0 0 0
LKW
34
34
34 34 34 100 0 0 0
LLM
16.5
16.5
16 17.90 15.80 18,700 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 0 0 0 0
LMC
9
9
9 9 9 100 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
51.7
51.7
51.10 52.50 51 3,025,200 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
34 34.20 32.50 55,000 0 0 0
LSS
9.6
9.6
9.51 9.58 9.46 220,500 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 21.40 21 5,400 0 0 0
MA1
36
36
36 36 36 0 0 0 0
MAC
14.1
14.1
14.05 14.05 14.05 10,000 0 0 0
MAS
34
34
34 34 34 2,700 0 0 0
MBB
24
24
23.50 24.35 23.20 38,226,500 0 0 0
MBG
3.4
3.4
3.30 3.50 3.30 409,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.4
30.4
28 30.60 27.70 7,416,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
MCH
182.6
182.6
171.50 186 171.50 1,799,900 0 0 0
MCM
26.4
26.4
26.46 26.46 26.08 19,200 0 0 0
MCO
7.4
7.4
7.30 7.60 7 9,900 0 0 0
MCP
27.0
27.0
27 27 26.90 23,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.80 9.90 9.80 2,200 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
20
20
20 20 20 10,000 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
6.3
6.3
6.30 6.30 6.10 2,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.5
39.5
39.78 39.78 38.18 59,800 0 0 0
MGC
13.2
13.2
13 13.30 12.90 10,200 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
26.7
26.7
26.70 26.70 26.70 0 0 0 0
MHC
12.9
12.9
12.65 13 11.80 545,900 0 0 0
MIC
14.6
14.6
14.60 14.60 13.60 3,300 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
18.3
18.3
18.75 18.80 17.60 906,300 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MKV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20
20
20 20 20 100 0 0 0
MML
34.4
34.4
34 34.50 33.20 93,400 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.6
17.6
17.60 18 17 51,000 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
17.6
17.6
17.60 17.60 17.60 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.3
12.3
12 12.35 11.85 8,089,700 0 0 0
MSH
38
38
39 39 36.80 895,300 0 0 0
MSN
80
80
76.80 80.50 74.40 12,598,000 0 0 0
MSR
22.4
22.4
22.40 22.80 21 2,300,100 0 0 0
MST
5.5
5.5
5.50 5.60 5.40 2,193,000 0 0 0
MTA
14
14
14 14.20 13.50 14,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.20 7.20 7.10 1,900 0 0 0
MTH
27
27
27 27 27 5,000 0 0 0
MTL
6.5
6.5
5.40 6.50 5.40 6,100 0 0 0
MTP
12.9
12.9
12.90 12.90 12.90 300 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
17.90 18 17.90 600 0 0 0
MVC
15.1
15.1
16 16.50 14.80 82,500 0 0 0
MVN
48.3
48.3
46.20 48.30 46.20 2,300 0 0 0
MWG
81.8
81.8
80.90 82 78.50 13,681,700 0 0 0
MZG
15.4
15.4
15.70 15.80 14.80 207,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.7
34.7
34.80 35 34 637,000 0 0 0
NAG
9.4
9.4
9.70 9.70 9.40 613,200 0 0 0
NAP
12
12
11.90 12 11.90 1,500 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
17.3
17.3
17.15 17.30 17.15 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.30 19.55 18.60 157,400 0 0 0
NBC
8.5
8.5
8.40 8.50 8.40 44,900 0 0 0
NBE
12
12
12 12 12 0 0 0 0
NBP
7.7
7.7
7.90 7.90 7.70 3,500 0 0 0
NBT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
10
10
10.80 10.80 9.90 6,800 0 0 0
NCS
41.9
41.9
41.60 42 41.60 34,900 0 0 0
NCT
103.0
103.0
103.18 104.47 102.25 53,900 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
12.20 12.30 11.70 499,400 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
5.1
5.1
4.80 5.10 4.80 900 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 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 5,900 0 0 0
NET
68.7
68.7
69 69.50 68.70 6,700 0 0 0
NFC
56.1
56.1
57.20 57.20 56.10 3,700 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.3
18.3
17.38 18.42 16.82 494,100 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.7
11.7
11.55 11.70 11.40 127,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.2
10.2
10.50 10.50 10.20 6,400 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
16.8
16.8
16.25 16.80 15.80 12,613,500 0 0 0
NLG
38.2
38.2
36.60 38.75 35.20 2,733,300 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
52.4
52.4
52.60 52.80 51 50,200 0 0 0
NNT
60.9
60.9
60.40 60.90 60.40 300 0 0 0
NO1
6.2
6.2
6.23 6.23 6.06 75,900 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
6.5
6.5
6.40 6.50 6.10 887,200 0 0 0
NS2
21.3
21.3
21 21.30 21 2,300 0 0 0
NSC
79
79
79 79 79 3,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.60 4.40 64,400 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 1,000 0 0 0
NT2
24.2
24.2
23.35 24.35 23.05 1,959,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159
159
159 161 155.10 53,900 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
58
58
58 58 58 100 0 0 0
NTL
18.8
18.8
17.80 18.75 17.35 1,207,900 0 0 0
NTP
63.2
63.2
63 64 61.20 341,700 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
14.5
14.5
14.40 14.50 13.50 611,200 0 0 0
NVL
13.4
13.4
12.90 13.45 12.50 17,601,500 0 0 0
NVP
33.3
33.3
33.30 33.30 33.30 100 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.90 3.90 3.60 2,400 0 0 0
OCB
12.6
12.6
12.30 12.75 12 4,701,600 0 0 0
OCH
6.1
6.1
6.20 6.30 5.70 131,800 0 0 0
ODE
45.9
45.9
46 46 45.70 23,400 0 0 0
OGC
4.0
4.0
3.91 3.99 3.80 405,300 0 0 0
OIL
10.7
10.7
10.70 10.80 10.20 812,100 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 7,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22.55 22.55 22.55 0 0 0 0
ORS
14.8
14.8
13.70 14.75 13.50 4,700,500 0 0 0
PAC
22.4
22.4
22.10 22.50 21.50 357,100 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
31.4
31.4
31.15 31.50 30.60 1,503,800 0 0 0
PAP
24.6
24.6
24.60 24.60 24.60 200 0 0 0
PAS
3.3
3.3
3.30 3.30 3.20 12,900 0 0 0
PAT
102
102
101.80 102 99 31,400 0 0 0
PBC
6.3
6.3
5.80 6.40 5.80 148,000 0 0 0
PBP
13
13
12.50 13 12.50 300 0 0 0
PBT
14.6
14.6
12.70 14.60 11.40 1,000 0 0 0
PC1
21.5
21.5
21 21.48 20.52 3,593,000 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 200 0 0 0
PCF
5.8
5.8
5.80 5.80 5.70 2,500 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
20.8
20.8
20 20.80 20 171,700 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.8
9.8
9.80 9.80 9.80 7,000 0 0 0
PDB
23.9
23.9
26 26 23.50 52,800 0 0 0
PDC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PDN
95
95
95.70 95.70 95 500 0 0 0
PDR
22.9
22.9
21.05 22.85 20.50 17,560,800 0 0 0
PDV
12.7
12.7
12.60 12.70 12.60 48,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.3
3.3
3.70 3.80 3.20 3,700 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
30.2
30.2
28.90 30.40 28 1,802,000 0 0 0
PFL
2.5
2.5
2.30 2.50 2.30 42,800 0 0 0
PGB
13.1
13.1
13 13.10 12.90 59,800 0 0 0
PGC
13.4
13.4
13.30 13.40 13.20 29,100 0 0 0
PGD
23.9
23.9
24.30 25 23.90 13,000 0 0 0
PGI
20.0
20.0
19.95 19.95 19.95 6,200 0 0 0
PGN
6.4
6.4
6.60 6.60 6.20 41,000 0 0 0
PGS
49.8
49.8
47.70 49.80 47.70 300 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
20.1
20.1
19.60 20.05 19.60 6,900 0 0 0
PHC
5.1
5.1
5.01 5.07 4.96 67,700 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
66
66
66 66 66 400 0 0 0
PHP
34.5
34.5
34.50 34.60 33 184,500 0 0 0
PHR
55.3
55.3
55.50 55.50 53.90 265,300 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 17 17 500 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 0 0 0 0
PIT
6.3
6.3
6.35 6.35 6.29 3,100 0 0 0
PIV
2.8
2.8
2.70 2.90 2.70 119,900 0 0 0
PJC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9
9
9 9 9 100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.8
26.8
26.20 28 25.70 210,600 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6
6
5.76 6.16 5.73 313,600 0 0 0
PLX
34.2
34.2
34.20 34.50 33.75 1,942,900 0 0 0
PMB
10.2
10.2
10.20 10.20 10.10 3,200 0 0 0
PMC
144.5
144.5
144.47 144.47 144.47 1,900 0 0 0
PMG
7.3
7.3
7.30 7.48 7.04 8,100 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
35.8
35.8
34.10 35.80 34.10 200 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
90
90
92.80 92.80 88 1,015,200 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
15.2
15.2
15.20 15.20 15.20 500 0 0 0
POT
20.5
20.5
19.10 20.50 19.10 2,200 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 100 0 0 0
POW
14.3
14.3
14.30 14.35 13.70 6,586,300 0 0 0
PPC
9.8
9.8
9.82 9.86 9.63 297,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
26.9
26.9
26.95 26.95 26.29 22,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.9
18.9
18.20 19.80 18.20 500 0 0 0
PPS
10.4
10.4
10.40 10.40 10.30 2,900 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.9
14.9
14.60 14.90 14.40 2,800 0 0 0
PRE
22.5
22.5
23.20 23.20 22 14,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
10.50 11.30 10.50 3,100 0 0 0
PSB
4.6
4.6
4.20 4.60 4.20 102,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16
16
15.40 16 15.40 138,100 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 200 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
8.3
8.3
7.90 8.30 7.70 338,800 0 0 0
PSL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 18 4,000 0 0 0
PSW
7.6
7.6
7.50 7.60 7.50 16,000 0 0 0
PTB
52
52
51.30 52 50.40 135,500 0 0 0
PTC
7.8
7.8
7.50 7.79 7.38 14,500 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
39
39
38.60 39 38 102,900 0 0 0
PTL
3.1
3.1
3.15 3.15 2.92 12,800 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 11.40 400 0 0 0
PTS
10.4
10.4
10.40 10.50 10.30 11,100 0 0 0
PTT
11
11
9.80 11 9.80 200 0 0 0
PTV
4.1
4.1
3.90 4.20 3.80 34,300 0 0 0
PV2
2.7
2.7
2.60 2.70 2.50 321,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.4
30.4
30 30.40 29 144,800 0 0 0
PVC
10.7
10.7
10.60 10.70 10.10 783,300 0 0 0
PVD
22.9
22.9
22.10 23.30 21.30 17,022,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6 33,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
80.8
80.8
81.10 81.20 79 50,100 0 0 0
PVM
17.6
17.6
17 17.60 17 10,900 0 0 0
PVO
5.9
5.9
6.20 6.20 5.60 12,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30.1
30.1
30.37 30.47 28.97 5,325,100 0 0 0
PVT
17.3
17.3
17.45 17.50 16.85 2,576,400 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 3.40 100 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.6
15.6
15.30 15.60 15.20 192,800 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
18
18
17.80 18 17.80 2,000 0 0 0
QCG
14.2
14.2
13.65 14.40 13.45 865,400 0 0 0
QHD
45.4
45.4
45.40 45.40 45.40 5,200 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
QNP
30.3
30.3
30.20 30.30 30 3,600 0 0 0
QNS
45.3
45.3
45 45.30 44.10 153,100 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 16.60 16 600 0 0 0
QPH
34.6
34.6
34.90 34.90 34.60 10,800 0 0 0
QSP
25
25
25.40 25.40 25 400 0 0 0
QST
29
29
29 29 29 0 0 0 0
QTC
20
20
22 22 20 1,400 0 0 0
QTP
12.9
12.9
12.90 12.90 12.80 138,800 0 0 0
RAL
92
92
91.60 92.50 91.50 4,900 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 3,100 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
13
13
12.40 13 12.40 4,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65
65
64.40 65 63.50 454,100 0 0 0
RIC
7.8
7.8
7.70 8 7.60 31,700 0 0 0
RTB
28.8
28.8
28.80 28.80 28.80 0 0 0 0
RYG
10.6
10.6
10.65 10.95 10.55 54,300 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
34
34
33.90 34 33.80 1,100 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
9.50 9.60 9.30 170,800 0 0 0
SAB
46.3
46.3
46.45 46.45 45.50 851,500 0 0 0
SAC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SAF
52
52
52 52 52 100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.60 7.66 7.10 911,400 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.9
32.9
33 33 32.30 16,300 0 0 0
SAV
13.7
13.7
13.80 13.80 13.65 10,800 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SBA
28.6
28.6
28.60 28.60 28.60 1,600 0 0 0
SBB
17.1
17.1
17 17.20 17 142,600 0 0 0
SBD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBG
13.3
13.3
13.45 13.50 13.10 375,000 0 0 0
SBH
42.5
42.5
43.50 43.50 41.90 400 0 0 0
SBL
5.5
5.5
5.40 5.50 5.40 1,100 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 0 0 0 0
SBS
5.8
5.8
5.50 5.80 5.40 1,383,200 0 0 0
SBT
25.5
25.5
25.35 25.45 25.10 935,000 0 0 0
SBV
8.2
8.2
8.15 8.15 8.15 0 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
63.2
63.2
64.90 64.90 62.30 31,000 0 0 0
SCI
10
10
10.20 10.30 9.80 101,400 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
18.3
18.3
18.62 18.62 17.98 28,300 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.8
8.8
8.64 8.84 8.32 7,524,900 0 0 0
SCS
55.5
55.5
55.90 55.90 54.20 555,800 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.7
7.7
7.70 7.70 7.70 6,000 0 0 0
SD5
9.7
9.7
9.70 9.70 9.70 0 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
11.60 11.90 11.60 4,400 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
11.5
11.5
11.64 11.64 11.55 1,400 0 0 0
SDK
15.6
15.6
15.60 15.60 15.60 100 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
16.70 16.70 16.70 0 0 0 0
SDV
31.5
31.5
31.50 31.50 31.50 6,000 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
21.90 21.90 21.70 12,800 0 0 0
SEP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 300 0 0 0
SFG
10.2
10.2
10 10.20 10 1,100 0 0 0
SFI
26.1
26.1
26.10 26.10 26.10 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.4
13.4
13.10 13.40 13.10 15,400 0 0 0
SGC
91
91
90.70 94.50 90.50 9,300 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
62.1
62.1
62.29 62.29 61.52 4,700 0 0 0
SGP
27.4
27.4
27.10 27.60 26.40 90,900 0 0 0
SGR
21.2
21.2
20.80 21.25 20.20 238,600 0 0 0
SGS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SGT
16.9
16.9
16.65 17 16.15 3,100 0 0 0
SHA
4
4
3.87 4.08 3.77 17,300 0 0 0
SHB
16.3
16.3
15.90 16.40 15.35 96,499,600 0 0 0
SHC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SHE
7.3
7.3
6.90 7.50 6.90 19,900 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
15
15
14.30 15 14.20 333,600 0 0 0
SHN
4.3
4.3
4.50 4.50 4.30 24,500 0 0 0
SHP
35
35
34.60 35 34.60 4,900 0 0 0
SHS
22.8
22.8
20.70 22.80 20.20 35,928,800 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
37.90 37.90 36 300 0 0 0
SJ1
12
12
13 13 12 200 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 14.25 14.05 128,200 0 0 0
SJE
19
19
19.50 19.50 18 184,400 0 0 0
SJG
21.1
21.1
21.90 21.90 21 1,900 0 0 0
SJM
4.7
4.7
4.10 4.80 4 210,900 0 0 0
SJS
60.3
60.3
62 62 59.50 41,000 0 0 0
SKG
10.2
10.2
10.15 10.25 10 152,500 0 0 0
SKH
24.4
24.4
24.40 24.40 24.40 100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28
28
28 28 27.90 1,400 0 0 0
SLS
167
167
166.70 167 166 5,600 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 500 0 0 0
SMB
40.3
40.3
40.29 40.43 40 19,000 0 0 0
SMC
12.3
12.3
12.05 12.25 11.75 266,200 0 0 0
SMN
11.2
11.2
11.20 11.20 11.20 5,000 0 0 0
SMT
13.6
13.6
14.50 14.50 13.10 20,600 0 0 0
SNC
28
28
28 28 28 0 0 0 0
SNZ
33.5
33.5
33.50 33.50 33.50 100 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
10.70 10.70 10.70 0 0 0 0
SPV
22.6
22.6
24.50 24.50 22.60 3,700 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
2
2
1.90 2 1.90 300 0 0 0
SRC
52.7
52.7
48 52.80 48 18,900 0 0 0
SRF
7.7
7.7
7.65 7.80 7.24 3,000 0 0 0
SSB
17.8
17.8
17.40 17.80 17.20 3,181,700 0 0 0
SSC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.3
8.3
8.40 8.40 8.30 6,200 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
34.8
34.8
32.40 34.75 32.10 57,837,700 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
5.60 5.67 5.50 113,000 0 0 0
STB
53.9
53.9
52 54.80 51.70 11,567,100 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 21 46,300 0 0 0
STK
17
17
17.50 17.50 16.80 10,100 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
32.0
32.0
31.55 33 31.40 19,900 0 0 0
SVD
6.1
6.1
6.27 6.27 6.06 10,500 0 0 0
SVG
6.5
6.5
6.30 6.50 6.30 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
46.1
46.1
46.10 46.10 46.10 0 0 0 0
SVN
3
3
3 3 2.90 125,200 0 0 0
SVT
10.9
10.9
10.85 10.90 10.65 2,200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 3,000 0 0 0
SZB
37.4
37.4
37.40 37.40 37.40 200 0 0 0
SZC
30.9
30.9
30.90 31.10 29.80 859,300 0 0 0
SZE
9.9
9.9
10 10 9.90 2,200 0 0 0
SZG
37
37
37 37 37 100 0 0 0
SZL
44.2
44.2
43.85 44.20 43.85 900 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.7
11.7
11.80 11.90 11.40 37,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
45.8
45.8
40.55 45.75 39.85 1,558,500 0 0 0
TAN
39
39
39 39 39 1,700 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
37.60 37.60 37.60 200 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 10.20 100 0 0 0
TCB
35
35
33.60 35.20 33.45 16,062,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.5
20.5
19.10 20.52 18.38 10,882,700 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
34.6
34.6
34.50 34.80 34.35 70,200 0 0 0
TCM
28.1
28.1
28.35 28.35 27.50 1,186,500 0 0 0
TCO
10.4
10.4
10.25 10.40 10 509,100 0 0 0
TCR
2.8
2.8
2.67 2.78 2.67 400 0 0 0
TCT
19.7
19.7
20.45 20.45 19.70 5,700 0 0 0
TCW
31.5
31.5
32 32 31.40 12,200 0 0 0
TDB
40.5
40.5
41 41 40.50 2,500 0 0 0
TDC
12.0
12.0
11.85 11.95 11.60 355,100 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TDG
3.0
3.0
3.07 3.14 2.90 30,900 0 0 0
TDH
4.9
4.9
4.81 5.09 4.58 393,100 0 0 0
TDM
56.6
56.6
54.70 56.60 54.60 30,300 0 0 0
TDP
33.6
33.6
33.20 34.80 32.55 295,300 0 0 0
TDS
8.3
8.3
8.40 8.60 8.20 25,000 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 58,500 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
6.40 6.44 6.20 31,500 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
64.7
64.7
61.10 64.70 60 1,100 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
30.4
30.4
29.80 30.50 29 30,100 0 0 0
THG
49.9
49.9
49 50 48.75 101,000 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.4
8.4
8.40 8.40 8.40 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 7.90 500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
21.9
21.9
21.90 21.90 17.90 900 0 0 0
TID
25
25
24.60 25 23.80 28,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.9
7.9
7.70 8 7.50 767,600 0 0 0
TIN
54
54
54.10 54.10 54 900 0 0 0
TIP
18.6
18.6
18.50 18.60 18.35 38,700 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 300 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
13.4
13.4
13.40 13.40 13.40 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.11 8.17 8 211,100 0 0 0
TLG
52.1
52.1
52.30 52.80 51.60 168,200 0 0 0
TLH
5.4
5.4
5.47 5.47 5.30 379,300 0 0 0
TLI
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TLP
6.8
6.8
6.50 6.80 6.50 1,100 0 0 0
TLT
23
23
23 23 23 0 0 0 0
TMB
56
56
56 56.30 55.50 5,300 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
73.3
73.3
73.30 73.30 73.30 0 0 0 0
TMP
62
62
62 62 62 300 0 0 0
TMS
41
41
40 41 40 6,200 0 0 0
TMT
9.4
9.4
9.98 9.98 9.10 26,500 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TN1
15.9
15.9
16 16 15.20 45,200 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
28.5
28.5
28.50 28.50 28.50 200 0 0 0
TNG
18.9
18.9
18.69 18.89 17.92 1,237,700 0 0 0
TNH
12.7
12.7
12.75 12.75 12.20 251,700 0 0 0
TNI
6
6
5.98 6 5.70 415,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.1
8.1
7.88 8.20 7.88 106,700 0 0 0
TNV
9.6
9.6
9.60 9.60 9.60 2,100 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
140.9
140.9
141.50 141.50 136 99,300 0 0 0
TOT
16
16
15.60 16 15.60 4,400 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
17.3
17.3
16.65 17.45 16.55 16,470,600 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 3,600 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 17 100 0 0 0
TRA
66.3
66.3
66.30 66.30 66.30 200 0 0 0
TRC
77.6
77.6
77.30 78 72.50 269,900 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 400 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 5.80 600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14 14 14 0 0 0 0
TSB
35.6
35.6
35.40 35.60 35 500 0 0 0
TSC
3.0
3.0
3 3.04 2.97 207,200 0 0 0
TSD
6.1
6.1
6 6.10 5.70 36,500 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
6.5
6.5
5.70 6.50 5.70 137,800 0 0 0
TTA
11.7
11.7
11.50 11.70 11.25 414,200 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 700 0 0 0
TTD
90
90
90 90 90 100 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.86 2.88 2.79 404,400 0 0 0
TTG
11.2
11.2
11.20 11.20 11.20 100 0 0 0
TTH
2.6
2.6
2.50 2.60 2.40 44,100 0 0 0
TTL
9
9
8.90 9 8.80 4,400 0 0 0
TTN
17.7
17.7
18.50 18.50 16.90 489,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.80 33.80 33.60 3,000 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 2,000 0 0 0
TV1
23.6
23.6
23.80 23.80 23.40 20,600 0 0 0
TV2
34.7
34.7
34.50 34.70 33 186,000 0 0 0
TV3
17
17
16.70 17 16.70 200 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 0 0 0 0
TV6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.9
8.9
8.51 8.85 8.37 117,100 0 0 0
TVC
11.5
11.5
11 11.60 11 1,554,200 0 0 0
TVD
10
10
10 10 9.90 18,900 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
8
8
7.90 8 7.60 439,500 0 0 0
TVS
17.3
17.3
17 17.30 16.55 202,900 0 0 0
TVT
16.6
16.6
16.60 16.60 16.50 1,800 0 0 0
TW3
20
20
20 20 20 100 0 0 0
TXM
5
5
5 5 5 100 0 0 0
TYA
17.5
17.5
17.60 17.60 17.30 4,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.10 800 0 0 0
UDL
17
17
17 17 17 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
51.6
51.6
51 51.60 50.70 500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.1
10.1
10.40 10.40 10.10 300 0 0 0
USC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
USD
17.5
17.5
17.60 17.60 17.50 4,200 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
7 7 7 0 0 0 0
VAB
11.2
11.2
11.20 11.20 10.80 955,500 0 0 0
VAF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VAV
35.8
35.8
35.80 35.80 35.80 2,200 0 0 0
VBB
11.3
11.3
11.32 11.42 11.13 88,200 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 500 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12.7
12.7
12.80 12.80 11.50 6,400 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
6.8
6.8
6.70 6.80 6.50 265,300 0 0 0
VC3
27.8
27.8
27 27.80 26.40 947,800 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
10.8
10.8
10.50 10.80 10.20 235,500 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 500 0 0 0
VCA
9
9
8.90 9 8.80 21,500 0 0 0
VCB
60.1
60.1
59.20 60.40 59.10 2,952,400 0 0 0
VCC
9.8
9.8
9.90 9.90 9.70 2,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295
295
283.60 296.80 283.60 800 0 0 0
VCG
24.9
24.9
24.75 24.95 23.25 16,730,900 0 0 0
VCI
38.5
38.5
35.70 38.50 35.70 17,168,700 0 0 0
VCM
10.4
10.4
9.50 10.40 9.30 2,700 0 0 0
VCP
26
26
26.30 26.30 25.50 24,600 0 0 0
VCR
39
39
39 39 39 5,900 0 0 0
VCS
47.1
47.1
47.20 47.20 46 71,300 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 0 0 0 0
VDP
48
48
42.20 48 42 10,300 0 0 0
VDS
19.3
19.3
18 19.25 17.70 2,899,600 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
260
260
260 260 260 100 0 0 0
VE8
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VE9
4
4
4.20 4.20 4 2,700 0 0 0
VEA
36.9
36.9
36.59 37.21 36.50 1,294,000 0 0 0
VEC
34.6
34.6
34.50 35.60 34.20 27,600 0 0 0
VEF
131.9
131.9
132.50 132.50 131 27,100 0 0 0
VES
10
10
10 10 10 0 0 0 0
VET
15.6
15.6
16 16 15.60 1,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.5
54.5
54.50 54.50 53.60 6,900 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
45.7
45.7
44.54 45.69 42.88 1,158,500 0 0 0
VGG
44.8
44.8
44.80 44.80 44.80 0 0 0 0
VGI
76.5
76.5
77.10 79.90 71.90 1,794,700 0 0 0
VGL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VGP
27.2
27.2
27.20 27.20 27 9,300 0 0 0
VGR
54.5
54.5
54.52 54.52 54.52 100 0 0 0
VGS
29
29
27.90 29.20 27.30 1,362,400 0 0 0
VGT
12.1
12.1
12.30 12.30 11.70 957,300 0 0 0
VGV
32.4
32.4
32.40 32.40 32.40 3,100 0 0 0
VHC
58.2
58.2
57.20 58.50 55.20 2,085,000 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.5
4.5
4.60 4.60 4.30 498,300 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.2
2.2
2.10 2.20 2.10 55,000 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
100.2
100.2
98.40 102 98.40 4,564,100 0 0 0
VIB
19.0
19.0
18.35 19.10 18.10 8,138,900 0 0 0
VIC
201
201
198 204.90 196.10 2,514,100 0 0 0
VID
5.2
5.2
5.15 5.15 5.15 7,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.4
15.4
15.70 15.70 14.60 16,800 0 0 0
VIG
6.1
6.1
5.90 6.20 5.80 242,200 0 0 0
VIH
20
20
20 20 20 0 0 0 0
VIM
10
10
10.40 10.40 10 500 0 0 0
VIN
17
17
17 17 17 400 0 0 0
VIP
12.8
12.8
12.90 13 12.60 150,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIW
17
17
15 17 15 8,100 0 0 0
VIX
27.9
27.9
25.70 27.85 25.70 63,196,200 0 0 0
VJC
185.8
185.8
184 189 182.80 2,129,600 0 0 0
VLA
9.1
9.1
9 9.10 9 200 0 0 0
VLB
47.1
47.1
48 48 46.70 46,600 0 0 0
VLC
14.1
14.1
14.10 14.20 13.70 100,700 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.6
8.6
8.40 8.60 8.30 4,000 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
5.8
5.8
5.91 5.91 5.55 24,400 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 5,400 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
18
17.90 18 15.80 4,400 0 0 0
VNB
16.7
16.7
16.30 16.80 16.20 16,500 0 0 0
VNC
35.3
35.3
35.10 35.40 35 2,400 0 0 0
VND
20.1
20.1
18.80 20.10 18.80 26,953,700 0 0 0
VNE
6.1
6.1
6.20 6.24 6.05 129,000 0 0 0
VNF
15.8
15.8
15.60 15.80 15.50 8,700 0 0 0
VNG
7.1
7.1
7.12 7.12 7.12 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.3
8.3
8.30 8.30 8.30 2,900 0 0 0
VNL
23.0
23.0
23 23 22.95 1,300 0 0 0
VNM
57.3
57.3
57.60 57.90 56.30 4,175,200 0 0 0
VNP
15.4
15.4
16.30 16.30 14.60 140,200 0 0 0
VNR
20.5
20.5
20.60 20.60 20.40 13,000 0 0 0
VNS
9.3
9.3
9.45 9.45 9.33 15,200 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
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VNZ
391
391
390.10 391 390 1,000 0 0 0
VOC
12.8
12.8
12.70 12.80 12.70 2,900 0 0 0
VOS
13.2
13.2
13 13.20 12.40 1,420,300 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.5
29.5
27.55 29.50 27.25 31,974,700 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.8
25.8
25.70 25.95 25.70 12,500 0 0 0
VPG
6.5
6.5
6.45 6.50 6.08 456,900 0 0 0
VPH
5.1
5.1
5 5.14 4.90 40,400 0 0 0
VPI
56
56
55.50 56.10 53.80 1,682,100 0 0 0
VPR
17
17
17 17 17 500 0 0 0
VPS
9.8
9.8
10 10.10 9.72 48,300 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
13.4
13.4
13.40 13.40 13.15 10,500 0 0 0
VRE
33.5
33.5
31.35 33.50 31.35 11,076,100 0 0 0
VRG
17.1
17.1
17.30 17.30 17.10 18,400 0 0 0
VSA
21
21
21 21 21 0 0 0 0
VSC
23.0
23.0
21.45 22.95 20.30 17,069,100 0 0 0
VSE
8.8
8.8
8.90 8.90 8.60 3,200 0 0 0
VSF
24.5
24.5
24.90 25.20 24.50 13,600 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.2
44.2
44.01 44.50 43.52 8,000 0 0 0
VSI
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VSM
14.1
14.1
14 14.10 14 10,000 0 0 0
VSN
15.9
15.9
15.50 15.90 15.50 2,200 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 4,700 0 0 0
VTB
13.9
13.9
14.75 14.75 12.85 156,800 0 0 0
VTC
8
8
8 8 8 0 0 0 0
VTD
6.7
6.7
6.80 7 6.70 97,800 0 0 0
VTE
6.9
6.9
7 7 6.90 600 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
9
9
9 9 9 100 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
52.2
52.2
52 52.50 50.20 9,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12.05 12.05 11.50 558,500 0 0 0
VTP
109.8
109.8
108.60 114 102 1,965,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.3
15.3
15.40 15.40 15 39,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14
14
13.90 14.10 13.80 106,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.50 18.10 1,408,200 0 0 0
VUA
18
18
18 18 18 100 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
58.9
58.9
60 60 55.20 141,100 0 0 0
VW3
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VWS
20
20
20 20 20 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
286.1
286.1
286.10 286.10 286.10 100 0 0 0
WSB
56.5
56.5
55.82 56.49 55.04 600 0 0 0
WSS
7
7
6.80 7.10 6.60 27,100 0 0 0
WTC
10.5
10.5
10.40 10.50 10.10 400 0 0 0
X20
12.4
12.4
12 12.40 12 1,000 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
19.6
19.6
15.10 19.60 15.10 300 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 100 0 0 0
XMC
9
9
8.20 9.30 8.20 62,700 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 16.60 400 0 0 0
XPH
14
14
14.40 14.40 14 7,300 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
14
14
14 14 14 200 0 0 0
YEG
12.3
12.3
12.10 12.40 11.80 1,612,400 0 0 0
YTC
30
30
30 30 30 100 0 0 0
^HASTC
265.9
265.9
258.60 265.91 255.61 112,782,375 0 0 0
^UPCOM
116.1
116.1
114.89 116.27 114.66 0 0 0 0
^VN30
1,897.7
1,897.7
1,860.56 1,908.55 1,843.43 459,231,368 0 0 0
^VNINDEX
1,652.0
1,652.0
1,618.02 1,658.93 1,600.56 1,130,742,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |