DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/11/2025

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 06/11/2025

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
8.08 8.15 8.04 1,203,900 0 0 0
AAH
3.7
3.7
3.60 3.70 3.60 236,000 0 0 0
AAM
7.0
7.0
7 7 6.97 6,500 0 0 0
AAS
8.9
8.9
9 9 8.70 1,062,600 0 0 0
AAT
3.5
3.5
3.52 3.53 3.50 11,900 0 0 0
AAV
6.5
6.5
6.40 6.50 6.20 1,403,600 0 0 0
ABB
12.8
12.8
12.90 13.10 12.80 970,800 0 0 0
ABC
11
11
10.90 11.10 10.90 36,700 0 0 0
ABI
20.2
20.2
20.40 20.40 20 17,300 0 0 0
ABR
13.4
13.4
13.45 13.45 13.40 3,800 0 0 0
ABS
3.0
3.0
2.92 2.98 2.92 48,200 0 0 0
ABT
69.5
69.5
69.20 69.50 68.70 3,200 0 0 0
ABW
10.2
10.2
10.20 10.30 10 60,400 0 0 0
ACB
25.3
25.3
25.55 25.70 25.30 6,525,200 0 0 0
ACC
13.5
13.5
13.50 13.65 13.15 180,800 0 0 0
ACE
41.1
41.1
40.80 41.10 40.80 400 0 0 0
ACL
13
13
13.20 13.20 13 10,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 3,700 0 0 0
ACV
56.4
56.4
55 57.80 54.90 2,566,200 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 9.05 2,900 0 0 0
ADS
8.4
8.4
8.39 8.39 8.26 19,800 0 0 0
AFX
10.4
10.4
10.40 10.50 10.30 132,800 0 0 0
AG1
11.2
11.2
11.30 11.30 11.20 1,700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.3
16.3
16.35 16.40 16.10 199,900 0 0 0
AGM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
AGP
38.1
38.1
38.08 38.47 37.61 1,500 0 0 0
AGR
15.8
15.8
16 16 15.40 199,100 0 0 0
AGX
157.5
157.5
157.50 157.50 157.50 0 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AIG
44.4
44.4
44.40 45.30 44.40 12,700 0 0 0
ALT
12.5
12.5
11.40 12.50 11.40 200 0 0 0
ALV
6.6
6.6
6.40 6.60 6.30 24,100 0 0 0
AMC
20
20
20 20 20 500 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 4,100 0 0 0
AMS
7.7
7.7
7.50 7.70 7.50 2,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
35.5
35.5
35.30 35.50 35 64,900 0 0 0
ANV
28.2
28.2
28.10 28.80 28.10 2,184,400 0 0 0
APF
39.5
39.5
39.50 39.50 39.50 200 0 0 0
APG
11.4
11.4
11.35 11.35 11 487,500 0 0 0
APH
6.4
6.4
6.49 6.49 6.35 101,200 0 0 0
API
7.2
7.2
7.20 7.20 7.10 69,100 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 5.40 5.30 10,900 0 0 0
APS
8.4
8.4
8.50 8.60 8.30 540,100 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
6.94 6.94 6.80 199,100 0 0 0
ASP
4.9
4.9
4.66 4.93 4.66 38,500 0 0 0
AST
74.5
74.5
72 75 72 43,200 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
23.5
23.5
26.90 27.50 23.50 800 0 0 0
AVC
53
53
53.90 56 53 1,500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.4
13.4
13.60 13.70 13 271,700 0 0 0
BAB
12.9
12.9
12.90 13.30 12.70 6,800 0 0 0
BAF
32.2
32.2
32 32.20 31.95 720,700 0 0 0
BAL
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BAX
38
38
38 38 38 0 0 0 0
BBC
81.8
81.8
86.88 89.80 81.80 300 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
13.7
13.7
13.60 13.70 13.60 200 0 0 0
BCA
8.9
8.9
8.70 9.50 8.20 5,300 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.6
7.6
7.90 7.90 7.60 41,700 0 0 0
BCE
10.4
10.4
10.16 10.41 10.16 29,700 0 0 0
BCF
40.1
40.1
40.10 40.10 40.10 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
68.7
68.7
67.20 69.30 67 636,200 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
9.2
9.2
9.10 9.20 9.10 10,600 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
45
45
44.45 45 44.25 233,000 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
28.3
28.3
28.30 28.30 28.30 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
32
32
31.70 32 31.70 2,200 0 0 0
BHP
8
8
8 8 8 1,100 0 0 0
BIC
24.5
24.5
24.40 24.80 24.20 90,800 0 0 0
BID
38.5
38.5
38.70 38.90 38.35 2,392,700 0 0 0
BIG
5.6
5.6
5.40 5.80 5.20 279,300 0 0 0
BIO
12.5
12.5
12 12.50 12 2,900 0 0 0
BKC
23.7
23.7
24 24 23.50 28,000 0 0 0
BKG
2.9
2.9
2.95 2.95 2.87 75,800 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
25
25
25.50 25.50 25 200 0 0 0
BMC
16.9
16.9
17.15 17.15 16.75 10,100 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
20.5
20.5
20.20 20.75 20 365,200 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BMP
172.2
172.2
164.50 173.06 164.50 197,500 0 0 0
BMS
12.9
12.9
13 13.10 12.80 81,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
8.10 8.20 7.60 140,000 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
4.5
4.5
4.80 4.80 4.50 300 0 0 0
BRC
12.9
12.9
12.80 12.90 12.80 900 0 0 0
BRR
18.2
18.2
17 18.20 17 800 0 0 0
BRS
24.1
24.1
24.10 24.10 24.10 0 0 0 0
BSA
23.5
23.5
23 23.50 23 1,500 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
41.8
41.8
42.05 42.40 41.50 321,000 0 0 0
BSL
10
10
10 10 10 1,000 0 0 0
BSP
10.5
10.5
10.70 10.70 10.50 2,000 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
16.5
16.5
16.95 16.95 16.40 3,847,000 0 0 0
BT1
10.3
10.3
10.27 10.27 10.27 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 12,000 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
37.3
37.3
42.60 42.60 36.30 99,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.7
9.7
9.65 9.72 9.65 30,100 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 18,500 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 100 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
13.5
13.5
13.60 13.70 13.40 610,700 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.1
53.1
54.06 54.06 52.20 347,700 0 0 0
BVL
17.6
17.6
17.90 17.90 17.60 4,300 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
33.2
33.2
33.40 33.40 32.91 109,400 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.1
47.1
47.10 47.60 46.90 123,600 0 0 0
BWS
32.9
32.9
32.93 32.93 32.93 0 0 0 0
BXH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14
14
14 14 14 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
20.1
20.1
19.20 20.05 19.20 6,400 0 0 0
C47
10.4
10.4
10.20 10.35 10.10 6,400 0 0 0
C4G
8.1
8.1
8.10 8.20 8.10 255,400 0 0 0
C69
11.9
11.9
12.10 12.10 11.50 397,200 0 0 0
C92
4.2
4.2
4 4.20 4 2,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7.10 7.10 6.90 60,700 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
42.1
42.1
42.20 42.30 41.90 8,500 0 0 0
CAT
16.5
16.5
16.50 16.50 16.50 4,600 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.7
29.7
29.88 29.88 29.52 14,900 0 0 0
CC1
30.2
30.2
30.50 30.50 30.20 1,300 0 0 0
CCA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCC
15.5
15.5
15.80 15.80 15.50 1,400 0 0 0
CCI
26.9
26.9
25.50 26.90 25.50 5,200 0 0 0
CCL
6.2
6.2
6.12 6.29 6.12 146,700 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 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
45
45
45 45 45 0 0 0 0
CDC
28.8
28.8
28.60 29.80 27 286,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.3
8.3
7.20 8.30 7.20 200 0 0 0
CDN
33.2
33.2
33.20 33.50 33 15,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.9
9.9
9.90 9.90 9.90 5,000 0 0 0
CDR
6.5
6.5
6.10 6.60 6 6,600 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.5
24.5
24.50 25.30 23.70 17,887,600 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 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
32.0
32.0
32 32 31.65 4,000 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 100 0 0 0
CI5
4.5
4.5
4.90 4.90 4.50 7,500 0 0 0
CIA
9.5
9.5
9.50 9.50 9.40 3,700 0 0 0
CID
12.7
12.7
11.70 12.70 11.70 700 0 0 0
CIG
9.0
9.0
9 9.09 8.75 9,200 0 0 0
CII
23.4
23.4
23 24.10 22.90 17,415,500 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 2,800 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
46.9
46.9
46.90 46.90 46.90 300 0 0 0
CKD
22.7
22.7
22.80 22.80 22.70 700 0 0 0
CKG
11.5
11.5
11.45 11.55 11.45 17,000 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52.9
52.9
52.70 53 52 6,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.1
21.1
21.10 21.10 21.10 200 0 0 0
CLL
30.8
30.8
30.70 30.80 30.70 3,400 0 0 0
CLM
68
68
68 68 68 0 0 0 0
CLW
43
43
43 43 43 200 0 0 0
CLX
16.1
16.1
16.30 16.30 16 547,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 500 0 0 0
CMD
23.6
23.6
23.60 23.60 23.60 0 0 0 0
CMF
339
339
339 339 339 0 0 0 0
CMG
39.6
39.6
39.35 40.10 39.10 575,300 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 8.10 8 11,000 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 2,900 0 0 0
CMV
8.4
8.4
8.10 8.38 8.10 5,700 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 6.53 6.45 40,000 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
25.9
25.9
26.15 26.15 25.85 14,100 0 0 0
CNN
66
66
66 66 66 0 0 0 0
CNT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
6.5
6.5
6.50 6.50 6.50 400 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
31.4
31.4
31.40 31.60 31.40 17,400 0 0 0
CQT
8
8
8 8 8 400 0 0 0
CRC
9.4
9.4
9.36 9.45 8.80 1,922,400 0 0 0
CRE
9.3
9.3
9.36 9.55 9.26 387,500 0 0 0
CSC
18.9
18.9
19 19 18.20 5,000 0 0 0
CSI
28
28
28 28 28 100 0 0 0
CSM
14.3
14.3
14 14.55 13.95 587,500 0 0 0
CSV
32.1
32.1
31.80 33.05 31.60 1,016,000 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
17.30 17.80 17.30 1,200 0 0 0
CTD
91
91
95.60 97.80 91 1,439,500 0 0 0
CTF
20.1
20.1
20.10 20.10 19.90 360,900 0 0 0
CTG
51.1
51.1
51.20 51.20 50.10 7,255,500 0 0 0
CTI
22.7
22.7
22.85 22.90 22.60 290,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.8
9.8
10 10.60 9.30 59,000 0 0 0
CTR
89.3
89.3
90.80 91.40 88.30 657,800 0 0 0
CTS
36.7
36.7
37.40 37.55 36.50 751,900 0 0 0
CTT
18
18
18 18 18 900 0 0 0
CTW
24
24
24 24 24 0 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.3
27.3
26.80 27.25 26.80 400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 4,200 0 0 0
D2D
35.5
35.5
35.50 35.75 35.45 36,300 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
3.72 3.73 3.69 103,700 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
8.4
8.4
8.40 9 8.40 1,000 0 0 0
DAT
9.8
9.8
10 10 9.51 42,000 0 0 0
DBC
25.8
25.8
25.80 26 25.55 1,684,600 0 0 0
DBD
52.5
52.5
51.30 53 51.10 75,800 0 0 0
DBM
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DBT
11.1
11.1
11.40 11.45 11.10 2,200 0 0 0
DC1
7.1
7.1
7.50 7.50 7.10 800 0 0 0
DC2
6.9
6.9
6.50 6.90 6.50 500 0 0 0
DC4
11.6
11.6
11.60 11.65 11.55 378,900 0 0 0
DCF
44
44
44 44 38.40 1,100 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
34.3
34.3
34 34.25 33 812,500 0 0 0
DCM
35.4
35.4
36.25 36.25 35.35 2,149,200 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
10
10.30 10.40 10 32,400 0 0 0
DDG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDH
5.6
5.6
5.30 5.60 5.30 55,500 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.2
6.2
6.30 6.30 6.20 400 0 0 0
DDV
30.3
30.3
30.50 30.60 29.90 627,500 0 0 0
DFC
27.4
27.4
27.40 27.40 27.40 1,000 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
95
95
95 96.50 94.30 1,047,600 0 0 0
DGT
4.7
4.7
4.70 4.70 4.60 64,600 0 0 0
DGW
38.8
38.8
39.60 40.40 38.70 1,649,900 0 0 0
DHA
57.5
57.5
56.80 58 56.40 60,800 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
DHC
33.7
33.7
34 34.30 33.25 161,900 0 0 0
DHD
29.5
29.5
29.50 29.50 29.50 2,400 0 0 0
DHG
104.5
104.5
104.60 104.60 103.60 10,000 0 0 0
DHM
6.4
6.4
6.42 6.42 6.10 4,500 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
77.4
77.4
76.70 77.50 75.80 5,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 7,600 0 0 0
DIG
20.3
20.3
20.20 20.55 19.75 8,907,900 0 0 0
DIH
12.5
12.5
12.50 12.50 12.50 700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.7
5.7
5.80 5.80 5.60 137,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.68 2.73 2.68 639,200 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
24
24
24 24 24 0 0 0 0
DMC
60
60
60 60 60 0 0 0 0
DMN
9
9
9 9 9 200 0 0 0
DMS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DNA
25.1
25.1
25.20 25.20 25.10 400 0 0 0
DNC
55
55
55 55 55 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DNH
46
46
46 46.50 46 600 0 0 0
DNL
30
30
30 30 30 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
34
34
35 35 34 3,200 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
37
37
37 37 37 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
50.9
50.9
52 53.50 50.80 4,200 0 0 0
DPG
43.6
43.6
43.35 43.95 43.20 450,500 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 100 0 0 0
DPM
24.5
24.5
24.95 24.95 24.40 3,929,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.7
37.7
38.45 38.75 37.60 365,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11.40 11.40 11 5,200 0 0 0
DRC
15.6
15.6
15.50 16 15.30 218,500 0 0 0
DRG
8.2
8.2
8.40 8.40 8.20 6,200 0 0 0
DRH
2.3
2.3
2.30 2.36 2.27 154,000 0 0 0
DRI
12
12
11.90 12.20 11.70 494,800 0 0 0
DRL
50
50
50.80 50.80 50 1,200 0 0 0
DS3
6.4
6.4
6.50 6.50 6.40 800 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
25.2
25.2
25.30 25.55 25 292,300 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
43.5
43.5
43.50 43.55 43.45 7,300 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9.2
9.2
9.10 9.20 8.90 47,000 0 0 0
DTA
4.5
4.5
4.40 4.45 4.40 900 0 0 0
DTD
19
19
19 19.30 18.80 86,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.3
2.3
2.40 2.40 2.30 16,000 0 0 0
DTK
11.8
11.8
11.80 11.80 11.80 100 0 0 0
DTL
14.1
14.1
14.80 15.05 14.10 47,100 0 0 0
DTP
113.9
113.9
113.90 113.90 113.90 0 0 0 0
DTT
15.7
15.7
15 15.70 15 1,000 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
6.70 6.80 6.60 471,400 0 0 0
DVN
20.6
20.6
20.30 20.70 20.30 9,500 0 0 0
DVP
69.6
69.6
69.70 69.70 69.60 1,100 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
19.8
19.8
20 20 19.40 12,560,600 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.80 10.90 10.70 91,400 0 0 0
DXS
10.1
10.1
10.15 10.45 10.10 1,577,300 0 0 0
DXV
3.8
3.8
3.70 3.78 3.70 8,300 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
11.3
11.3
11.20 11.30 11.20 4,200 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
22.1
22.1
22.44 22.82 21.90 20,700 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
21.8
21.8
22.45 22.45 21.65 4,666,500 0 0 0
EIC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
EID
24.4
24.4
24.40 24.40 24.40 500 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 600 0 0 0
ELC
21.1
21.1
21.20 21.20 20.75 329,200 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
21.1
21.1
21.10 21.10 21.10 600 0 0 0
EVE
11.2
11.2
11.05 11.35 11.05 42,500 0 0 0
EVF
12.6
12.6
12.60 12.75 12.45 3,958,000 0 0 0
EVG
8.3
8.3
8.21 8.30 8.17 626,600 0 0 0
EVS
6.2
6.2
6.20 6.30 6 131,900 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
3.7
3.7
3.72 3.79 3.68 26,400 0 0 0
FCN
15.4
15.4
15.30 15.60 15.30 596,900 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 200 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
12.9
12.9
13 13 12.90 400 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
7.5
7.5
7.51 7.51 7.40 42,100 0 0 0
FIT
4.6
4.6
4.67 4.67 4.61 344,600 0 0 0
FMC
36.9
36.9
37.40 37.40 36.60 12,900 0 0 0
FOC
64.7
64.7
64.50 64.80 64.40 7,700 0 0 0
FOX
63.1
63.1
63.40 63.80 62.50 74,600 0 0 0
FPT
100.2
100.2
100.90 102 99.40 6,751,800 0 0 0
FRC
25
25
25 25 25 14,000 0 0 0
FRM
8
8
8 8 8 0 0 0 0
FRT
143
143
143.60 143.60 139.50 458,800 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FT1
48.6
48.6
47.80 48.60 47.80 200 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
34.6
34.6
35 35.30 34.60 1,067,700 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 8.12 122,000 0 0 0
GAS
62.1
62.1
63.30 63.30 61.70 626,000 0 0 0
GCB
9.2
9.2
9.50 9.50 9.20 200 0 0 0
GCF
30.8
30.8
30.91 30.91 30.82 28,200 0 0 0
GDA
16.4
16.4
16.50 16.60 16.30 34,100 0 0 0
GDT
20.9
20.9
20.80 20.90 20.70 15,000 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 100 0 0 0
GEG
15.4
15.4
14.85 15.45 14.85 554,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
45.1
45.1
45.30 45.30 43.05 10,678,200 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
29.80 29.80 29.70 12,700 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
15.3
15.3
15.60 15.80 15.30 130,300 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
20.6
20.6
22.30 22.50 20.60 1,500 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
66.1
66.1
67 67.70 66.10 1,890,700 0 0 0
GMH
8.6
8.6
8.42 8.60 8.42 500 0 0 0
GMX
16
16
17 17.20 15.80 19,400 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 13,100 0 0 0
GSM
30.4
30.4
30.30 30.40 30.30 3,400 0 0 0
GSP
10.5
10.5
10.50 10.50 10.45 39,600 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
28.3
28.3
29.23 29.48 28.30 3,783,400 0 0 0
GVT
80
80
97.50 97.50 80 200 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAC
9
9
9.60 9.60 9 500 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 100 0 0 0
HAF
21
21
21 21 21 100 0 0 0
HAG
16.7
16.7
17.40 17.40 16.70 6,000,900 0 0 0
HAH
62.6
62.6
60.70 64 60.60 3,006,000 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAP
7.0
7.0
6.94 7 6.61 84,300 0 0 0
HAR
4.1
4.1
4.07 4.12 3.98 131,600 0 0 0
HAS
7.7
7.7
7.80 7.80 7.73 4,600 0 0 0
HAT
34.4
34.4
36 36 34.40 300 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
10.8
10.8
11 11 10.65 227,800 0 0 0
HBC
6.4
6.4
6.40 6.40 6.20 652,800 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HBH
4.8
4.8
4.80 4.80 4.80 500 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 26.50 400 0 0 0
HCC
24.1
24.1
24.10 24.10 24.10 300 0 0 0
HCD
7.8
7.8
7.88 7.88 7.79 6,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
23 23.10 22.55 8,644,800 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
12
12
12.10 12.10 12 1,500 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.4
6.4
6.60 6.70 6.40 12,000 0 0 0
HDB
30.1
30.1
31.10 31.10 30.05 12,158,000 0 0 0
HDC
29.5
29.5
29.02 29.96 28.48 3,778,900 0 0 0
HDG
31.4
31.4
30.95 31.75 30.90 2,901,400 0 0 0
HDM
38
38
37.50 38 37.50 300 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 1,100 0 0 0
HDW
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HEC
61
61
61 61 61 0 0 0 0
HEJ
9.6
9.6
9.60 9.60 9.60 0 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 10 100 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
265.1
265.1
261.25 265.12 260.28 2,100 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
12.1
12.1
11.80 12.25 11.55 1,001,900 0 0 0
HHS
14.7
14.7
14.70 14.95 14.40 1,844,300 0 0 0
HHV
14.3
14.3
14.20 14.50 14.10 4,546,900 0 0 0
HID
4
4
3.92 4 3.91 442,500 0 0 0
HII
5.1
5.1
5.19 5.20 5.03 344,700 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.6
28.6
28.20 28.70 27.10 1,800 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.1
14.1
12.70 14.10 12.70 8,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351
351
351 351 351 100 0 0 0
HLC
12.7
12.7
12.50 13 12.50 58,400 0 0 0
HLD
18.6
18.6
18.60 18.60 18.30 28,700 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
11.8
11.8
11.75 11.85 11.55 46,700 0 0 0
HMD
19
19
19 19 19 500 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
11.8
11.8
11.60 11.80 11.60 15,400 0 0 0
HMS
34.2
34.2
34 34.70 34 4,700 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HND
10.8
10.8
10.80 10.80 10.80 13,100 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.9
5.9
5.80 5.90 5.70 905,800 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 339,700 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
5.20 5.20 4.70 44,400 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17.4
17.4
17.40 17.40 17.40 100 0 0 0
HPG
26.1
26.1
26.35 26.50 26.10 21,207,600 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
78.20 79.50 78.20 1,100 0 0 0
HPT
24.5
24.5
24.40 24.50 24.40 700 0 0 0
HPW
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HPX
4.8
4.8
4.80 4.87 4.74 570,600 0 0 0
HQC
3.2
3.2
3.22 3.22 3.16 2,595,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.6
28.6
28.55 28.55 28.55 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17
17
17.15 17.20 16.80 3,018,300 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
10.0
10.0
9.49 9.97 9.32 605,600 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 100 0 0 0
HSV
4.2
4.2
4.40 4.40 4.20 35,500 0 0 0
HT1
16.0
16.0
16 16.20 15.95 183,000 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.6
3.6
3.70 3.70 3.60 8,000 0 0 0
HTG
45.4
45.4
45.10 45.75 45.10 18,300 0 0 0
HTI
23.7
23.7
24 24 23.50 23,200 0 0 0
HTL
25.2
25.2
24.84 25.16 24.40 12,000 0 0 0
HTM
9.3
9.3
9.90 9.90 9.30 1,200 0 0 0
HTN
9.1
9.1
9.08 9.13 9 109,200 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
13
13.75 13.75 13 700 0 0 0
HU1
6.9
6.9
6.91 6.91 6.91 0 0 0 0
HU4
12
12
12 12 12 18,000 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
16.0
16.0
15.95 15.95 15.95 0 0 0 0
HUG
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
HUT
18.2
18.2
18.40 18.60 17.70 2,855,000 0 0 0
HVA
20.9
20.9
20.40 21 20 55,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.45 13.50 13.25 113,000 0 0 0
HVN
31.3
31.3
32 32 31.30 566,000 0 0 0
HVT
30.5
30.5
30 31.20 30 69,600 0 0 0
HVX
2.7
2.7
2.70 2.70 2.64 4,600 0 0 0
HWS
14.2
14.2
14.20 14.20 14.10 3,300 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 0 0 0 0
ICG
18.7
18.7
18 18.70 18 500 0 0 0
ICI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ICN
36.9
36.9
36.90 37.10 36.90 4,600 0 0 0
ICT
22.5
22.5
21 22.45 21 148,400 0 0 0
IDC
38.3
38.3
38.50 39.50 38.20 1,117,800 0 0 0
IDI
7.2
7.2
7.25 7.27 7.21 297,400 0 0 0
IDJ
5.5
5.5
5.60 5.70 5.50 400,100 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.2
26.2
26.30 26.40 26.20 8,200 0 0 0
IFS
21
21
20.60 21 20.60 500 0 0 0
IHK
13.9
13.9
13.90 13.90 13.90 100 0 0 0
IJC
12.2
12.2
12.15 12.40 12.15 3,193,800 0 0 0
ILA
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ILB
27.2
27.2
26.40 27.20 26.15 16,100 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
49.5
49.5
49 49.50 48.85 16,600 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
43.5
43.5
43 43.50 43 700 0 0 0
IPA
18.9
18.9
19.30 19.30 18.90 149,700 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
28.7
28.7
31.80 31.80 28.70 3,200 0 0 0
IST
43
43
44.50 44.50 43 1,100 0 0 0
ITC
14.1
14.1
14.10 14.25 13.90 43,900 0 0 0
ITD
13.4
13.4
13.60 13.65 13.30 46,600 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 8,500 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
9
9
9.10 9.30 8.90 94,500 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
8.1
8.1
8.09 8.09 7.95 125,400 0 0 0
KBC
35.7
35.7
35.30 36.15 35.20 6,066,000 0 0 0
KCB
11.2
11.2
11.10 11.20 10.90 12,000 0 0 0
KDC
51.6
51.6
52.20 52.20 51.40 110,800 0 0 0
KDH
34.1
34.1
34.95 34.95 34 4,490,600 0 0 0
KDM
16
16
15.50 17 15 221,200 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 600 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
8.2
8.2
8.03 8.20 7.75 14,881,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
12.75 12.85 12.65 81,200 0 0 0
KHS
17.4
17.4
17.40 17.70 17.10 4,400 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
6
6 6 6 2,200 0 0 0
KLB
15.6
15.6
15.80 15.80 15.40 276,500 0 0 0
KMR
3
3
2.97 3 2.96 5,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.60 39.60 39.20 437,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18.10 18.35 18.10 721,800 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
84
84
85.70 85.70 84 32,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.80 82,700 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
38.6
38.6
37.10 38.60 37.10 1,100 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
4.1
4.1
3.80 4.10 3.80 1,100 0 0 0
L14
31.4
31.4
31.30 31.60 31 63,400 0 0 0
L18
26
26
26.40 26.40 26 32,200 0 0 0
L40
95.5
95.5
95.37 95.47 92.09 44,600 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
19.3
19.3
19.40 19.40 18.50 800 0 0 0
LAI
15.6
15.6
15.80 15.80 15.50 10,600 0 0 0
LAS
17.1
17.1
17.50 17.50 17.10 201,200 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
37
37
35 37 35 13,700 0 0 0
LBM
37.1
37.1
36.90 37.40 36.80 4,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10.25 10.40 10.15 1,090,900 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.6
4.6
4.70 4.89 4.50 1,585,800 0 0 0
LDP
11.4
11.4
11.30 11.40 11.10 1,900 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
64
64
64 64 64 0 0 0 0
LGL
5.0
5.0
5.04 5.04 4.92 97,200 0 0 0
LHC
107.9
107.9
108.60 108.60 107 7,700 0 0 0
LHG
30.1
30.1
30.40 30.40 29.95 98,600 0 0 0
LIC
27.2
27.2
28.10 28.10 27.10 1,200 0 0 0
LIG
4.4
4.4
4.60 4.60 4.40 105,500 0 0 0
LIX
33.7
33.7
33.85 33.85 33.35 11,800 0 0 0
LKW
34
34
35 35 34 200 0 0 0
LLM
16
16
18 18 16 7,500 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
9.4
9.4
9.40 9.40 9.40 100 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
51.5
51.5
51.70 52.40 50.70 2,073,400 0 0 0
LPT
5.6
5.6
5.70 5.70 5.60 2,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
33.50 33.50 32.30 66,900 0 0 0
LSS
9.6
9.6
9.66 9.66 9.51 56,100 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
20.9
20.9
21 21.10 20.90 4,700 0 0 0
MA1
40
40
40 40 40 100 0 0 0
MAC
13.5
13.5
13.65 13.65 13.49 300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
23.7
23.7
24 24.10 23.60 10,717,900 0 0 0
MBG
3.4
3.4
3.40 3.40 3.30 118,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.7
29.7
29.60 30.10 29.20 3,021,400 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 7.40 7.40 200 0 0 0
MCH
181.6
181.6
189.90 198 175 1,216,200 0 0 0
MCM
26.4
26.4
26.61 26.61 26.32 25,200 0 0 0
MCO
7.4
7.4
7.80 7.80 7.40 400 0 0 0
MCP
27.0
27.0
26.95 27 26.80 8,700 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 4,500 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
20
20
20 20 20 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.3
6.3
6.10 6.30 6.10 2,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39
39
39 39.20 38.70 14,900 0 0 0
MGC
13.5
13.5
13.30 13.50 13 9,900 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 2,300 0 0 0
MH3
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MHC
12.2
12.2
12.70 12.70 12.20 117,900 0 0 0
MIC
14
14
13.80 14.10 13.60 5,500 0 0 0
MIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MIG
17.9
17.9
18.25 18.25 17.80 190,800 0 0 0
MKP
27
27
27 27 27 0 0 0 0
MKV
15
15
15.10 15.10 15 300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19
19
19.80 19.80 18.50 2,000 0 0 0
MML
34.7
34.7
35.10 35.20 34.50 61,000 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.8
16.8
17.30 17.50 16.70 38,800 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
17.5
17.5
17.60 17.60 17.50 4,900 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.1
12.1
12.20 12.25 12.10 2,872,000 0 0 0
MSH
38.7
38.7
38.15 39.10 38 566,500 0 0 0
MSN
78.8
78.8
80.10 80.10 78.80 4,652,600 0 0 0
MSR
22.2
22.2
22.40 22.50 22 917,200 0 0 0
MST
5.6
5.6
5.60 5.60 5.50 5,469,200 0 0 0
MTA
14
14
13.70 14.10 13.70 7,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 500 0 0 0
MTH
27
27
27 27 27 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 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
17.2
17.2
17.70 17.70 17.20 24,700 0 0 0
MVC
15.2
15.2
15.10 15.20 14.90 74,000 0 0 0
MVN
49
49
48.70 49.70 48.50 3,900 0 0 0
MWG
80.3
80.3
80.30 81 78.80 4,495,500 0 0 0
MZG
14.9
14.9
15 15.40 14.50 384,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.7
34.7
34.75 34.85 34.45 510,400 0 0 0
NAG
9.2
9.2
7.70 9.30 7.70 3,753,300 0 0 0
NAP
12.3
12.3
13.20 13.20 12.30 900 0 0 0
NAS
38.9
38.9
38.90 38.90 38.90 100 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.4
17.4
17.35 17.35 17.35 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.40 19.45 19 51,700 0 0 0
NBC
8.5
8.5
8.50 8.70 8.50 52,300 0 0 0
NBE
12
12
12 12 12 3,200 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 200 0 0 0
NBT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
9.9
9.9
10.40 10.40 9.80 6,400 0 0 0
NCS
42
42
41.90 42 41.90 10,000 0 0 0
NCT
103.5
103.5
104.75 104.75 103.27 23,700 0 0 0
ND2
36.3
36.3
36.30 36.30 36.30 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
12.1
12.1
12.10 12.10 11.90 217,800 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
5
5
5 5 5 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 10,000 0 0 0
NED
6.9
6.9
6.90 7 6.90 18,600 0 0 0
NET
69.6
69.6
70 70 69.50 1,600 0 0 0
NFC
56.3
56.3
56.30 56.30 56.30 1,000 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.9
17.9
17.77 18.12 17.73 124,100 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.6
11.6
11.55 11.65 11.55 36,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.50 10.50 10.30 1,300 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 14.20 100 0 0 0
NKG
16.8
16.8
17.10 17.10 16.60 6,073,700 0 0 0
NLG
38.0
38.0
37.60 38 37.15 1,321,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.8
51.8
51.40 52 50.80 74,200 0 0 0
NNT
60.9
60.9
61 61 60.90 600 0 0 0
NO1
6.1
6.1
6.13 6.20 6.06 81,700 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 0 0 0 0
NRC
6.3
6.3
6.20 6.40 6.20 457,600 0 0 0
NS2
22.5
22.5
22.50 22.50 22.50 100 0 0 0
NSC
79
79
79 79 79 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 2,100 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.5
13.5
13.60 13.60 13 9,700 0 0 0
NT2
23.8
23.8
24.15 24.15 23.40 1,479,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160
160
159.20 160.90 159.20 12,600 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
18.1
18.1
18.20 18.40 18 368,100 0 0 0
NTP
64.5
64.5
64 64.80 63 156,600 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
14
14.10 14.20 13.90 170,300 0 0 0
NVL
13.5
13.5
13.75 13.75 13.50 4,045,700 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 0 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 3.70 3.60 1,000 0 0 0
OCB
12.4
12.4
12.40 12.45 12.25 1,663,600 0 0 0
OCH
6
6
6 6 5.90 44,100 0 0 0
ODE
45.5
45.5
45.60 45.70 45.50 20,600 0 0 0
OGC
3.9
3.9
3.95 3.96 3.89 183,900 0 0 0
OIL
11
11
11 11.10 10.80 567,900 0 0 0
ONE
5.4
5.4
5.50 5.50 5.30 400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22.55 22.55 22.55 0 0 0 0
ORS
14.2
14.2
14.40 14.40 14.10 1,222,600 0 0 0
PAC
24.4
24.4
23 24.35 23 665,100 0 0 0
PAI
13
13
13 13 13 1,400 0 0 0
PAN
32
32
32.50 32.50 31.70 908,400 0 0 0
PAP
25.4
25.4
26 26.10 25 1,200 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 11,400 0 0 0
PAT
101.8
101.8
101.20 102.30 101.20 14,800 0 0 0
PBC
6.3
6.3
6.40 6.50 6.20 33,500 0 0 0
PBP
12.8
12.8
12.70 12.90 12.70 4,400 0 0 0
PBT
12.5
12.5
12.60 15 12.50 3,200 0 0 0
PC1
21.5
21.5
21.48 21.83 21.30 2,415,300 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PCF
5.8
5.8
5.80 5.80 5.70 5,700 0 0 0
PCG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PCH
20.4
20.4
20.50 20.60 20.40 75,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.8
9.8
9.90 9.90 9.80 11,200 0 0 0
PDB
25.4
25.4
25.60 25.60 24.60 2,300 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDN
95
95
95 95 95 400 0 0 0
PDR
22
22
22.40 22.50 21.85 7,487,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.90 4 3.70 2,300 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
31
31
30.95 32.20 30.70 1,404,100 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 6,400 0 0 0
PGB
12.8
12.8
12.90 12.90 12.80 5,600 0 0 0
PGC
13.4
13.4
13.40 13.45 13.35 135,200 0 0 0
PGD
23.9
23.9
23.90 23.90 23.90 0 0 0 0
PGI
20.0
20.0
19.95 19.95 19.95 1,000 0 0 0
PGN
6.4
6.4
6.70 6.70 6.30 12,000 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PGV
20.0
20.0
20 20 19.75 1,800 0 0 0
PHC
5.1
5.1
5.08 5.12 5 17,500 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
66
66
66 66 66 600 0 0 0
PHP
34
34
34.20 34.30 33.60 67,400 0 0 0
PHR
55.8
55.8
55 56.50 55 137,000 0 0 0
PHS
15
15
15 15 15 0 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 100 0 0 0
PIC
17.2
17.2
17 17.20 17 800 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
6.0
6.0
6.01 6.01 6.01 300 0 0 0
PIV
2.7
2.7
2.70 2.70 2.60 15,100 0 0 0
PJC
32
32
32 32 32 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9
9
9 9 9 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.9
26.9
26.90 26.90 26.60 42,700 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 5.70 55,600 0 0 0
PLX
34.8
34.8
35.30 35.40 34.70 2,001,900 0 0 0
PMB
10.2
10.2
10.10 10.20 10.10 2,000 0 0 0
PMC
153.0
153.0
149.15 153.12 139.20 5,800 0 0 0
PMG
7.8
7.8
7.88 7.88 7.01 8,400 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 12.50 100 0 0 0
PMS
34
34
34 34 34 500 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
24.6
24.6
24.65 24.65 24.60 500 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
91.20 91.30 89.50 318,400 0 0 0
PNP
22
22
22 22 22 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.6
15.6
15.60 15.60 15.60 6,900 0 0 0
POT
19.9
19.9
19.90 19.90 19.90 100 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
14.6
14.6
14.75 14.80 14.50 4,125,400 0 0 0
PPC
9.9
9.9
9.82 9.86 9.77 171,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.0
27.0
27.05 27.05 26.86 12,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.80 19.80 19.80 200 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 2,200 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
14.80 15 14.80 15,900 0 0 0
PRE
22.4
22.4
21.70 23 21.70 22,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.6
10.6
10.60 10.60 10.60 600 0 0 0
PSB
4.4
4.4
4.50 4.50 4.30 24,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.9
15.9
15.60 16.30 15.60 128,600 0 0 0
PSE
10.4
10.4
10.60 10.60 10.40 500 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 8.20 7.90 63,000 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 700 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
21
21
21 21 21 100 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 3,900 0 0 0
PTB
51.4
51.4
51.30 51.60 51.10 46,200 0 0 0
PTC
7.5
7.5
7.65 7.65 7.46 34,700 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
39 42 38.30 2,200 0 0 0
PTL
3.1
3.1
3.03 3.10 3.03 11,900 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
10.7
10.7
10.80 10.80 10.70 1,000 0 0 0
PTS
10.5
10.5
10.50 10.50 10.50 300 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.80 8,000 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 155,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31
31
31.50 31.50 30.90 98,800 0 0 0
PVC
11.4
11.4
11.50 11.70 11.20 518,500 0 0 0
PVD
24.7
24.7
24.25 25 23.80 12,743,300 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.3
6.3
6.40 6.40 6.20 6,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
79.4
79.4
76.20 80.90 76.20 20,700 0 0 0
PVM
17.6
17.6
17 17.60 17 18,700 0 0 0
PVO
5.9
5.9
6.10 6.10 5.90 4,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.2
32.2
32.06 32.71 31.21 6,846,200 0 0 0
PVT
17.9
17.9
18.10 18.10 17.60 1,583,200 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
3.6
3.6
3.40 3.60 3.40 54,200 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
16.4
16.4
16.30 16.40 16.10 165,000 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 0 0 0 0
QCG
13.4
13.4
13.90 13.90 13.40 460,000 0 0 0
QHD
42.5
42.5
45.40 46.20 42.50 11,600 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.5
5.5
5.90 5.90 5.50 22,700 0 0 0
QNP
30.8
30.8
31.45 31.45 30.80 4,000 0 0 0
QNS
45
45
45.20 45.50 44.70 83,100 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
15.7
15.7
15.70 15.70 15.70 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 1,100 0 0 0
QSP
25
25
25 25 25 600 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 100 0 0 0
QTC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
QTP
12.9
12.9
12.90 12.90 12.80 111,800 0 0 0
RAL
92.5
92.5
91.60 92.50 91.50 1,500 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 100 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
12.5
12.5
11.60 12.50 11.60 35,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.1
65.1
65.40 65.40 64.60 142,200 0 0 0
RIC
10.3
10.3
10.30 10.30 9.50 104,700 0 0 0
RTB
28.8
28.8
28.80 28.80 28.80 0 0 0 0
RYG
10.8
10.8
10.65 10.95 10.60 8,300 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
7
7
7 7 7 100 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 9.50 9.40 71,100 0 0 0
SAB
46.2
46.2
46 46.30 45.90 543,600 0 0 0
SAC
12.9
12.9
13 13 12.90 4,000 0 0 0
SAF
52.6
52.6
52.60 52.60 52.60 7,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.68 7.68 7.43 439,500 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.7
32.7
32.70 32.70 32.70 2,900 0 0 0
SAV
13.5
13.5
13.40 13.65 13.05 7,600 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 5,600 0 0 0
SBB
17.1
17.1
17 17.10 17 6,100 0 0 0
SBD
7.8
7.8
8.10 8.10 7.80 400 0 0 0
SBG
13.3
13.3
13.35 13.40 13.20 203,100 0 0 0
SBH
43.7
43.7
42 43.70 42 300 0 0 0
SBL
5.7
5.7
5.20 5.70 5.20 2,200 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
5.5
5.5
5.60 5.60 5.50 225,000 0 0 0
SBT
25.3
25.3
25.45 25.45 25.10 588,900 0 0 0
SBV
8.1
8.1
8.10 8.30 8.10 1,100 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.1
63.1
63 63.20 62.40 25,400 0 0 0
SCI
9.9
9.9
10 10 9.90 16,800 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 24,200 0 0 0
SCL
18.8
18.8
19.80 19.80 18.80 16,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.55 8.69 8.45 4,009,100 0 0 0
SCS
55
55
55.10 55.70 54.80 313,200 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
7.6
7.6
7.60 7.60 7.50 7,000 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 11.80 11.60 2,100 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
11.2
11.2
11.18 11.18 11.18 6,900 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
20
20
20 20 20 100 0 0 0
SDV
31.4
31.4
31.40 31.40 31.40 0 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
49.20 49.20 49.20 0 0 0 0
SED
21.7
21.7
21.80 21.80 21.60 6,100 0 0 0
SEP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SFC
18.6
18.6
18.61 18.61 18.61 0 0 0 0
SFG
10.1
10.1
10.10 10.15 10.10 1,000 0 0 0
SFI
25.7
25.7
25.70 25.70 25.70 100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13
13
13.30 13.30 13 27,900 0 0 0
SGC
89.4
89.4
90 90 89.40 2,700 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 13 100 0 0 0
SGN
62.0
62.0
62.00 62.00 61.62 6,800 0 0 0
SGP
26.7
26.7
27.30 27.50 26.50 31,300 0 0 0
SGR
21.5
21.5
21.50 21.60 21 66,000 0 0 0
SGS
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SGT
16.8
16.8
16.50 16.80 16.50 3,500 0 0 0
SHA
4.1
4.1
3.90 4.06 3.90 9,500 0 0 0
SHB
15.9
15.9
16.05 16.25 15.85 54,472,700 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.2
7.2
6.90 7.30 6.90 2,200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.2
14.2
14.40 14.60 14.20 300,600 0 0 0
SHN
4.4
4.4
4.70 4.70 4.40 6,100 0 0 0
SHP
35
35
35 35 35 100 0 0 0
SHS
22.6
22.6
22.50 23.10 22 19,963,500 0 0 0
SID
17.4
17.4
17.40 19.70 17.40 1,200 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
37
37
37 37 37 0 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
14.20 14.20 14.10 54,300 0 0 0
SJE
19
19
19.10 19.10 18.90 40,900 0 0 0
SJG
21.7
21.7
24.40 24.40 20.80 11,500 0 0 0
SJM
4
4
4 4 4 400 0 0 0
SJS
60.2
60.2
60.20 60.50 60.10 9,300 0 0 0
SKG
10.1
10.1
10.05 10.35 10 192,700 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
166.5
166.5
169.10 169.10 166.50 8,000 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 900 0 0 0
SMB
40
40
40.29 40.29 39.71 17,600 0 0 0
SMC
12.4
12.4
12.60 12.70 12.25 303,000 0 0 0
SMN
11.4
11.4
11.40 11.40 11.40 400 0 0 0
SMT
13
13
13.40 13.40 13 15,400 0 0 0
SNC
28
28
28 28 28 0 0 0 0
SNZ
33.1
33.1
33 33.10 32 1,700 0 0 0
SP2
22
22
22 22 22 10,000 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
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
SPV
21
21
24.50 24.50 21 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 2,300 0 0 0
SRC
49.1
49.1
48.80 49.05 48.50 800 0 0 0
SRF
7.8
7.8
7.75 7.80 7.75 1,700 0 0 0
SSB
17.5
17.5
17.35 17.50 17.20 2,484,600 0 0 0
SSC
32
32
32 32 32 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.5
8.5
8.30 8.50 8.30 5,000 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
34.3
34.3
35 35.05 34.05 23,177,900 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
5.7
5.7
5.62 5.75 5.58 87,800 0 0 0
STB
51.9
51.9
53.50 53.80 51.90 7,748,900 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
21.5
21.5
21.70 22 21.50 13,500 0 0 0
STK
16.9
16.9
16.80 17 16.65 27,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8
8
7.80 8 7.80 200 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 31 29 3,300 0 0 0
SVD
6.2
6.2
6.25 6.30 5.79 900 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 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
2.90 2.90 2.80 46,800 0 0 0
SVT
10.8
10.8
10.85 10.85 10.75 1,200 0 0 0
SWC
31
31
30 31 29.50 10,200 0 0 0
SZB
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SZC
31.3
31.3
31.15 32 31.15 930,400 0 0 0
SZE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
44
44
44 44 44 2,300 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.8
11.8
11.60 11.80 11.60 1,100 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
43.5
43.5
44.50 44.95 42.80 613,800 0 0 0
TAN
40
40
40 40 40 2,900 0 0 0
TAW
35
35
35 35 35 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.6
37.6
37.60 37.60 37.60 100 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
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
33.6
33.6
34.15 34.50 33.50 13,684,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.7
20.7
20.95 21.05 20.24 6,462,200 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
34.6
34.6
34.80 34.80 34.50 18,400 0 0 0
TCM
28.2
28.2
27.90 28.35 27.85 1,388,300 0 0 0
TCO
10.1
10.1
10 10.15 9.95 193,500 0 0 0
TCR
2.8
2.8
2.81 2.81 2.78 300 0 0 0
TCT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TCW
31.9
31.9
31.90 31.90 31.90 800 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TDC
11.9
11.9
12 12 11.75 82,200 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3
3
2.89 3 2.89 1,200 0 0 0
TDH
4.8
4.8
4.72 4.84 4.72 129,600 0 0 0
TDM
56.4
56.4
53.80 56.40 53.80 300 0 0 0
TDP
32.1
32.1
31.70 32.10 31.30 189,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 900 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 59,800 0 0 0
TDW
48.7
48.7
48.70 48.70 48.70 0 0 0 0
TED
65
65
63.50 65 63.50 700 0 0 0
TEG
6.3
6.3
6.54 6.54 6.32 5,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
59.5
59.5
65.50 65.50 59.50 1,600 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
31.5
31.5
31.30 31.50 30.70 13,200 0 0 0
THG
49.8
49.8
49.60 50 49.20 50,300 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
9
9
9 9 9 200 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8 8 2,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 500 0 0 0
TID
25.2
25.2
25.90 25.90 25.20 600 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.8
7.8
7.90 7.90 7.70 353,300 0 0 0
TIN
54
54
54 54 54 5,100 0 0 0
TIP
18.6
18.6
18.55 18.60 18.50 50,300 0 0 0
TIS
5
5
4.90 5 4.90 400 0 0 0
TIX
47.7
47.7
47.71 47.71 47.71 0 0 0 0
TJC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
14.4
14.4
14.40 14.40 14.40 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
8.10 8.19 8.10 684,200 0 0 0
TLG
53
53
52.30 53.10 52.10 40,400 0 0 0
TLH
5.4
5.4
5.39 5.39 5.35 104,300 0 0 0
TLI
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TLP
6.5
6.5
6.50 6.70 6.50 5,500 0 0 0
TLT
23
23
23 23 23 0 0 0 0
TMB
55.7
55.7
55.70 55.70 55.70 5,000 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 1,600 0 0 0
TMG
67
67
67 67 67 0 0 0 0
TMP
61.9
61.9
62 62 61.90 700 0 0 0
TMS
41.4
41.4
39.10 41.40 39.05 1,400 0 0 0
TMT
9.8
9.8
9.49 9.81 9.49 7,500 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
15.2
15.2
15.05 15.25 15.05 4,600 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
29
29
29 29 29 200 0 0 0
TNG
19.1
19.1
18.89 19.67 18.89 1,838,400 0 0 0
TNH
12.8
12.8
12.60 12.90 12.35 168,500 0 0 0
TNI
5.7
5.7
5.65 5.94 5.65 84,600 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 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8
8
8 8.08 8 13,200 0 0 0
TNV
10.5
10.5
10.70 10.70 10.50 1,200 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
144
144
143.70 144 141.10 53,300 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
16.9
16.9
16.90 17.15 16.75 4,174,700 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
9.90 10.50 9.90 10,100 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 0 0 0 0
TRA
66
66
66 66 66 0 0 0 0
TRC
77.5
77.5
77.60 78.50 76.10 92,300 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 200 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 5.10 1,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.2
14.2
13.90 14.20 13.70 21,200 0 0 0
TSB
35.3
35.3
35.50 35.50 35.30 400 0 0 0
TSC
3.0
3.0
2.97 3 2.93 118,100 0 0 0
TSD
5.3
5.3
5.70 5.70 5.30 7,700 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
34.7
34.7
34.70 34.70 34.70 100 0 0 0
TST
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TT6
6.5
6.5
6.50 6.60 6 29,200 0 0 0
TTA
11.8
11.8
11.80 11.80 11.70 347,100 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTD
90
90
90 90 90 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.86 2.87 2.84 174,700 0 0 0
TTG
10.7
10.7
10 10.70 10 300 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 31,900 0 0 0
TTL
9
9
9.60 9.60 9 4,400 0 0 0
TTN
17.6
17.6
17.60 17.90 17.50 176,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.7
33.7
33.70 34.80 33.70 1,800 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
23.5
23.5
23.70 23.70 23.50 9,600 0 0 0
TV2
35.3
35.3
35 35.60 34.15 120,900 0 0 0
TV3
16
16
15.50 16 15.30 25,900 0 0 0
TV4
15.3
15.3
15.40 15.40 15 700 0 0 0
TV6
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.9
8.9
8.40 9 8.40 14,200 0 0 0
TVC
9.9
9.9
10.70 10.80 9.90 862,200 0 0 0
TVD
9.9
9.9
10 10.10 9.90 15,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.9
7.9
8 8.10 7.90 110,500 0 0 0
TVS
16.8
16.8
17.20 17.20 16.80 58,900 0 0 0
TVT
16.8
16.8
16.80 16.80 16.80 600 0 0 0
TW3
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
17.4
17.4
17.45 17.45 17.30 1,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
7.10 7.30 7 47,600 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
51.5
51.5
51.50 51.50 51.50 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 5,100 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 1,400 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
11.15 11.15 11 316,200 0 0 0
VAF
18.1
18.1
17.50 18.10 17.50 400 0 0 0
VAV
35.8
35.8
35.80 35.80 35.80 0 0 0 0
VBB
11.2
11.2
11.51 11.51 11.22 18,000 0 0 0
VBC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10.4
10.4
11.50 11.50 10.40 400 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
6.7
6.7
6.80 6.80 6.60 146,900 0 0 0
VC3
27.4
27.4
27.90 28.10 27.20 1,190,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
35.1
35.1
36 36 35.10 200 0 0 0
VC7
10.7
10.7
10.60 10.80 10.50 145,900 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VCA
8.7
8.7
8.96 8.98 8.50 16,800 0 0 0
VCB
60.3
60.3
60.90 61.30 60.20 2,821,200 0 0 0
VCC
9.6
9.6
10.10 10.10 9.60 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.6
286.6
288 296.30 286.10 600 0 0 0
VCG
24.3
24.3
24.35 24.55 24.10 4,855,900 0 0 0
VCI
36.8
36.8
37.50 37.65 36.75 6,454,000 0 0 0
VCM
9.8
9.8
9.60 9.80 9.60 4,200 0 0 0
VCP
26
26
26.40 26.40 26 9,500 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
46.5
46.5
46.90 47 46.40 40,900 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 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
50
50
46.50 50 46.50 201,900 0 0 0
VDS
19.0
19.0
18.90 19.20 18.80 934,900 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,900 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
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VEA
36.9
36.9
37.21 37.21 36.68 670,600 0 0 0
VEC
30.5
30.5
30.50 32 30 36,100 0 0 0
VEF
131.5
131.5
131.20 133.40 131 23,100 0 0 0
VES
11
11
11 11 11 0 0 0 0
VET
16
16
16 16 16 700 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.4
54.4
53.20 54.50 53.20 21,100 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
45.7
45.7
45.45 47.07 45.26 1,629,700 0 0 0
VGG
44.8
44.8
44.60 44.80 44.30 1,500 0 0 0
VGI
77
77
77.70 78.90 76.20 587,100 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
27.2
27.2
27 27.20 26.80 14,800 0 0 0
VGR
56.5
56.5
56.45 56.45 56.45 300 0 0 0
VGS
28.4
28.4
28.70 28.70 28.20 320,600 0 0 0
VGT
12.4
12.4
12.20 12.60 12.20 986,300 0 0 0
VGV
33
33
33 33 33 0 0 0 0
VHC
57.7
57.7
59.30 59.30 57.70 903,700 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.6
4.6
4.30 4.60 4.30 842,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2.20 2.20 2 508,900 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 0 0 0 0
VHM
98.9
98.9
99.60 101.50 97.60 4,590,300 0 0 0
VIB
18.6
18.6
18.85 18.85 18.55 2,832,100 0 0 0
VIC
207.8
207.8
206 211.50 203.80 4,605,200 0 0 0
VID
5.2
5.2
5 5.19 5 5,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 500 0 0 0
VIG
6
6
6 6 5.90 45,300 0 0 0
VIH
21
21
21 21 21 5,500 0 0 0
VIM
9.9
9.9
10.30 10.30 9.90 800 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
12.9
12.9
12.90 12.90 12.70 82,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VIW
16
16
16 16.90 15.80 2,300 0 0 0
VIX
26.3
26.3
27 27.20 26.05 26,169,600 0 0 0
VJC
180.9
180.9
184.80 186.50 180.90 1,768,700 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
47.3
47.3
47.10 47.30 47.10 20,700 0 0 0
VLC
13.9
13.9
14 14.20 13.90 34,800 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.5
8.5
8.20 8.50 8.20 18,000 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
5.9
5.9
5.82 6 5.82 4,000 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 0 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
VNA
17.7
17.7
17.50 17.70 17.50 1,200 0 0 0
VNB
16.8
16.8
16.50 16.90 16.50 27,000 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 800 0 0 0
VND
19.6
19.6
20.05 20.05 19.50 11,663,500 0 0 0
VNE
6.1
6.1
6.40 6.40 6.10 20,400 0 0 0
VNF
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VNG
7.2
7.2
7.24 7.24 7.24 200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
22.9
22.9
23.15 23.15 22.85 2,800 0 0 0
VNM
58
58
58 58.50 57.60 2,241,200 0 0 0
VNP
16.9
16.9
17.50 17.50 16.40 189,300 0 0 0
VNR
20.2
20.2
20.40 20.40 20.20 17,000 0 0 0
VNS
9.3
9.3
9.35 9.35 9.34 9,800 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 100 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VNZ
390.6
390.6
390.70 390.70 390.60 600 0 0 0
VOC
12.7
12.7
12.60 12.70 12.60 2,900 0 0 0
VOS
12.6
12.6
13 13.05 12.60 483,200 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.5
28.5
29.20 29.20 28.40 13,235,900 0 0 0
VPC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPD
25.7
25.7
25.60 25.65 25.60 3,800 0 0 0
VPG
6.4
6.4
6.50 6.50 6.38 107,800 0 0 0
VPH
5.1
5.1
4.90 5.10 4.90 4,700 0 0 0
VPI
53
53
53.80 54.20 50.90 3,661,900 0 0 0
VPR
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VPS
9.9
9.9
9.98 10 9.86 17,400 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
13.3
13.3
13.15 13.70 13.15 2,200 0 0 0
VRE
32
32
32 32.55 31.80 8,062,400 0 0 0
VRG
17.2
17.2
17.40 17.40 17.20 8,800 0 0 0
VSA
20.4
20.4
20.50 20.50 20.10 500 0 0 0
VSC
22
22
21.95 22.40 21.55 8,003,300 0 0 0
VSE
8.9
8.9
8.80 9.10 8.60 58,300 0 0 0
VSF
24.9
24.9
24.80 25.10 24.50 10,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
43.9
43.9
43.96 43.96 43.33 21,900 0 0 0
VSI
20
20
20 20 20 300 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.8
15.8
15 15.80 15 400 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
3
3
3 3 3 0 0 0 0
VTB
12.9
12.9
13.80 13.80 12.80 71,100 0 0 0
VTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTD
6.9
6.9
6.80 7 6.70 32,100 0 0 0
VTE
6.7
6.7
6.70 6.70 6.70 0 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 0 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
52.5
52.5
51.80 52.50 51.80 2,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.85 11.95 11.70 108,700 0 0 0
VTP
106.6
106.6
111.70 111.70 106.60 717,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15
15
15 15.10 15 16,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.4
14.4
14.30 14.60 13.90 160,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.60 18.20 1,270,800 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
58.60 59.50 58.50 92,800 0 0 0
VW3
9.6
9.6
10 10 9.60 5,500 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
280.1
280.1
280.10 280.10 280.10 100 0 0 0
WSB
55.6
55.6
55.62 55.62 55.62 600 0 0 0
WSS
6.9
6.9
6.70 7 6.70 8,700 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.1
12.1
12.10 12.40 12 2,900 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 12.70 100 0 0 0
XMC
8.9
8.9
9 9 8.80 23,900 0 0 0
XMD
8.1
8.1
6.70 8.10 6.70 400 0 0 0
XMP
17
17
17 17 17 100 0 0 0
XPH
14.7
14.7
14.70 14.70 14.70 0 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
14.0
14.0
13.95 13.95 13.95 100 0 0 0
YEG
12.3
12.3
12.30 12.50 12.20 844,600 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
266.2
266.2
267.06 267.50 263.76 77,302,317 0 0 0
^UPCOM
115.2
115.2
116.47 117.67 114.48 0 0 0 0
^VN30
1,869.6
1,869.6
1,886.48 1,890.96 1,866.91 233,036,138 0 0 0
^VNINDEX
1,642.6
1,642.6
1,656.67 1,658.69 1,638.12 549,667,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |