DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/11/2025

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 05/11/2025

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
8.1
8.1
8.09 8.15 8.03 943,700 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 372,000 0 0 0
AAM
7.0
7.0
6.90 7 6.90 4,400 0 0 0
AAS
9
9
9.10 9.20 8.80 1,145,500 0 0 0
AAT
3.5
3.5
3.55 3.55 3.47 19,300 0 0 0
AAV
6.4
6.4
6.10 6.40 6 1,115,100 0 0 0
ABB
12.9
12.9
13 13.10 12.80 1,608,600 0 0 0
ABC
10.9
10.9
10.90 11 10.70 51,000 0 0 0
ABI
20.3
20.3
20.10 20.50 19.90 51,000 0 0 0
ABR
13.5
13.5
13.45 13.45 13.45 100 0 0 0
ABS
3.0
3.0
2.90 2.97 2.90 92,100 0 0 0
ABT
69.9
69.9
69.20 70 69.20 1,100 0 0 0
ABW
10.2
10.2
10.30 10.30 10.10 72,200 0 0 0
ACB
25.6
25.6
25.80 25.90 25.55 6,212,200 0 0 0
ACC
13.5
13.5
13 13.50 13 24,700 0 0 0
ACE
40.8
40.8
40.80 41.20 40.20 6,200 0 0 0
ACL
13.2
13.2
12.90 13.25 12.85 6,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.5
5.5
5.50 5.50 5.50 300 0 0 0
ACV
54.9
54.9
54.80 55.90 54.50 1,006,100 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.1
9.1
9.10 9.10 9.10 100 0 0 0
ADS
8.3
8.3
8.45 8.45 8.20 71,400 0 0 0
AFX
10.3
10.3
10.50 10.50 10.30 311,800 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 23,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.4
16.4
16.60 16.60 16.20 230,700 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
38.4
38.4
38.66 38.66 37.61 1,200 0 0 0
AGR
16.0
16.0
16.25 16.25 15.95 434,100 0 0 0
AGX
159.7
159.7
151 159.70 151 400 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
AIG
44.5
44.5
45 45 44.30 40,300 0 0 0
ALT
11.6
11.6
11.50 11.60 11.50 3,000 0 0 0
ALV
6.4
6.4
6.40 6.40 6.20 22,900 0 0 0
AMC
19.3
19.3
19.30 19.30 19.30 200 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13 13 13 3,100 0 0 0
AMS
7.7
7.7
7.50 7.70 7.40 116,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
35.5
35.5
36 36 34.50 105,800 0 0 0
ANV
28.1
28.1
29.10 29.10 28.10 1,359,900 0 0 0
APF
39.3
39.3
39.50 39.50 39.30 1,000 0 0 0
APG
11.4
11.4
11.55 11.55 11.30 252,300 0 0 0
APH
6.4
6.4
6.41 6.48 6.38 62,500 0 0 0
API
7.1
7.1
7.30 7.30 7.10 129,100 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.40 5,900 0 0 0
APS
8.4
8.4
8.70 8.70 8.30 326,500 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
6.93 6.93 6.81 191,800 0 0 0
ASP
4.9
4.9
4.89 4.98 4.89 96,600 0 0 0
AST
72
72
74.50 74.50 72 23,800 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
53
53
53 53 53 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.6
13.6
13.80 14.10 13 276,400 0 0 0
BAB
12.9
12.9
13 13 12.80 3,900 0 0 0
BAF
32.3
32.3
31.95 32.25 31.85 894,300 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
87.9
87.9
86.88 87.85 85.90 400 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 13.20 100 0 0 0
BBT
13.7
13.7
13 13.70 13 900 0 0 0
BCA
8.9
8.9
9.40 9.40 8.50 5,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.90 7.90 7.60 123,600 0 0 0
BCE
10.4
10.4
9.92 10.41 9.92 44,400 0 0 0
BCF
40.1
40.1
40.10 40.10 40.10 2,700 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67.2
67.2
67.10 67.20 66.30 251,300 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 9 2,800 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 0 0 0 0
BFC
44.4
44.4
43.95 44.50 43.35 309,700 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
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
31.9
31.9
31.20 31.90 31.20 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.6
24.6
25.10 25.45 24.40 196,000 0 0 0
BID
38.7
38.7
37.60 38.80 37.60 3,945,700 0 0 0
BIG
5.6
5.6
5.50 5.80 5.20 310,500 0 0 0
BIO
12
12
12 12 12 400 0 0 0
BKC
23.7
23.7
24.60 24.60 23.60 30,700 0 0 0
BKG
2.9
2.9
2.89 2.93 2.87 20,900 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 300 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
16.8
16.8
17 17.15 16.60 34,100 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
20.4
20.4
20.75 21.85 20.20 991,900 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 200 0 0 0
BMK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BMP
164.5
164.5
162.76 166.42 162.76 53,900 0 0 0
BMS
13
13
13.10 13.10 12.90 160,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.30 7.90 7.30 1,165,300 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
4.20 4.20 4.20 0 0 0 0
BRC
13
13
13 13 13 200 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
BRS
24
24
24 24.40 24 500 0 0 0
BSA
23
23
23 23 23 5,000 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 1,100 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
42.1
42.1
42.65 42.65 42 383,000 0 0 0
BSL
10.1
10.1
10.10 10.10 10.10 4,600 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BSQ
18
18
18 18 18 7,500 0 0 0
BSR
16.8
16.8
16.35 17.15 16.15 10,745,900 0 0 0
BT1
10.4
10.4
10.27 10.35 10.27 32,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5
5
5 5 4.90 2,500 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
42.0
42.0
42.44 42.63 41.75 174,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,000 0 0 0
BTP
9.7
9.7
9.67 9.67 9.63 9,500 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 23,100 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 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 13.80 13.30 645,600 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.5
53.5
53.08 54.85 52.59 835,000 0 0 0
BVL
17.9
17.9
17.80 18 17.70 8,100 0 0 0
BVN
13.7
13.7
12.80 13.90 12.80 2,600 0 0 0
BVS
33.2
33.2
33.98 33.98 33.20 317,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.1
47.1
47.40 48.05 46.80 107,700 0 0 0
BWS
33.2
33.2
32.54 33.22 32.54 200 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 20.05 20 32,100 0 0 0
C47
10.4
10.4
10.50 10.50 10 24,300 0 0 0
C4G
8.1
8.1
8.20 8.20 8.10 317,600 0 0 0
C69
12
12
12.20 12.30 11.90 254,900 0 0 0
C92
4.2
4.2
4.30 4.30 3.90 2,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.6
7.6
7.50 7.60 7.30 9,200 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
42.3
42.3
42.30 42.50 42 16,300 0 0 0
CAT
16.4
16.4
16.50 16.60 16.40 5,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 500 0 0 0
CBS
29.9
29.9
29.88 29.97 29.79 6,600 0 0 0
CC1
30.5
30.5
30.20 30.50 30.20 200 0 0 0
CCA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCC
15.8
15.8
15.90 15.90 15.80 600 0 0 0
CCI
25.5
25.5
25.50 25.50 25.50 1,900 0 0 0
CCL
6.2
6.2
6.29 6.30 6.13 86,900 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
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
45
45
45 45 45 100 0 0 0
CDC
28.9
28.9
29.60 30 28.15 345,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
7.3
7.3
7.20 7.30 7.20 200 0 0 0
CDN
33.9
33.9
33.10 33.90 32.80 10,300 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 9.90 9.80 2,000 0 0 0
CDR
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.5
24.5
25.30 25.90 24.10 12,270,400 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 0 0 0 0
CHP
32.0
32.0
31.90 32 31.80 5,500 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
9.5
9.5
9.50 9.50 9.50 2,300 0 0 0
CID
11.8
11.8
11.50 11.80 11.50 1,400 0 0 0
CIG
8.8
8.8
8.99 8.99 8.60 17,400 0 0 0
CII
23
23
23.95 23.95 23 9,606,400 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
47.1
47.1
47.30 47.60 45.20 7,400 0 0 0
CKD
22.8
22.8
22.90 22.90 22.80 600 0 0 0
CKG
11.5
11.5
11.80 11.80 11.45 18,800 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52
52
52 52 52 100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21
21
21.10 21.20 21 4,900 0 0 0
CLL
30.7
30.7
30.85 30.90 30.70 3,500 0 0 0
CLM
68
68
68 68 68 0 0 0 0
CLW
43
43
43 43 43 400 0 0 0
CLX
16.2
16.2
16.10 16.30 16 83,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CMF
339
339
339 339 339 1,000 0 0 0
CMG
39.3
39.3
39.65 40.30 39.20 473,600 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
8
8
8 8 7.80 31,700 0 0 0
CMT
13.3
13.3
13.20 13.30 13.20 2,100 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 600 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.53 6.55 6.48 60,500 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 0 0 0 0
CNG
26.2
26.2
25.80 26.20 25.80 62,600 0 0 0
CNN
67.9
67.9
63.70 67.90 63.70 18,600 0 0 0
CNT
8.6
8.6
8 8.60 8 2,200 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
5.8
5.8
5.30 5.80 5.30 400 0 0 0
CPC
17
17
17 17 17 0 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
31.5
31.5
31.30 31.50 31.20 10,800 0 0 0
CQT
8
8
8 8 8 100 0 0 0
CRC
9.4
9.4
9.47 9.47 9.16 506,000 0 0 0
CRE
9.4
9.4
9.68 9.68 9.39 261,500 0 0 0
CSC
19
19
19.40 19.40 19 17,700 0 0 0
CSI
27.8
27.8
27.60 27.80 27.60 3,100 0 0 0
CSM
14
14
13.95 14 13.70 174,400 0 0 0
CSV
31.8
31.8
30.95 31.85 30.90 551,300 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
17.8
17.8
19.10 19.10 17.50 12,300 0 0 0
CTD
96.8
96.8
93.60 100 92.30 1,063,500 0 0 0
CTF
20.1
20.1
20.10 20.10 20 296,900 0 0 0
CTG
51.3
51.3
49.80 51.60 49.50 10,623,400 0 0 0
CTI
22.8
22.8
22.95 22.95 22.50 322,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.9
9.9
9.20 9.90 9.20 92,500 0 0 0
CTR
90.5
90.5
90.50 92.90 89.20 518,200 0 0 0
CTS
37.4
37.4
38.20 38.25 37.30 923,700 0 0 0
CTT
19.9
19.9
19.90 19.90 19.90 400 0 0 0
CTW
24
24
24 24 24 100 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
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
D2D
35.5
35.5
35.45 36 35.40 23,000 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 3.70 107,900 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
9.2
9.2
8.90 11 8.90 1,800 0 0 0
DAT
9.4
9.4
8.75 9.36 8.75 10,700 0 0 0
DBC
25.8
25.8
26.35 26.35 25.80 2,198,600 0 0 0
DBD
52.6
52.6
52.20 53 51.80 23,000 0 0 0
DBM
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DBT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DC1
8.8
8.8
6.90 8.80 6.90 400 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
11.6
11.6
11.70 11.70 11.55 278,900 0 0 0
DCF
45
45
45 45 45 500 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
34.5
34.5
36 36 32.95 901,900 0 0 0
DCM
36.0
36.0
34.70 36.25 34.50 5,566,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 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 10,200 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
6.6
6.6
6.40 6.60 6 1,700 0 0 0
DDV
30.4
30.4
29.60 30.70 29.40 1,248,900 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
95
93.50 95 93.40 1,011,500 0 0 0
DGT
4.6
4.6
4.70 4.70 4.60 30,600 0 0 0
DGW
39.8
39.8
40.40 40.40 39.75 782,100 0 0 0
DHA
56.7
56.7
56.80 58.30 56.60 74,200 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DHC
34.1
34.1
35 35 34 152,100 0 0 0
DHD
30.8
30.8
30.80 30.80 30.80 0 0 0 0
DHG
104.5
104.5
102.90 104.50 102.90 9,100 0 0 0
DHM
6.4
6.4
6.25 6.43 6.25 1,700 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 0 0 0 0
DHP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DHT
76.8
76.8
76.80 76.90 76 6,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
3.90 4.30 3.90 1,700 0 0 0
DIG
20.2
20.2
20.65 20.65 20.05 5,482,000 0 0 0
DIH
12.5
12.5
12.30 12.50 12.30 8,400 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
5.8
5.8
5.80 5.90 5.70 601,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.76 2.76 2.69 959,000 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
59.60 60.80 59.60 8,500 0 0 0
DMN
10
10
10 10 10 100 0 0 0
DMS
7.2
7.2
7.20 7.20 7.20 300 0 0 0
DNA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DNC
55
55
55 55 55 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
8.5
8.5
8.20 8.50 8.20 900 0 0 0
DNH
39.1
39.1
46 46 39.10 1,000 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
19.9
19.9
19.90 19.90 19.90 100 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
12
12
12 12 12 1,500 0 0 0
DP1
39.9
39.9
39.90 39.90 39.90 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
50.8
50.8
52 52 50.60 13,400 0 0 0
DPG
43.5
43.5
43.90 44.20 43.45 312,900 0 0 0
DPH
53.2
53.2
53.20 53.20 53.20 0 0 0 0
DPM
24.9
24.9
23.90 24.95 23.70 12,026,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.1
38.1
38.80 38.80 37.90 443,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11
11
10.50 11.05 10.50 16,300 0 0 0
DRC
15.4
15.4
15.65 15.75 15.40 231,500 0 0 0
DRG
8.4
8.4
8.70 8.70 8.30 1,100 0 0 0
DRH
2.3
2.3
2.36 2.39 2.26 221,600 0 0 0
DRI
11.7
11.7
11.90 11.90 11.50 564,800 0 0 0
DRL
49.6
49.6
50.10 50.10 49.60 3,700 0 0 0
DS3
6.5
6.5
6.50 6.80 6.20 1,500 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
25.3
25.3
25.40 25.60 25.05 255,600 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
43.9
43.9
43.70 43.90 43.45 2,800 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9.2
9.2
9.20 9.20 9 43,000 0 0 0
DTA
4.5
4.5
4.45 4.45 4.45 2,300 0 0 0
DTD
18.9
18.9
19.30 19.50 18.90 200,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 12,300 0 0 0
DTK
11.6
11.6
11.60 11.80 11.60 16,200 0 0 0
DTL
14.8
14.8
14.70 14.80 14.70 5,400 0 0 0
DTP
113.9
113.9
113.90 113.90 113.90 0 0 0 0
DTT
14.7
14.7
14.70 14.70 14.70 100 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 6.70 56,500 0 0 0
DVN
20.5
20.5
20.40 20.70 20.20 19,300 0 0 0
DVP
69.6
69.6
69.80 69.80 69.50 22,500 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
20.1
20.1
20 20.20 19.30 17,934,400 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.8
10.8
11 11 10.70 215,100 0 0 0
DXS
10.3
10.3
10.45 10.45 10 1,812,400 0 0 0
DXV
3.8
3.8
3.77 3.77 3.77 100 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
22.5
22.5
22.82 23.20 22.06 36,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2 900 0 0 0
EIB
22.3
22.3
22.50 22.80 22.25 2,486,300 0 0 0
EIC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
EID
24.4
24.4
24.50 24.50 24.30 2,100 0 0 0
EIN
2.7
2.7
2.80 3 2.40 3,000 0 0 0
ELC
21.2
21.2
21.30 21.50 21.05 187,800 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
20.8
20.8
22.30 22.30 20.80 1,500 0 0 0
EVE
11.1
11.1
11.05 11.40 11 177,600 0 0 0
EVF
12.6
12.6
12.75 12.75 12.50 2,705,500 0 0 0
EVG
8.3
8.3
8.39 8.42 8.26 331,400 0 0 0
EVS
6.1
6.1
6.50 6.50 6.10 146,000 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
3.7
3.7
3.72 3.78 3.71 17,600 0 0 0
FCN
15.4
15.4
15.40 15.50 15.30 469,100 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 0 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
12.70 13 12.70 16,600 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.5
7.5
7.62 7.62 7.40 200,500 0 0 0
FIT
4.6
4.6
4.72 4.72 4.62 363,700 0 0 0
FMC
37.5
37.5
36.60 37.75 36.60 95,100 0 0 0
FOC
64.4
64.4
64.80 64.80 64.30 8,900 0 0 0
FOX
63.9
63.9
63.10 64 61.90 97,400 0 0 0
FPT
100.9
100.9
101.80 102 99.60 11,741,500 0 0 0
FRC
25
25
25 25 25 17,000 0 0 0
FRM
8.2
8.2
8 8.20 8 3,800 0 0 0
FRT
143
143
143.90 143.90 141.50 269,700 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FT1
46.3
46.3
47.70 47.70 46.30 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
35
35
35.30 35.65 35 1,013,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.31 8.31 8.12 200,400 0 0 0
GAS
63
63
60.70 63.60 60.60 1,680,600 0 0 0
GCB
9
9
9 9 9 0 0 0 0
GCF
31.4
31.4
31.36 31.36 31.36 0 0 0 0
GDA
16.5
16.5
16.40 16.70 16.40 54,100 0 0 0
GDT
20.8
20.8
20.70 20.90 20.60 15,400 0 0 0
GDW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
GEG
15.2
15.2
15.20 15.25 15.15 295,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
45.3
45.3
46.50 46.60 45.10 8,632,000 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 29.80 29.60 24,700 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
15.6
15.6
15.85 15.85 15.40 93,000 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
22.80 22.80 20.40 2,600 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
67
67.30 67.30 65.60 1,440,700 0 0 0
GMH
8.7
8.7
8.50 8.69 8.50 6,500 0 0 0
GMX
15.7
15.7
16.90 17 15.70 1,200 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 0 0 0 0
GPC
2.4
2.4
2.50 2.50 2.30 3,000 0 0 0
GSM
30.2
30.2
30.50 30.50 30.20 2,000 0 0 0
GSP
10.5
10.5
10.45 10.55 10.40 33,000 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 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
28.6
28.6
28.05 29.09 28.05 4,804,500 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 6,400 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
14
14
14 14 14 100 0 0 0
HAF
22
22
22 22 22 0 0 0 0
HAG
17.3
17.3
16.85 17.65 16.80 19,341,800 0 0 0
HAH
60.9
60.9
62.50 62.50 60.30 1,687,000 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HAP
6.8
6.8
6.96 7 6.80 70,000 0 0 0
HAR
4.1
4.1
4.11 4.14 4 93,700 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAT
34.1
34.1
35 35 34.10 1,300 0 0 0
HAV
3.9
3.9
4 4 3.30 2,400 0 0 0
HAX
10.9
10.9
10.90 10.90 10.65 322,200 0 0 0
HBC
6.4
6.4
6 6.50 6 556,000 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HBH
5.4
5.4
5.10 5.40 5.10 300 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 26.50 800 0 0 0
HCC
24
24
24.10 24.10 24 2,500 0 0 0
HCD
7.8
7.8
7.51 7.77 7.51 8,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.1
23.1
23.30 23.45 23 7,605,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.6
15.6
15.60 15.60 15.60 400 0 0 0
HD6
12.4
12.4
11.80 12.40 11.80 4,700 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.6
6.6
6.10 6.60 6.10 46,000 0 0 0
HDB
31.1
31.1
31.10 31.80 30.80 8,534,600 0 0 0
HDC
29.2
29.2
29.73 29.78 28.88 1,716,600 0 0 0
HDG
30.9
30.9
31.20 31.60 30.90 1,166,400 0 0 0
HDM
38
38
38.40 38.50 38 10,800 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
61
61
61 61 61 100 0 0 0
HEJ
9.5
9.5
9.80 9.80 9.50 3,200 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
266.0
266.0
266.57 266.57 263.09 1,200 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
12.30 12.50 11.40 1,629,300 0 0 0
HHS
14.7
14.7
14.80 14.85 14.50 1,445,300 0 0 0
HHV
14.1
14.1
14.30 14.40 14.10 3,355,900 0 0 0
HID
4.0
4.0
3.90 4 3.81 767,000 0 0 0
HII
5.2
5.2
5.20 5.22 5.08 218,800 0 0 0
HIO
7.1
7.1
7 7.10 7 2,300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.5
28.5
28.50 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 12.80 600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
370
370
315 375 315 9,900 0 0 0
HLC
12.4
12.4
12.40 12.50 12.30 12,700 0 0 0
HLD
18.5
18.5
18.60 18.60 18.50 8,600 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
11.7
11.7
11.60 11.70 11.60 2,900 0 0 0
HMD
18.7
18.7
18.70 18.70 18.70 0 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
11.60 11.60 11.60 1,500 0 0 0
HMS
34.7
34.7
34.20 34.70 34.20 3,700 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HND
10.8
10.8
10.90 10.90 10.80 68,100 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.9
5.9
5.90 5.90 5.70 1,592,500 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8.10 8 243,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.2
5.2
5 5.20 5 700 0 0 0
HPB
16.6
16.6
17.70 17.70 16.60 4,900 0 0 0
HPD
17.4
17.4
17.60 17.60 17.40 300 0 0 0
HPG
26.3
26.3
26.45 26.75 26.25 20,835,300 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
77.8
77.8
81.50 81.50 77.80 2,600 0 0 0
HPT
23.7
23.7
23.60 24.80 23.60 700 0 0 0
HPW
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HPX
4.8
4.8
4.87 4.87 4.79 477,100 0 0 0
HQC
3.2
3.2
3.21 3.24 3.18 2,544,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.1
28.1
28.15 28.15 28.10 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
17.10 17.20 16.85 4,544,800 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9.3
9.3
9.70 9.70 9.21 374,500 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
14.3
14.3
14.20 14.30 14.20 2,900 0 0 0
HSV
4.3
4.3
4.10 4.30 4.10 38,200 0 0 0
HT1
16.2
16.2
16.30 16.30 15.90 218,400 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.7
3.7
3.70 3.70 3.70 500 0 0 0
HTG
45.5
45.5
45 45.80 45 31,500 0 0 0
HTI
23.8
23.8
23.85 23.85 23.60 31,600 0 0 0
HTL
23.9
23.9
23.86 23.90 23.86 1,300 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 1,100 0 0 0
HTN
9.1
9.1
9.20 9.20 9.04 109,100 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
13.0
13.0
12.95 12.95 12.95 100 0 0 0
HU1
6.9
6.9
6.45 6.91 6.44 600 0 0 0
HU4
12
12
12.30 12.30 12 5,000 0 0 0
HU6
4.6
4.6
4.60 4.90 4.60 800 0 0 0
HUB
16.0
16.0
15.95 16.05 15.90 600 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
18.3
18.3
18 18.70 17.70 6,905,000 0 0 0
HVA
21
21
20.70 21 20 80,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.20 13.45 13.15 146,500 0 0 0
HVN
31.7
31.7
30.65 32.20 30.50 1,016,500 0 0 0
HVT
30
30
29.90 30 29.60 23,000 0 0 0
HVX
2.7
2.7
2.82 2.82 2.70 13,100 0 0 0
HWS
14.1
14.1
14.40 14.40 14.10 4,700 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 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 3,600 0 0 0
ICG
18.7
18.7
19 19 18.70 1,300 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
36.9
36.9
37 37 36.20 16,300 0 0 0
ICT
21
21
22.05 22.05 20 468,700 0 0 0
IDC
38.6
38.6
38.30 38.80 37 1,312,200 0 0 0
IDI
7.2
7.2
7.30 7.30 7.21 346,600 0 0 0
IDJ
5.7
5.7
5.80 5.80 5.50 358,200 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.5
26.5
26.60 26.60 26.20 8,000 0 0 0
IFS
20.5
20.5
21.20 21.20 20.50 9,300 0 0 0
IHK
16.3
16.3
16.30 16.30 16.30 100 0 0 0
IJC
12.2
12.2
12.35 12.35 12.10 1,349,200 0 0 0
ILA
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
ILB
26.5
26.5
26.40 26.45 26.40 1,200 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
48.9
48.9
49 49 48.20 41,200 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
44.2
44.2
44.40 44.40 40.10 2,000 0 0 0
IPA
19.3
19.3
19.70 19.70 18.90 197,600 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 0 0 0 0
IST
44.5
44.5
44.50 44.50 44.50 100 0 0 0
ITC
14.1
14.1
14.15 14.15 13.85 23,600 0 0 0
ITD
13.6
13.6
13.70 13.70 13.50 26,500 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 12,500 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
IVS
9.1
9.1
9.20 9.30 9 123,400 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.1
8.1
8.02 8.17 7.95 164,600 0 0 0
KBC
35.1
35.1
35.80 35.80 34.90 2,698,700 0 0 0
KCB
10.9
10.9
11.50 11.50 10.80 25,900 0 0 0
KDC
52.1
52.1
53.20 53.20 52.10 247,000 0 0 0
KDH
35.0
35.0
35.35 35.35 34.25 6,401,200 0 0 0
KDM
15.9
15.9
16 16 14.80 205,400 0 0 0
KGM
5.7
5.7
5.70 5.70 5.60 1,700 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
8.2
8.2
8.70 8.70 8.16 15,062,700 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 12.80 12.70 49,400 0 0 0
KHS
17.4
17.4
17 17.70 17 3,900 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 0 0 0 0
KLB
15.8
15.8
15.90 16.20 15.60 248,000 0 0 0
KMR
3.0
3.0
2.98 3 2.97 5,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
39.60 39.70 39.20 403,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18.30 18.40 18.05 541,200 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
85.9
85.9
81.60 85.90 81.60 30,600 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 1.80 1.70 26,500 0 0 0
KST
13
13
13 13 13 0 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
3.7
3.7
3.70 3.70 3.70 100 0 0 0
L14
31.3
31.3
32 32.10 31.30 64,300 0 0 0
L18
26.1
26.1
26.40 26.50 26 17,600 0 0 0
L40
94.5
94.5
95.47 95.47 89.50 101,900 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
19.2
19.2
19 19.20 19 1,200 0 0 0
LAI
15.8
15.8
15.80 15.90 15.80 10,100 0 0 0
LAS
17.4
17.4
16.80 17.50 16.80 699,300 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
35
35
35 35 35 2,000 0 0 0
LBM
37.1
37.1
36.25 37.50 36.25 6,400 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
10.3
10.3
10.45 10.50 10.15 1,156,900 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.8
4.8
4.80 5 4.69 2,736,700 0 0 0
LDP
11.4
11.4
11.40 11.40 11.10 7,000 0 0 0
LDW
21
21
21 21 21 100 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
64
64
64 64 64 100 0 0 0
LGL
5.0
5.0
4.90 5.09 4.86 430,200 0 0 0
LHC
109.7
109.7
109 109.80 108 14,500 0 0 0
LHG
29.9
29.9
30.15 30.25 29.75 125,800 0 0 0
LIC
28.1
28.1
27.90 28.40 27.90 3,000 0 0 0
LIG
4.6
4.6
4.50 4.60 4.50 46,700 0 0 0
LIX
33.8
33.8
34 34 33.50 13,300 0 0 0
LKW
34
34
34 34 34 0 0 0 0
LLM
16
16
16.50 16.50 16 600 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 0 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
51.5
51.5
51.70 52.20 51 1,657,400 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
33.50 33.90 32.50 69,600 0 0 0
LSS
9.6
9.6
9.58 9.58 9.55 91,400 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
21.20 21.20 20.80 10,800 0 0 0
MA1
37.5
37.5
40 40 30.90 400 0 0 0
MAC
13.0
13.0
13.65 14.37 12.93 2,600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
23.9
23.9
24 24.10 23.80 12,417,500 0 0 0
MBG
3.4
3.4
3.50 3.50 3.40 170,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.6
29.6
30.50 30.50 29.60 2,340,400 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 7.50 7.40 3,100 0 0 0
MCH
186.9
186.9
183 195 182 1,239,200 0 0 0
MCM
26.5
26.5
26.18 26.51 26.08 27,700 0 0 0
MCO
7.4
7.4
8 8 7.20 4,300 0 0 0
MCP
27.0
27.0
26.95 26.95 26.80 13,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.80 9.80 9.80 200 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
20
20
20 20 20 400 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 6.10 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.3
39.3
40.50 40.50 39.10 34,900 0 0 0
MGC
13.1
13.1
13.30 13.30 13.10 3,900 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MH3
26.5
26.5
26.70 26.80 26.50 5,900 0 0 0
MHC
12.6
12.6
12.50 13.20 12.35 263,400 0 0 0
MIC
14.1
14.1
14.50 14.50 13.90 8,100 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.9
17.9
18.20 18.60 17.65 539,100 0 0 0
MKP
27
27
27 27 27 6,100 0 0 0
MKV
14
14
14.60 14.60 13.90 10,600 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 19.60 18.60 700 0 0 0
MML
35.1
35.1
34.40 35.80 34.20 173,300 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.4
17.4
17.30 17.70 16.90 58,200 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
12.30 12.30 12.15 3,269,400 0 0 0
MSH
38
38
37.50 38.50 37.50 423,900 0 0 0
MSN
80.2
80.2
79.90 81.50 79.10 8,834,200 0 0 0
MSR
22.4
22.4
22.50 23 21.90 986,300 0 0 0
MST
5.6
5.6
5.50 5.60 5.40 3,402,700 0 0 0
MTA
14
14
13.60 14.20 13.60 7,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 200 0 0 0
MTH
27
27
27 27 27 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 1,100 0 0 0
MTP
12.9
12.9
12.90 12.90 12.90 0 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
17.8
17.8
18 18 17.80 1,500 0 0 0
MVC
14.9
14.9
15 15.20 14.90 75,500 0 0 0
MVN
48.4
48.4
46.60 52.90 46.60 2,500 0 0 0
MWG
80.2
80.2
81.50 81.50 80.10 4,679,900 0 0 0
MZG
14.8
14.8
15 15.90 14.50 629,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.8
34.8
34.60 34.90 34.45 528,000 0 0 0
NAG
8.5
8.5
8.50 8.50 8.50 1,194,100 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
38.5
38.5
34.10 38.50 34.10 200 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.4
17.4
17.40 17.40 17.35 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19 19.45 19 56,200 0 0 0
NBC
8.5
8.5
8.50 8.60 8.50 13,300 0 0 0
NBE
12
12
12 12 12 500 0 0 0
NBP
7.7
7.7
7.70 7.70 7.60 1,200 0 0 0
NBT
18.2
18.2
18.20 18.20 18.20 100 0 0 0
NBW
32
32
32 32 32 100 0 0 0
NCG
10.3
10.3
10 10.60 10 13,300 0 0 0
NCS
42
42
42 42 42 5,500 0 0 0
NCT
103.6
103.6
103.64 104.38 103.27 48,800 0 0 0
ND2
36.5
36.5
36 36.50 36 800 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
12.30 12.30 12 132,700 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
5.1
5.1
4.90 5.10 4.90 1,000 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 2,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 2,100 0 0 0
NET
68.9
68.9
68.80 68.90 68.80 300 0 0 0
NFC
56.1
56.1
56.10 56.10 56.10 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.9
17.9
18.25 18.25 17.77 162,900 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 11.50 64,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.2
10.2
10.20 10.20 10.20 0 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
17.0
17.0
16.75 17.15 16.65 10,941,800 0 0 0
NLG
37.6
37.6
37.70 38.45 37.60 996,300 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.9
51.9
52 52.40 51 64,500 0 0 0
NNT
61
61
61 61 61 100 0 0 0
NO1
6.2
6.2
6.21 6.21 6.11 45,100 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
10.5
10.5
10.50 10.50 10.50 500 0 0 0
NRC
6.3
6.3
6.50 6.50 6.20 347,500 0 0 0
NS2
21.2
21.2
21.20 21.20 21.20 0 0 0 0
NSC
79
79
79 79 78.90 7,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 14,600 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
13.6
13.6
13.90 13.90 13.60 300 0 0 0
NT2
24.1
24.1
23.85 24.50 23.50 1,160,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.2
159.2
159.10 161 159 23,500 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
18.2
18.2
18.30 18.70 18.20 568,800 0 0 0
NTP
63
63
63.30 63.80 63 95,600 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
14.1
14.1
14.50 14.50 14.10 51,400 0 0 0
NVL
13.8
13.8
13.60 13.85 13.45 11,134,600 0 0 0
NVP
33.3
33.3
33.30 33.30 33.30 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 2,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 1,400 0 0 0
OCB
12.5
12.5
12.55 12.60 12.35 1,799,900 0 0 0
OCH
6
6
6 6 5.70 67,600 0 0 0
ODE
45.6
45.6
45.80 45.90 45.60 21,500 0 0 0
OGC
3.9
3.9
3.98 3.98 3.89 442,700 0 0 0
OIL
11
11
10.70 11.30 10.50 2,994,000 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 6,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22.05 22.55 22.05 3,500 0 0 0
ORS
14.3
14.3
14.70 14.70 14.20 979,700 0 0 0
PAC
22.8
22.8
22.45 23 22.40 304,300 0 0 0
PAI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PAN
32.2
32.2
31.60 32.70 31.40 2,490,400 0 0 0
PAP
26.1
26.1
25 26.10 21.70 4,300 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 20,500 0 0 0
PAT
101.5
101.5
101 102 100.60 10,600 0 0 0
PBC
6.5
6.5
6.30 6.60 6.30 71,700 0 0 0
PBP
13
13
13 13 13 0 0 0 0
PBT
15.1
15.1
15.20 15.20 12.40 2,800 0 0 0
PC1
21.4
21.4
21.30 21.48 21.22 1,715,800 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 500 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
20.5
20.5
20.80 20.80 20.50 81,500 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
9.10 10 9.10 400 0 0 0
PDB
25.7
25.7
24 25.90 23.90 22,100 0 0 0
PDC
5.2
5.2
5.20 5.30 5.20 1,600 0 0 0
PDN
95
95
95 95 95 200 0 0 0
PDR
22.5
22.5
22.70 22.70 21.85 8,361,500 0 0 0
PDV
12.5
12.5
12.70 12.70 12.50 23,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.60 3.90 3.50 8,000 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
30.7
30.7
30.25 30.95 29.60 1,589,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 78,900 0 0 0
PGB
13
13
12.80 13 12.70 16,800 0 0 0
PGC
13.4
13.4
13.40 13.50 13.35 34,200 0 0 0
PGD
23.9
23.9
23.90 24.60 23.90 1,400 0 0 0
PGI
20.0
20.0
19.95 19.95 19.95 0 0 0 0
PGN
6.5
6.5
6.40 6.90 6.40 63,300 0 0 0
PGS
50
50
50 50 50 200 0 0 0
PGT
8.3
8.3
8.20 8.30 8.20 200 0 0 0
PGV
20.0
20.0
19.95 20 19.90 2,100 0 0 0
PHC
5.1
5.1
4.97 5.13 4.97 12,100 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
66
66
66 66 66 0 0 0 0
PHP
34.2
34.2
34.60 34.60 34 45,800 0 0 0
PHR
54.9
54.9
55.30 55.50 54.80 91,200 0 0 0
PHS
15
15
15 15 15 500 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
17
17
17 17 17 0 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
6
6 6 6 5,100 0 0 0
PIV
2.7
2.7
2.80 2.80 2.70 2,500 0 0 0
PJC
32
32
29.30 32 29.30 400 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9
9
9 9 9 5,400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
27
27
27.80 27.80 26.60 173,800 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.0
6.0
6 6.10 5.85 102,100 0 0 0
PLX
35.2
35.2
34.30 36.10 34.30 4,302,700 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
PMC
139.2
139.2
139.20 139.20 139.20 500 0 0 0
PMG
7.4
7.4
7.77 7.77 7.40 1,400 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
35.80 35.80 35.80 0 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
91.4
91.4
90.20 91.40 90 297,100 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.30 15.70 15.30 32,200 0 0 0
POT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
14.7
14.7
14.20 14.90 14.10 12,731,600 0 0 0
PPC
9.9
9.9
9.82 9.86 9.72 231,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.0
27.0
26.95 27.14 26.95 19,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
18.80 19.60 18.50 1,400 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 3,000 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
14.90 14.90 14.90 0 0 0 0
PRE
22.7
22.7
22 22.70 21.80 25,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.20 11.30 11.20 3,100 0 0 0
PSB
4.5
4.5
4.60 4.60 4.40 85,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.6
15.6
16 16 15.50 149,800 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.30 8.30 7.90 189,600 0 0 0
PSL
11.8
11.8
11.50 11.80 11.50 1,200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.7
7.7
7.50 7.70 7.50 28,600 0 0 0
PTB
51.8
51.8
51.50 52 51.30 50,000 0 0 0
PTC
7.7
7.7
7.50 7.68 7.49 3,800 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
42
42
38.50 42 38.50 234,700 0 0 0
PTL
3.0
3.0
3.11 3.14 3.02 60,600 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
11.5
11.5
9.70 11.50 9.70 1,200 0 0 0
PTS
10.5
10.5
10.40 10.50 10.40 5,300 0 0 0
PTT
11.1
11.1
11.20 11.20 11.10 200 0 0 0
PTV
4
4
4 4 3.80 9,800 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 64,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.5
31.5
30.50 32.40 30.30 711,300 0 0 0
PVC
11.5
11.5
10.70 11.60 10.50 3,739,500 0 0 0
PVD
24.3
24.3
22.90 24.50 22.70 32,482,600 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.4
6.4
6.20 6.40 6.10 247,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.8
78.8
80.80 80.80 78.70 43,100 0 0 0
PVM
17.6
17.6
17.60 17.60 17.60 100 0 0 0
PVO
6
6
5.70 6.10 5.70 8,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.9
31.9
30.19 32.62 29.91 16,695,700 0 0 0
PVT
18
18
17.25 18.15 17.15 6,399,000 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 3.40 700 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
16.3
16.3
15.60 17.50 15.40 514,300 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
15.3
15.3
15.30 15.30 15.30 1,000 0 0 0
QCG
13.7
13.7
14.15 14.15 13.40 910,700 0 0 0
QHD
42
42
44 44 42 5,000 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
30.30 30.30 30.30 0 0 0 0
QNS
45.1
45.1
45.10 45.30 44.90 35,400 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
15.7
15.7
15.70 15.70 15.70 500 0 0 0
QPH
34.7
34.7
35 35 34.60 1,200 0 0 0
QSP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
QST
27.9
27.9
29.80 29.80 27.90 400 0 0 0
QTC
22
22
21.50 22 21.50 1,100 0 0 0
QTP
12.8
12.8
12.80 12.90 12.80 33,100 0 0 0
RAL
93
93
92 93 91.50 1,500 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.2
6.2
6.30 6.30 6.20 1,300 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
12.6
12.6
11.70 12.60 11.70 46,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.2
65.2
65.30 65.30 64.60 144,000 0 0 0
RIC
9
9
8 9 7.80 313,300 0 0 0
RTB
28.8
28.8
29 29 28.80 600 0 0 0
RYG
10.6
10.6
10.55 10.90 10.55 28,100 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
34
34
34 34 34 0 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.5
9.5
9.50 9.60 9.40 55,700 0 0 0
SAB
46.2
46.2
46.30 46.35 45.95 566,500 0 0 0
SAC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SAF
52.9
52.9
51.80 52.90 51.10 6,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.55 7.61 7.30 332,000 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.3
32.3
33.40 33.40 32.30 11,500 0 0 0
SAV
13.7
13.7
13.65 13.65 13.65 0 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
29
29
28.90 29 28.90 10,300 0 0 0
SBB
17.2
17.2
17.80 17.80 17.10 99,700 0 0 0
SBD
8.2
8.2
7.40 8.20 7.40 400 0 0 0
SBG
13.3
13.3
13.15 13.35 12.95 438,900 0 0 0
SBH
43
43
43.10 43.40 43 400 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 1,000 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
5.7
5.7
5.60 5.80 5.60 506,500 0 0 0
SBT
25.5
25.5
25.40 25.55 25.10 875,200 0 0 0
SBV
8.2
8.2
8.20 8.20 8.15 700 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
63.1
63.1
63.20 63.30 62.40 26,000 0 0 0
SCI
10
10
10 10 9.90 44,700 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
18.8
18.8
18.35 19.27 18.35 49,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.7
8.7
8.73 8.80 8.60 2,893,600 0 0 0
SCS
54.9
54.9
55.90 55.90 54.90 239,600 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 0 0 0 0
SD5
9.7
9.7
9.60 9.70 9.60 500 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 11.80 11.60 4,000 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
12.4
12.4
12.37 12.37 11.55 600 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
18.3
18.3
18.30 18.30 16 300 0 0 0
SDV
31.5
31.5
31.60 31.60 31.30 6,700 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
49.2
49.2
49 49.20 49 600 0 0 0
SED
21.7
21.7
21.80 21.80 21.40 17,700 0 0 0
SEP
20.9
20.9
19 20.90 19 3,300 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.25 200 0 0 0
SFI
25.6
25.6
25.50 25.60 25.50 1,000 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.3
13.3
13.40 13.40 13.30 7,300 0 0 0
SGC
90.5
90.5
91 91 90 4,400 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
62.0
62.0
62.00 62.19 61.81 5,700 0 0 0
SGP
26.6
26.6
27.60 27.80 26.40 70,400 0 0 0
SGR
21.5
21.5
21.40 22.15 21 290,700 0 0 0
SGS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SGT
16.9
16.9
16.90 17 16.90 6,800 0 0 0
SHA
4.0
4.0
4 4.07 4 32,200 0 0 0
SHB
16.2
16.2
16.30 16.35 16.10 39,403,600 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 300 0 0 0
SHE
7.3
7.3
7.40 7.40 7.10 300 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.9
14.9
14.40 14.90 14.40 682,900 0 0 0
SHN
4.5
4.5
4.40 4.50 4.40 10,600 0 0 0
SHP
35
35
34.50 35.30 34.50 800 0 0 0
SHS
22.6
22.6
23 23.20 22.50 19,017,700 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
37
37
37 37 37 100 0 0 0
SJ1
12
12
12 12 12 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.15 14.20 14.10 56,300 0 0 0
SJE
19.1
19.1
18.70 19.40 18.50 80,600 0 0 0
SJG
21
21
21.90 21.90 21 1,000 0 0 0
SJM
3.8
3.8
4 4 3.80 1,600 0 0 0
SJS
60.3
60.3
60.80 63.90 58.90 23,700 0 0 0
SKG
10
10
10.20 10.25 10 117,300 0 0 0
SKH
24.4
24.4
24.40 24.40 24.40 0 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
28
28
28 28 28 0 0 0 0
SLS
167.1
167.1
167 167.80 166.80 4,700 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 0 0 0 0
SMB
40.3
40.3
40.38 40.43 40.05 33,000 0 0 0
SMC
12.4
12.4
12.45 12.50 12.20 149,700 0 0 0
SMN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SMT
13.7
13.7
13.70 13.70 13.20 24,700 0 0 0
SNC
28
28
28 28 28 0 0 0 0
SNZ
33
33
33.40 33.40 32.10 1,000 0 0 0
SP2
22.3
22.3
22.30 22.30 22.30 100 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
10.8
10.8
11.40 11.40 10.75 5,200 0 0 0
SPV
20.8
20.8
20.80 24.50 20.80 1,200 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
2 2 1.90 8,600 0 0 0
SRC
52.1
52.1
49.10 52.10 49.10 800 0 0 0
SRF
7.8
7.8
7.68 7.80 7.41 5,700 0 0 0
SSB
17.5
17.5
17.70 17.75 17.35 2,439,000 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
8.30 8.40 8.20 11,100 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
34.9
34.9
34.80 35.50 34.75 30,063,400 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
5.64 5.64 5.55 60,100 0 0 0
STB
53.5
53.5
53.50 54.50 53.20 4,422,600 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
21.7
21.7
21.20 23 21.20 55,100 0 0 0
STK
16.8
16.8
17 17.45 16.80 15,400 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
30
30
31.95 31.95 30 18,200 0 0 0
SVD
6.2
6.2
6.12 6.28 6.08 20,900 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 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
2.9
2.9
3 3 2.80 35,400 0 0 0
SVT
10.8
10.8
10.85 11.20 10.70 7,200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 200 0 0 0
SZB
37.4
37.4
37.40 37.40 37.40 300 0 0 0
SZC
30.9
30.9
30.85 31.20 30.50 370,100 0 0 0
SZE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SZG
37
37
37 37 37 400 0 0 0
SZL
44
44
44 44.50 44 4,400 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TA9
11.7
11.7
11.80 11.80 11.70 8,600 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
46
46
42.55 46 42.55 234,200 0 0 0
TAN
39
39
39 39 39 2,500 0 0 0
TAW
35
35
35 35 35 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.6
37.6
38.10 38.10 37.55 600 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
34.1
34.1
34.90 34.90 34.05 11,242,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
21.0
21.0
20.14 21.05 20.10 6,217,200 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
34.8
34.8
34.60 34.80 34.50 19,700 0 0 0
TCM
28.1
28.1
28 28.15 27.80 1,338,100 0 0 0
TCO
10.2
10.2
10 10.35 10 374,300 0 0 0
TCR
2.8
2.8
2.79 2.79 2.78 300 0 0 0
TCT
20.6
20.6
20.75 20.75 20.50 1,100 0 0 0
TCW
31.9
31.9
31.90 32 31.60 2,400 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TDC
12.0
12.0
11.90 11.95 11.80 133,700 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 500 0 0 0
TDG
3.0
3.0
2.91 2.97 2.79 49,400 0 0 0
TDH
4.7
4.7
4.87 4.90 4.71 219,200 0 0 0
TDM
56.5
56.5
54.50 56.50 54.50 300 0 0 0
TDP
31.7
31.7
33.40 33.40 31.70 241,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 500 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 126,600 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
6.5
6.5
6.41 6.45 6.40 4,900 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
64.5
64.5
60 65.50 58.80 7,400 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
31
31
30.50 31 30.30 24,400 0 0 0
THG
49.6
49.6
49.65 50.40 49.10 22,100 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 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
8 8 7.90 10,800 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.9
19.9
21.50 21.50 16.10 2,900 0 0 0
TID
25.2
25.2
25 25.50 25 32,300 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.9
7.9
8 8 7.70 183,900 0 0 0
TIN
54
54
54 54 54 700 0 0 0
TIP
18.5
18.5
18.80 18.80 18.40 35,600 0 0 0
TIS
4.9
4.9
4.80 5.10 4.80 6,100 0 0 0
TIX
47.7
47.7
47.71 47.71 47.71 1,100 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 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.13 8.18 8.06 93,100 0 0 0
TLG
52.3
52.3
52.10 52.30 51.90 57,200 0 0 0
TLH
5.4
5.4
5.38 5.41 5.34 144,000 0 0 0
TLI
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TLP
6.5
6.5
6.50 6.80 6.50 400 0 0 0
TLT
23
23
23 23 23 0 0 0 0
TMB
55.5
55.5
55.50 55.50 55.50 1,600 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 1,400 0 0 0
TMG
75.8
75.8
62.60 75.80 62.50 300 0 0 0
TMP
63
63
62 63 62 1,200 0 0 0
TMS
40.9
40.9
40 41 40 6,700 0 0 0
TMT
9.9
9.9
9.30 9.90 9.04 2,600 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 0 0 0 0
TN1
15.5
15.5
15.80 15.85 15.50 3,300 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
28.1
28.1
28.05 28.05 28.05 500 0 0 0
TNG
18.9
18.9
19.08 19.08 18.50 470,900 0 0 0
TNH
12.4
12.4
12.70 12.70 12.20 124,900 0 0 0
TNI
5.7
5.7
6.20 6.28 5.65 85,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
25.6
25.6
25.60 25.60 25.60 500 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8
8
8.03 8.09 8 88,400 0 0 0
TNV
10.5
10.5
10.80 10.80 10.50 200 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
143.9
143.9
139.10 150 139.10 61,600 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 600 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
16.9
16.9
17.20 17.25 16.85 4,660,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
10.40 10.50 9.90 14,100 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17
17
17 17 17 2,100 0 0 0
TRA
66
66
66.40 66.40 66 3,800 0 0 0
TRC
77.6
77.6
77.90 78.50 76.60 95,900 0 0 0
TRS
31
31
31.20 31.20 31 200 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 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
13.90 13.90 13.80 4,200 0 0 0
TSB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
TSC
3.0
3.0
3.04 3.08 2.94 288,200 0 0 0
TSD
5.4
5.4
5.90 5.90 5.40 33,400 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
6.7
6.7
6.40 6.90 6.40 11,700 0 0 0
TTA
11.8
11.8
11.80 11.80 11.60 428,100 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TTD
90
90
90 90 90 100 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 100 0 0 0
TTF
2.9
2.9
2.86 2.88 2.85 85,400 0 0 0
TTG
11
11
10 11 10 35,100 0 0 0
TTH
2.5
2.5
2.50 2.60 2.40 142,100 0 0 0
TTL
9.5
9.5
9.70 9.70 9.50 1,200 0 0 0
TTN
17.4
17.4
17.50 18 17.40 135,200 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.70 33.70 33.70 0 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
24
24
23.80 24 23.80 2,400 0 0 0
TV2
35.2
35.2
34.90 35.25 34.60 107,000 0 0 0
TV3
16.5
16.5
16 16.50 15.40 41,900 0 0 0
TV4
15.4
15.4
15.30 15.40 15.30 2,300 0 0 0
TV6
9.5
9.5
9.50 9.50 9.50 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
9
9
8.85 9 8.85 152,900 0 0 0
TVC
10.9
10.9
11.40 11.40 10.90 225,700 0 0 0
TVD
10
10
10 10.10 10 17,600 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
8
8
7.80 8.10 7.80 307,200 0 0 0
TVS
17
17
17.20 17.35 16.95 42,300 0 0 0
TVT
16.7
16.7
16.70 16.70 16.70 1,500 0 0 0
TW3
18.1
18.1
18.10 18.10 18.10 100 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
17.5
17.5
17.45 17.50 17.30 6,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.10 7.20 7.10 17,700 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
51.6
51.6
51.60 51.60 51.60 0 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
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
USD
17.4
17.4
17.50 17.50 17.40 4,000 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 11 436,400 0 0 0
VAF
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VAV
35.8
35.8
35.80 35.80 35.80 0 0 0 0
VBB
11.4
11.4
11.42 11.51 11.32 89,600 0 0 0
VBC
20.4
20.4
20.50 20.50 20.40 1,100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
6.8
6.8
6.80 6.80 6.70 100,000 0 0 0
VC3
27.9
27.9
27.60 28 27.30 1,048,300 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
10.7
10.7
10.80 10.90 10.40 78,000 0 0 0
VC9
3.9
3.9
3.80 4 3.80 2,100 0 0 0
VCA
9.0
9.0
8.41 8.99 8.41 1,800 0 0 0
VCB
60.8
60.8
60 61.10 59.90 4,601,700 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
294.90 294.90 286.10 500 0 0 0
VCG
24.2
24.2
24.55 24.75 24.05 7,198,900 0 0 0
VCI
37.4
37.4
38.45 38.50 37.30 8,185,000 0 0 0
VCM
10.3
10.3
9.50 10.40 9.50 2,700 0 0 0
VCP
26.1
26.1
26.60 26.60 26 32,300 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
46.9
46.9
47.10 47.10 46.60 20,500 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 9 100 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
47
47
47 47 47 5,800 0 0 0
VDS
18.9
18.9
19.25 19.35 18.85 709,000 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 0 0 0 0
VE8
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VE9
4.1
4.1
4.30 4.30 4.10 10,000 0 0 0
VEA
37.1
37.1
36.85 37.74 36.85 1,190,700 0 0 0
VEC
32.6
32.6
34 34.50 32.60 42,100 0 0 0
VEF
132
132
134 134 132 11,700 0 0 0
VES
11
11
11 11 11 100 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.2
53.2
53.90 54.50 53.20 10,200 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
44.7
44.7
45.31 45.31 44.50 734,700 0 0 0
VGG
44.7
44.7
44.70 44.70 44.70 100 0 0 0
VGI
77.2
77.2
75.50 79.50 75.20 662,100 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
VGP
27
27
27.20 27.20 27 8,600 0 0 0
VGR
56.8
56.8
56.84 56.84 56.84 1,100 0 0 0
VGS
28.5
28.5
29 29.20 28.40 480,700 0 0 0
VGT
12.2
12.2
12 12.30 11.90 515,900 0 0 0
VGV
33
33
33 33 33 2,700 0 0 0
VHC
58.7
58.7
58 60.20 57.60 2,430,200 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.50 4.50 4.30 1,283,900 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 92,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VHM
99.6
99.6
101.20 101.70 99.50 3,054,600 0 0 0
VIB
18.8
18.8
18.85 18.95 18.70 2,500,200 0 0 0
VIC
206.5
206.5
201 208 198.50 2,136,600 0 0 0
VID
5.2
5.2
5.15 5.19 5.10 1,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.7
15.7
15.50 15.70 15.50 5,500 0 0 0
VIG
6
6
6.10 6.10 5.90 128,100 0 0 0
VIH
20
20
20 20 20 0 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
12.9
12.9
12.80 13 12.80 86,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18.40 18.40 16.90 500 0 0 0
VIW
15.8
15.8
16 17 15.80 1,300 0 0 0
VIX
27.1
27.1
27.85 27.85 26.75 32,145,600 0 0 0
VJC
184.5
184.5
185.30 186.50 183 2,043,500 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
47.1
47.1
47 47.80 47 12,800 0 0 0
VLC
13.9
13.9
14 14 13.70 72,600 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.3
8.3
8.30 8.30 8.30 300 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
6 6 5.82 3,300 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 2,800 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 17.90 3,000 0 0 0
VNB
16.7
16.7
16.50 17.20 16.50 28,500 0 0 0
VNC
35.2
35.2
35.30 35.40 35.20 1,600 0 0 0
VND
20.0
20.0
20.15 20.35 19.95 10,954,000 0 0 0
VNE
6.1
6.1
6.10 6.14 6.08 30,400 0 0 0
VNF
15.8
15.8
16.10 16.10 15.70 4,700 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
8.8
8.8
8.80 8.80 8.80 800 0 0 0
VNL
23.1
23.1
23.30 23.90 23.10 8,500 0 0 0
VNM
58
58
57.30 58.50 57.10 3,831,600 0 0 0
VNP
17.4
17.4
15.50 17.50 15.50 401,000 0 0 0
VNR
20.4
20.4
20.50 20.70 20.20 32,900 0 0 0
VNS
9.3
9.3
9.34 9.34 9.25 17,000 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
5.8
5.8
5.70 5.80 5.70 1,100 0 0 0
VNZ
390.6
390.6
390.60 390.60 390.60 0 0 0 0
VOC
12.7
12.7
12.70 12.70 12.70 1,400 0 0 0
VOS
13
13
13.05 13.20 12.95 405,600 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.3
29.3
29 29.45 28.80 13,066,000 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.9
25.9
26.10 26.10 25.85 3,200 0 0 0
VPG
6.5
6.5
6.52 6.52 6.37 108,900 0 0 0
VPH
5.1
5.1
5.10 5.10 4.88 20,800 0 0 0
VPI
54.1
54.1
56 56.10 53.80 1,455,700 0 0 0
VPR
17.2
17.2
17.20 17.20 17.20 500 0 0 0
VPS
9.9
9.9
9.83 10 9.80 7,900 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
13.7
13.7
13.20 13.70 13.15 3,300 0 0 0
VRE
32.5
32.5
33.20 33.30 32.20 8,660,900 0 0 0
VRG
17.1
17.1
17.30 17.30 17 4,700 0 0 0
VSA
20.1
20.1
21 21 20.10 1,900 0 0 0
VSC
21.6
21.6
22.95 22.95 21.60 7,193,800 0 0 0
VSE
9.4
9.4
8.60 9.40 8.60 16,700 0 0 0
VSF
24
24
25 25 24 16,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.0
44.0
44.50 44.50 43.47 10,900 0 0 0
VSI
20
20
20 20 20 400 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3
3
3 3 3 100 0 0 0
VTB
13.2
13.2
13.10 13.90 12.95 113,400 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
VTD
6.9
6.9
6.90 6.90 6.70 34,200 0 0 0
VTE
6.6
6.6
6.80 6.80 6.60 6,200 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 200 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
51.7
51.7
51.80 52.10 51.70 5,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.70 11.90 11.65 229,300 0 0 0
VTP
110
110
110 112.70 109.10 714,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.2
15.2
15.10 15.20 15 13,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.3
14.3
14 15 13.90 431,000 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.40 18.50 18.30 1,202,100 0 0 0
VUA
18
18
18 18 18 0 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
58.5
58.5
57.90 59.90 57.30 204,500 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
55.6
55.6
55.82 55.91 54.08 700 0 0 0
WSS
6.8
6.8
6.90 7 6.80 6,900 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X20
12.4
12.4
12.40 12.40 12 900 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9
9
10 10 8.90 12,400 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
16
16
16 16 16 500 0 0 0
XPH
14.8
14.8
14.50 14.80 14.50 200 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
14
14
14 14 14 100 0 0 0
YEG
12.2
12.2
12.30 12.30 12.15 688,300 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 100 0 0 0
^HASTC
266.7
266.7
266.45 266.93 264.91 84,404,560 0 0 0
^UPCOM
116.4
116.4
115.78 117.85 115.61 0 0 0 0
^VN30
1,886.5
1,886.5
1,891.45 1,896.94 1,876.57 234,523,664 0 0 0
^VNINDEX
1,654.9
1,654.9
1,647.46 1,659.58 1,640.51 614,280,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |