DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/11/2025

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 07/11/2025

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
8.0
8.0
8.12 8.14 7.93 1,041,500 0 0 0
AAH
3.7
3.7
3.60 3.70 3.60 995,300 0 0 0
AAM
7.0
7.0
7 7 6.99 700 0 0 0
AAS
8.5
8.5
8.80 8.90 8.40 1,915,900 0 0 0
AAT
3.4
3.4
3.53 3.53 3.44 36,200 0 0 0
AAV
6.5
6.5
6.50 6.70 6.40 1,112,600 0 0 0
ABB
12.7
12.7
12.80 12.90 12.60 2,493,700 0 0 0
ABC
11.2
11.2
11 11.50 11 87,300 0 0 0
ABI
20.1
20.1
20 20.30 19.90 103,100 0 0 0
ABR
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ABS
2.9
2.9
2.96 2.97 2.93 93,200 0 0 0
ABT
69
69
69 69.20 67.80 9,700 0 0 0
ABW
10.1
10.1
10.20 10.40 10.10 157,000 0 0 0
ACB
24.9
24.9
25.25 25.30 24.85 12,107,200 0 0 0
ACC
13.5
13.5
13.65 13.70 13.10 19,500 0 0 0
ACE
41
41
41 41 41 700 0 0 0
ACL
13.2
13.2
13 13.20 12.80 3,900 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 55,300 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
54.9
54.9
56.60 56.60 54.50 1,003,500 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
8.9
8.9
9.05 9.05 8.90 2,600 0 0 0
ADS
8.3
8.3
8.37 8.38 8.23 51,300 0 0 0
AFX
10.4
10.4
10.40 10.40 10.20 130,500 0 0 0
AG1
11.6
11.6
11.30 11.60 11.20 3,600 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 100 0 0 0
AGG
15.7
15.7
16.25 16.25 15.70 761,400 0 0 0
AGM
2.9
2.9
3.40 3.40 2.90 213,100 0 0 0
AGP
38.1
38.1
38.47 38.47 37.61 2,900 0 0 0
AGR
15.5
15.5
15.80 15.80 15.30 600,400 0 0 0
AGX
159.9
159.9
159.90 159.90 159.90 200 0 0 0
AIC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
AIG
45
45
45.10 45.20 45 6,100 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.6
6.6
6.60 6.60 6.40 16,700 0 0 0
AMC
20
20
20 20 20 0 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13 13 13 5,700 0 0 0
AMS
7.6
7.6
7.70 7.90 7.30 38,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
35.8
35.8
35.20 36 35.20 80,400 0 0 0
ANV
27.2
27.2
28.20 28.35 26.60 2,065,100 0 0 0
APF
39.4
39.4
39.40 39.50 39.40 1,000 0 0 0
APG
11.2
11.2
11.10 11.25 11 604,600 0 0 0
APH
6.3
6.3
6.35 6.35 6.20 328,200 0 0 0
API
7.1
7.1
7.20 7.20 7 149,800 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.4
5.4
5.50 5.50 5.40 800 0 0 0
APS
8.2
8.2
8.40 8.40 8.10 294,800 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 16.50 200 0 0 0
ASM
6.8
6.8
6.86 6.86 6.74 294,400 0 0 0
ASP
4.9
4.9
4.87 4.92 4.86 28,800 0 0 0
AST
72.7
72.7
73.20 74.40 70.90 1,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 76,200 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8
8
8.30 8.30 8 156,000 0 0 0
ATS
23.5
23.5
23.50 23.50 23.50 0 0 0 0
AVC
54.8
54.8
54.80 54.80 54.80 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
13.2
13.2
13.40 13.40 12.70 139,100 0 0 0
BAB
12.6
12.6
12.90 12.90 12.60 12,200 0 0 0
BAF
31.8
31.8
32.55 32.55 31.50 1,568,200 0 0 0
BAL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BAX
38
38
38 38 38 0 0 0 0
BBC
84.6
84.6
84.60 84.60 84.60 100 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
13.70 13.70 13.70 0 0 0 0
BCA
8.3
8.3
8.50 8.60 8.30 4,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.70 7.90 7.50 134,200 0 0 0
BCE
10.4
10.4
10.41 10.41 10.26 10,700 0 0 0
BCF
40.1
40.1
40.10 40.10 40.10 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
68
68
68.40 68.40 66.70 181,700 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
1.6
1.6
1.60 1.60 1.50 933,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
40
40
40 40 40 10,600 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 29,300 0 0 0
BDW
24.6
24.6
24.60 24.60 24.60 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17
17
17 17 17 0 0 0 0
BFC
44
44
44 44.50 44 156,600 0 0 0
BGE
4.7
4.7
4.70 4.70 4.60 255,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
28.3
28.3
28.30 28.30 28.30 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 500 0 0 0
BHK
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHN
32
32
32 32.20 32 10,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.2
24.2
24.50 24.55 23.90 228,100 0 0 0
BID
37.5
37.5
38.35 38.65 37.45 3,220,900 0 0 0
BIG
5.4
5.4
5.40 5.60 5.20 179,500 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
23
23
24.20 24.20 23 43,400 0 0 0
BKG
2.9
2.9
2.87 2.93 2.81 25,400 0 0 0
BLI
9.2
9.2
8.90 9.20 8.90 200 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
25
25
25.10 25.10 25 600 0 0 0
BMC
16.8
16.8
16.90 16.90 16.50 42,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 3,000 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.8
19.8
20.20 20.45 19.80 355,300 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
15.8
15.8
13.80 15.80 13.80 300 0 0 0
BMP
163.1
163.1
173.06 173.15 162.09 187,200 0 0 0
BMS
12.8
12.8
13 13 12.80 132,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.6
7.6
7.90 8 7.60 180,400 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.8
1.8
1.80 2 1.80 316,800 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
12.9
12.9
12.90 12.90 12.90 300 0 0 0
BRR
18.2
18.2
18.20 18.20 18.20 300 0 0 0
BRS
24.1
24.1
24.10 24.10 24.10 0 0 0 0
BSA
23
23
23 23 23 7,500 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 17 200 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
40.5
40.5
41.75 42 40.50 541,800 0 0 0
BSL
10
10
10 10 10 2,000 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
16.0
16.0
16.50 16.65 15.85 4,675,600 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
4.90 4.90 4.80 5,200 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
34
34
35 37.20 33.40 76,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
9.7
9.7
9.67 9.82 9.66 114,500 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 5,400 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 1,000 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
13.3
13.3
13.60 13.60 13.30 867,500 0 0 0
BVG
2.6
2.6
2.50 2.60 2.50 12,000 0 0 0
BVH
51.0
51.0
53.08 53.38 50.82 465,800 0 0 0
BVL
17.6
17.6
17.70 17.70 17.50 4,700 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
32.5
32.5
33.20 33.30 32.22 182,500 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47
47
47 47.50 46.90 116,200 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
15.4
15.4
15.20 15.40 15.20 200 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
20.1
20.1
20.05 20.05 20 31,200 0 0 0
C47
9.9
9.9
10.35 10.35 9.90 291,600 0 0 0
C4G
8.2
8.2
8.10 8.20 8 983,200 0 0 0
C69
11.7
11.7
11.80 12 11.70 180,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 6,800 0 0 0
CAG
7
7
7.30 7.30 7 2,400 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
41.2
41.2
42.10 42.10 40.50 26,200 0 0 0
CAT
16.5
16.5
16.40 16.50 16.40 4,400 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.5
29.5
29.79 29.88 29.52 77,900 0 0 0
CC1
31
31
30.50 34 30.50 5,100 0 0 0
CCA
16.6
16.6
15.80 16.60 15.80 3,600 0 0 0
CCC
15.5
15.5
15.50 15.50 15.50 2,200 0 0 0
CCI
28.7
28.7
28.70 28.70 28.70 100 0 0 0
CCL
6.5
6.5
6.27 6.60 6.27 342,600 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
27.2
27.2
28 28 26.90 218,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.8
8.8
8.30 8.80 8.30 200 0 0 0
CDN
32.8
32.8
32.80 33.80 32.80 2,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 34,100 0 0 0
CDP
9.9
9.9
9.80 10.30 9.80 3,700 0 0 0
CDR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CEN
2.4
2.4
2.30 2.40 2.30 95,200 0 0 0
CEO
23.8
23.8
24 24.90 23.50 14,924,000 0 0 0
CET
11
11
11.40 11.50 11 31,800 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
3.1
3.1
3.10 3.10 3.10 2,000 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
31.8
31.8
32 32 31.80 23,500 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CI5
4.6
4.6
4.50 4.60 4.50 3,400 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CID
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CIG
8.8
8.8
8.98 8.98 8.56 32,400 0 0 0
CII
22.8
22.8
23.45 23.75 22.80 14,270,500 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 100 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
48.5
48.5
45.50 48.50 45.30 16,200 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 800 0 0 0
CKG
11.3
11.3
11.55 11.55 11.30 32,900 0 0 0
CKV
12
12
12 12 12 800 0 0 0
CLC
53
53
52.90 53 52.80 700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.10 21.30 21 7,200 0 0 0
CLL
30.7
30.7
30.50 30.75 30.50 6,600 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
16.10 16.20 16 44,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 1,800 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
38.9
38.9
39.80 39.95 38.50 598,300 0 0 0
CMI
0.7
0.7
0.70 0.70 0.60 3,300 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
60
60
60 60 60 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.9
7.9
7.80 8 7.70 6,300 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 4,000 0 0 0
CMV
8.4
8.4
8.20 8.38 8.20 2,100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.4
6.4
6.49 6.49 6.43 121,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.6
33.6
32.58 33.55 32.58 200 0 0 0
CNG
25.1
25.1
26 26 25.05 18,500 0 0 0
CNN
66
66
66 66 66 0 0 0 0
CNT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
7.4
7.4
7.40 7.40 7.40 1,900 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
33
33
31.50 33.30 31.30 45,600 0 0 0
CQT
8
8
8 8 8 400 0 0 0
CRC
9.3
9.3
9.45 9.49 9.17 1,297,000 0 0 0
CRE
9.3
9.3
9.37 9.41 9.16 354,500 0 0 0
CSC
18.9
18.9
20.70 20.70 18.50 10,800 0 0 0
CSI
27.5
27.5
27.70 27.70 27.50 1,600 0 0 0
CSM
14
14
14.35 14.35 13.95 221,200 0 0 0
CSV
31.1
31.1
32.10 32.20 30.80 721,400 0 0 0
CT3
5.1
5.1
5.20 5.20 5.10 12,800 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
17.6
17.6
18.80 18.80 17.60 12,000 0 0 0
CTD
84.7
84.7
90.50 91.10 84.70 2,818,800 0 0 0
CTF
20
20
20 20.05 19.95 328,900 0 0 0
CTG
49
49
50.50 51.20 48.45 13,056,800 0 0 0
CTI
22.6
22.6
22.70 22.75 22.45 409,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.8
9.8
10.30 10.30 9.30 64,200 0 0 0
CTR
89.3
89.3
89.40 92.20 89 888,900 0 0 0
CTS
35.1
35.1
36.65 37 35 1,259,200 0 0 0
CTT
18
18
18 18 18 0 0 0 0
CTW
24
24
24 24 24 0 0 0 0
CVN
1
1
1 1.10 1 215,900 0 0 0
CVT
27.3
27.3
27.25 27.25 27.25 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
10.4
10.4
10.40 10.40 10.40 2,700 0 0 0
D2D
34.6
34.6
35.95 35.95 34.60 54,100 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
13.6
13.6
13.60 13.60 13.60 100 0 0 0
DAH
3.7
3.7
3.70 3.73 3.60 91,000 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
9
9
8.10 9 8.10 400 0 0 0
DAT
9.1
9.1
9.80 9.80 9.12 6,900 0 0 0
DBC
25.1
25.1
25.65 25.80 25.05 2,769,600 0 0 0
DBD
52.8
52.8
52.50 52.80 51.40 9,700 0 0 0
DBM
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DBT
11.1
11.1
11.45 11.45 11.10 5,500 0 0 0
DC1
8.2
8.2
7.90 8.20 7.90 700 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 200 0 0 0
DC4
11.4
11.4
11.60 11.60 11.25 507,200 0 0 0
DCF
43
43
45 45 37.10 700 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
34.20 34.85 33.40 834,200 0 0 0
DCM
34.2
34.2
35.15 35.55 34.05 2,709,400 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
DCS
1
1
0.90 1 0.90 263,100 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 3,300 0 0 0
DDB
10.2
10.2
10.30 10.40 10 18,100 0 0 0
DDG
1.8
1.8
1.80 1.80 1.80 325,200 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 4,400 0 0 0
DDN
6.5
6.5
6.50 7.20 6.50 5,300 0 0 0
DDV
29.3
29.3
30.30 30.30 28.60 963,700 0 0 0
DFC
27.5
27.5
27.40 27.50 27.40 300 0 0 0
DFF
0.6
0.6
0.70 0.80 0.60 625,400 0 0 0
DGC
93.1
93.1
94.40 95 92.70 1,254,600 0 0 0
DGT
4.6
4.6
4.70 4.70 4.60 46,000 0 0 0
DGW
38.5
38.5
39 39.95 38 817,700 0 0 0
DHA
56.9
56.9
57.90 58.70 56 147,100 0 0 0
DHB
8.7
8.7
8.50 8.70 8.50 500 0 0 0
DHC
32.9
32.9
34 34 32.60 314,100 0 0 0
DHD
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DHG
103.1
103.1
104.50 105 103.10 17,200 0 0 0
DHM
6.3
6.3
6.30 6.30 6.29 700 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
76.4
76.4
77.40 77.40 74 7,300 0 0 0
DIC
1.1
1.1
1 1.20 1 286,500 0 0 0
DID
4.1
4.1
4 4.10 3.90 3,700 0 0 0
DIG
19.7
19.7
20.30 20.35 19.50 8,163,900 0 0 0
DIH
12.2
12.2
12.30 12.30 12 7,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.6
5.6
5.70 5.80 5.50 609,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.71 2.71 2.60 873,400 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
23
23
23 23 23 500 0 0 0
DMC
60
60
60 60 60 0 0 0 0
DMN
9
9
9 9 9 0 0 0 0
DMS
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DNA
23.1
23.1
23.10 23.10 23.10 100 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
8
8.10 8.10 8 200 0 0 0
DNH
46.1
46.1
46.10 46.10 46.10 0 0 0 0
DNL
40
40
40 40 40 100 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19
19
19 19 19 100 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 34.90 1,400 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DP1
37
37
37 37 37 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
50
50
53.50 53.50 50 37,200 0 0 0
DPG
42.6
42.6
43.25 43.80 41 849,500 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.7
23.7
24.45 24.75 23.50 5,475,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.7
36.7
37.70 38 36.50 1,151,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
11 11 10.45 5,900 0 0 0
DRC
15.4
15.4
15.60 15.75 15.40 207,400 0 0 0
DRG
8
8
8.20 8.40 8 21,200 0 0 0
DRH
2.2
2.2
2.36 2.36 2.20 332,500 0 0 0
DRI
12
12
11.90 12.10 11.80 747,100 0 0 0
DRL
49.7
49.7
50 50 49.65 4,800 0 0 0
DS3
6.4
6.4
6.40 6.40 6.20 5,000 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
25
25
25.05 25.60 24.90 464,100 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 100 0 0 0
DSN
43.4
43.4
43.50 43.50 43.30 4,600 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
9.10 9.10 9 19,500 0 0 0
DTA
4.3
4.3
4.26 4.45 4.26 28,100 0 0 0
DTD
18.6
18.6
18.90 19.10 18.30 331,600 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 2.40 2.30 13,300 0 0 0
DTK
11.8
11.8
11.80 12.30 11.10 1,800 0 0 0
DTL
13.9
13.9
14.10 14.10 13.90 9,700 0 0 0
DTP
114.8
114.8
114.80 114.80 114.80 200 0 0 0
DTT
15.7
15.7
15.70 15.70 15.70 2,000 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 1.70 400,700 0 0 0
DVM
6.8
6.8
6.70 6.80 6.60 83,300 0 0 0
DVN
20.5
20.5
20.50 20.50 20.20 10,400 0 0 0
DVP
69.4
69.4
69.60 69.60 69.40 3,700 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
18.9
18.9
19.50 19.70 18.60 19,005,100 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.6
10.6
10.90 10.90 10.60 196,700 0 0 0
DXS
9.7
9.7
10.15 10.15 9.69 1,841,400 0 0 0
DXV
3.7
3.7
3.78 3.78 3.70 9,800 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
11
11.60 11.60 10.90 19,600 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.8
21.8
22.28 22.51 21.07 19,400 0 0 0
EFI
2
2
2 2 2 2,500 0 0 0
EIB
21.5
21.5
21.75 21.95 21.40 6,607,900 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 1,000 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 800 0 0 0
ELC
21.1
21.1
20.85 21.10 20.55 439,200 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
22
22
22 22 22 100 0 0 0
EVE
11.2
11.2
10.90 11.35 10.90 63,800 0 0 0
EVF
12.1
12.1
12.55 12.75 12.10 4,526,400 0 0 0
EVG
8.0
8.0
8.29 8.29 7.90 863,600 0 0 0
EVS
6.1
6.1
6.10 6.20 6.10 95,900 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
3.75 3.75 3.61 16,000 0 0 0
FCN
14.8
14.8
15.55 15.55 14.75 599,500 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 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
12.8
12.8
12.90 12.90 12.50 21,700 0 0 0
FID
1.5
1.5
1.50 1.70 1.50 223,400 0 0 0
FIR
7.3
7.3
7.30 7.46 7.25 81,700 0 0 0
FIT
4.6
4.6
4.64 4.69 4.55 557,000 0 0 0
FMC
36.7
36.7
36.55 36.80 36 28,300 0 0 0
FOC
64.4
64.4
64.60 64.70 64.40 23,400 0 0 0
FOX
62
62
64.30 64.30 61 160,200 0 0 0
FPT
101
101
99.50 101.80 99.50 5,863,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8
8
8 8 8 0 0 0 0
FRT
139.5
139.5
139.60 142.50 139.50 351,200 0 0 0
FSO
5.3
5.3
5.30 5.30 5.30 100 0 0 0
FT1
46.8
46.8
46.60 47.90 46.50 4,400 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 0.60 30,600 0 0 0
FTS
33.2
33.2
34.60 34.90 33.15 1,703,900 0 0 0
G20
0.6
0.6
0.60 0.70 0.60 27,200 0 0 0
G36
8.1
8.1
8.21 8.21 7.93 195,900 0 0 0
GAS
62.9
62.9
61.80 62.90 61 1,225,100 0 0 0
GCB
9
9
9 9 9 1,800 0 0 0
GCF
30.9
30.9
30.91 30.91 30.91 0 0 0 0
GDA
16.4
16.4
16.50 16.60 16.30 88,100 0 0 0
GDT
20.7
20.7
20.75 20.85 20.65 16,700 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15
15
15.10 15.40 15 330,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44.0
44.0
44.90 45.90 43.25 10,500,200 0 0 0
GGG
4.7
4.7
5.20 5.20 4.70 3,600 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.5
29.5
29.70 29.70 29.50 26,900 0 0 0
GIC
15
15
15 15 15 0 0 0 0
GIL
15
15
15.30 15.40 15 187,800 0 0 0
GKM
2.8
2.8
2.70 2.90 2.50 1,323,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.2
22.2
20.60 22.20 20.60 800 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
32
32
32 32 32 100 0 0 0
GMD
63.4
63.4
66.10 66.20 63 2,325,400 0 0 0
GMH
8.7
8.7
8.65 8.65 8.65 400 0 0 0
GMX
15.8
15.8
15.80 15.80 15.80 100 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 0 0 0 0
GPC
2.4
2.4
2.30 2.50 2.30 207,800 0 0 0
GSM
30.8
30.8
30.80 30.80 30.80 400 0 0 0
GSP
10.5
10.5
10.45 10.60 10.45 34,100 0 0 0
GTA
9.9
9.9
9.80 9.85 9.80 2,900 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
27.4
27.4
28.25 28.64 27.41 3,195,500 0 0 0
GVT
88.8
88.8
88.80 88.80 88.80 0 0 0 0
H11
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 200 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
15.9
15.9
16.60 16.95 15.90 20,703,900 0 0 0
HAH
60.8
60.8
62.80 63.90 59.80 3,122,700 0 0 0
HAM
46
46
46 46 46 200 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 1,500 0 0 0
HAP
6.8
6.8
6.97 7 6.71 67,600 0 0 0
HAR
3.9
3.9
4.04 4.08 3.91 379,800 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
34
34
34.10 34.10 34 2,000 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
10.5
10.5
10.75 10.75 10.40 501,600 0 0 0
HBC
6.1
6.1
6.40 6.40 6.10 1,263,700 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 100 0 0 0
HBS
5.4
5.4
5.50 5.80 5.40 96,600 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
24.6
24.6
24.50 24.60 24.50 1,000 0 0 0
HCD
7.6
7.6
7.61 7.78 7.55 10,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.9
21.9
22.50 22.75 21.85 13,282,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
15.60 15.60 14 400 0 0 0
HD6
12
12
12 12 11.60 23,000 0 0 0
HD8
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HDA
6.1
6.1
6.50 6.50 6.10 15,300 0 0 0
HDB
30
30
29.95 30.15 29.25 22,588,600 0 0 0
HDC
28.6
28.6
29.38 29.64 28.57 2,656,800 0 0 0
HDG
30.2
30.2
31.10 31.40 30 2,492,900 0 0 0
HDM
37.6
37.6
37.60 37.60 37.60 900 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 2,100 0 0 0
HEC
60.4
60.4
60.30 63 60.30 600 0 0 0
HEJ
9.6
9.6
9.60 9.60 9.60 3,000 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 2,700 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
263.2
263.2
265.12 265.12 260.57 500 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.9
11.9
11.80 12.50 11.70 1,333,100 0 0 0
HHS
14.2
14.2
14.70 14.70 14.20 1,699,000 0 0 0
HHV
13.9
13.9
14.15 14.30 13.90 5,279,700 0 0 0
HID
4.0
4.0
4.09 4.09 3.96 305,100 0 0 0
HII
5.0
5.0
5.15 5.18 4.97 397,200 0 0 0
HIO
7.4
7.4
7.10 7.40 7.10 2,500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HKB
0.5
0.5
0.60 0.60 0.50 15,800 0 0 0
HKT
14
14
14 14 14 900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 600 0 0 0
HLC
12.6
12.6
12.70 12.80 12.50 43,500 0 0 0
HLD
18.6
18.6
18.50 18.60 18.30 31,600 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
11.8
11.8
11.75 11.75 11.55 4,700 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 500 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
11.80 11.80 11.80 1,100 0 0 0
HMS
34.5
34.5
34.50 34.50 34.30 4,100 0 0 0
HNB
14
14
14 14 14 200 0 0 0
HND
10.8
10.8
10.80 10.90 10.80 46,000 0 0 0
HNF
35
35
35 35 35 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.60 1,886,000 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8.10 8.10 8 286,300 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
4.80 4.90 4.70 19,000 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 0 0 0 0
HPG
26.1
26.1
26.15 26.55 26 55,100,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
79.50 79.50 79.50 100 0 0 0
HPT
23.8
23.8
24.20 24.20 23.80 800 0 0 0
HPW
27
27
27 27 27 100 0 0 0
HPX
4.6
4.6
4.80 4.80 4.56 760,300 0 0 0
HQC
3.1
3.1
3.18 3.19 3.10 4,571,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29
29
29 29 29 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
17 17.35 16.80 6,530,800 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 2,100 0 0 0
HSL
10.7
10.7
10.15 10.65 10.15 1,151,800 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 600 0 0 0
HSV
4.2
4.2
4.20 4.30 4.20 12,300 0 0 0
HT1
15.9
15.9
16.10 16.20 15.70 330,100 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.5
3.5
3.60 3.70 3.50 6,700 0 0 0
HTG
45.1
45.1
45.10 45.40 45.05 6,200 0 0 0
HTI
23.9
23.9
23.70 24 23.70 64,500 0 0 0
HTL
25.3
25.3
25.47 25.47 25.02 27,600 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
8.9
8.9
9.03 9.14 8.83 267,600 0 0 0
HTP
1.6
1.6
1.50 1.70 1.50 137,700 0 0 0
HTT
1.6
1.6
1.60 1.60 1.40 43,600 0 0 0
HTV
13
13
12.20 13 12.20 1,100 0 0 0
HU1
6.5
6.5
6.56 6.57 6.46 2,400 0 0 0
HU4
11.9
11.9
12 12.10 11.90 23,000 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
15.7
15.7
15.90 15.90 15.65 1,600 0 0 0
HUG
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HUT
17
17
18.20 18.20 17 3,587,800 0 0 0
HVA
20.9
20.9
20.90 20.90 20 36,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.50 13.65 13.35 110,200 0 0 0
HVN
30.4
30.4
30.60 30.60 30.40 2,267,800 0 0 0
HVT
30.3
30.3
30.50 30.50 30.30 40,500 0 0 0
HVX
2.7
2.7
2.60 2.65 2.55 10,400 0 0 0
HWS
14.3
14.3
14.40 14.40 14.20 3,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.9
47.9
47.90 47.90 47.90 0 0 0 0
ICF
3
3
3 3 3 1,000 0 0 0
ICG
18.1
18.1
18.10 18.10 18.10 300 0 0 0
ICI
10
10
10 10 10 15,100 0 0 0
ICN
36.6
36.6
36.90 37.20 35.50 8,200 0 0 0
ICT
24.0
24.0
23.80 24 22.50 263,900 0 0 0
IDC
38
38
38.30 38.90 37.80 1,469,900 0 0 0
IDI
7.1
7.1
7.20 7.24 7.05 512,000 0 0 0
IDJ
5.5
5.5
5.60 5.70 5.40 673,700 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26
26
26.20 26.20 25.90 8,400 0 0 0
IFS
20.8
20.8
20.90 20.90 20.80 800 0 0 0
IHK
13.9
13.9
13.90 13.90 13.90 0 0 0 0
IJC
12
12
12.20 12.35 12 2,538,800 0 0 0
ILA
5.4
5.4
5.50 5.50 5.40 14,900 0 0 0
ILB
27.2
27.2
27.15 27.15 27.15 100 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
48.7
48.7
49.40 49.40 48.50 37,200 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
44
44 44 42.10 300 0 0 0
IPA
19
19
19 19 18.70 300,100 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
27
27
27.50 27.50 27 1,300 0 0 0
IST
44.3
44.3
44.30 44.30 44.30 0 0 0 0
ITC
14
14
13.90 14 13.70 471,000 0 0 0
ITD
13.4
13.4
13.40 13.40 13.35 4,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 40,500 0 0 0
ITS
4.6
4.6
4.40 4.60 4.20 3,600 0 0 0
IVS
8.8
8.8
9.10 9.10 8.80 83,700 0 0 0
JOS
1
1
0.90 1.10 0.90 8,200 0 0 0
JVC
8
8
8.08 8.08 7.87 231,500 0 0 0
KBC
33.9
33.9
35.70 35.80 33.80 4,394,000 0 0 0
KCB
11
11
11.10 11.10 11 11,200 0 0 0
KDC
52
52
51.60 52.10 51.10 123,700 0 0 0
KDH
32.5
32.5
34 34 32.50 6,728,100 0 0 0
KDM
16.3
16.3
16 17.60 15.80 76,700 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 500 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
7.9
7.9
8.05 8.05 7.68 15,764,000 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 12.90 12.70 33,600 0 0 0
KHS
17
17
17 17.70 17 5,800 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 0 0 0 0
KLB
15.2
15.2
15.60 15.60 15 485,200 0 0 0
KMR
3.0
3.0
2.99 2.99 2.99 100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.4
39.4
39.60 39.60 39.30 380,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.4
18.4
18.15 18.55 18.05 1,646,100 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
KSF
81.2
81.2
84 84.50 81 34,200 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 19,400 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
38.60 38.60 38.60 500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22.5
22.5
22.50 22.50 22.50 0 0 0 0
L12
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
L14
30.8
30.8
31.40 31.50 30.60 50,900 0 0 0
L18
25.6
25.6
26 26 25.60 7,500 0 0 0
L40
94.5
94.5
93.48 94.47 92.68 51,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.80 1.90 1.80 700 0 0 0
L63
8
8
8 8 8 13,400 0 0 0
LAF
19.4
19.4
19.30 19.40 19.30 1,000 0 0 0
LAI
15.3
15.3
15.60 15.60 15.20 17,000 0 0 0
LAS
16.8
16.8
17.20 17.20 16.70 319,400 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
38.7
38.7
37 38.70 37 9,900 0 0 0
LBM
37.2
37.2
36.90 37.25 36.80 11,600 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
10.1
10.1
10.20 10.30 10 1,373,000 0 0 0
LCM
1
1
1 1 0.90 51,200 0 0 0
LDG
4.7
4.7
4.71 4.80 4.56 3,203,800 0 0 0
LDP
11.3
11.3
11.10 11.30 10.80 66,000 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
5.01 5.04 4.90 353,400 0 0 0
LHC
104.6
104.6
106.10 106.10 104.10 9,700 0 0 0
LHG
29.9
29.9
30.10 30.10 29.80 119,000 0 0 0
LIC
26.5
26.5
26.60 27.40 26.50 2,400 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 224,200 0 0 0
LIX
33.4
33.4
33.60 33.60 33.30 9,000 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
LLM
16
16
16.50 16.50 16 5,200 0 0 0
LM3
1.7
1.7
1.50 1.70 1.50 23,400 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 100 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.30 1.20 460,100 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
49.3
49.3
51.50 52.10 49.30 2,728,100 0 0 0
LPT
5.6
5.6
5.70 5.70 5.60 600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.1
33.1
32.80 33.30 31.50 110,100 0 0 0
LSS
9.5
9.5
9.54 9.56 9.46 216,000 0 0 0
LTC
1.9
1.9
2 2 1.90 1,000 0 0 0
LTG
6.8
6.8
6.50 7 6.50 273,100 0 0 0
M10
21
21
20.90 21 20.90 700 0 0 0
MA1
34
34
34 34 34 200 0 0 0
MAC
12.7
12.7
13.65 13.65 12.69 1,200 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
23.3
23.3
23.75 23.75 23.15 21,326,700 0 0 0
MBG
3.4
3.4
3.40 3.40 3.30 100,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.5
28.5
29.70 29.90 28 3,301,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 5,100 0 0 0
MCH
194.8
194.8
186 197 181.60 1,730,800 0 0 0
MCM
26.4
26.4
26.42 26.42 26.18 68,700 0 0 0
MCO
7.1
7.1
7.30 7.30 7.10 4,700 0 0 0
MCP
28.2
28.2
26.95 28.20 26.80 47,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.90 9.90 9.80 4,700 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 3,000 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
6.20 6.30 6 2,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
39 39 38.20 48,200 0 0 0
MGC
13.1
13.1
13.10 13.10 12.90 4,200 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5.4
5.4
4.50 5.40 4.50 2,500 0 0 0
MH3
30.5
30.5
29 30.50 28.80 42,100 0 0 0
MHC
11.7
11.7
12.10 12.45 11.70 134,500 0 0 0
MIC
13.6
13.6
13.60 13.80 13.60 2,700 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 200 0 0 0
MIG
17.1
17.1
18.10 18.10 17.05 497,300 0 0 0
MKP
26.9
26.9
27 27 26.90 500 0 0 0
MKV
14.7
14.7
13.60 14.70 13.60 1,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.5
19.5
19.70 19.70 19.50 500 0 0 0
MML
33.9
33.9
34.80 34.80 33.90 50,600 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.7
16.7
16.90 17.10 16.50 68,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 10,800 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
17.50 17.60 17.50 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.1
12.1
12.10 12.20 12 6,560,700 0 0 0
MSH
37.6
37.6
38.70 38.70 37.50 251,400 0 0 0
MSN
76.8
76.8
78.20 79.70 76.80 7,306,800 0 0 0
MSR
21.5
21.5
22.40 22.40 21.40 1,276,400 0 0 0
MST
5.5
5.5
5.50 5.60 5.40 1,892,100 0 0 0
MTA
13.7
13.7
14 14 13.60 8,400 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 0 0 0 0
MTH
27
27
27 27 27 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 100 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
17.4
17.4
17.50 17.50 17 11,400 0 0 0
MVC
15.3
15.3
15 15.60 15 98,300 0 0 0
MVN
49
49
55.50 55.50 47.80 5,500 0 0 0
MWG
76.5
76.5
79.60 80.50 75.50 8,643,300 0 0 0
MZG
14.7
14.7
15 15.10 14.40 324,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.6
34.6
34.65 34.85 34.50 559,100 0 0 0
NAG
8.8
8.8
9.30 9.50 8.70 437,700 0 0 0
NAP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
NAS
38.6
38.6
34.20 38.60 34.20 200 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.3
17.3
17.45 17.45 17.25 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.3
19.3
19 19.35 18.90 83,300 0 0 0
NBC
8.5
8.5
8.60 8.60 8.50 73,300 0 0 0
NBE
12
12
12 12 12 6,000 0 0 0
NBP
7.7
7.7
7.50 7.70 7.30 2,700 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
10
10
10.40 10.40 10 17,000 0 0 0
NCS
42
42
41.80 42 41.80 27,000 0 0 0
NCT
101.7
101.7
103.55 103.55 101.70 29,400 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
11.9
11.9
12 12 11.60 218,400 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
5
5
5.70 5.70 5 13,400 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 8,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 5,700 0 0 0
NET
69.7
69.7
69 69.70 69 700 0 0 0
NFC
59
59
59.50 60 57 28,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.4
17.4
17.95 18.16 17.38 185,400 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.5
11.5
11.65 11.65 11.45 66,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.35 10.35 10.30 3,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
NKG
16.7
16.7
16.75 17.30 16.50 13,715,400 0 0 0
NLG
37.7
37.7
38.10 38.15 36.45 1,358,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51.5
51.5
51.90 52 50.70 40,900 0 0 0
NNT
59.1
59.1
59.10 59.10 59.10 100 0 0 0
NO1
6.1
6.1
6.15 6.18 6.06 77,100 0 0 0
NOS
1
1
1.10 1.10 1 20,000 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
6.30 6.30 6.10 514,100 0 0 0
NS2
19.5
19.5
19.60 20 19.50 3,900 0 0 0
NSC
78
78
79.10 79.10 78 3,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 2,800 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
13.4
13.4
13 13.40 13 10,800 0 0 0
NT2
23.1
23.1
23.50 23.75 23 1,019,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.1
158.1
160 160.30 158 15,100 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57
57
57 57 57 200 0 0 0
NTL
17.9
17.9
18.05 18.20 17.75 615,800 0 0 0
NTP
63
63
64.50 64.50 63 76,500 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
13.6
13.6
14 14 13.60 270,100 0 0 0
NVL
13
13
13.50 13.60 12.95 8,439,500 0 0 0
NVP
38.2
38.2
38.20 38.20 38.20 400 0 0 0
NVT
7.7
7.7
8.43 8.44 7.51 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 100 0 0 0
OCB
12.2
12.2
12.30 12.35 12.10 2,245,800 0 0 0
OCH
6
6
6 6.20 6 155,000 0 0 0
ODE
45.4
45.4
45.50 45.60 45.30 18,600 0 0 0
OGC
3.9
3.9
3.92 3.95 3.87 416,900 0 0 0
OIL
10.7
10.7
10.80 11.20 10.20 1,285,600 0 0 0
ONE
5.4
5.4
5.40 5.40 5.40 300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.60 22.60 22.50 6,100 0 0 0
ORS
14
14
14.20 14.40 13.80 2,226,600 0 0 0
PAC
25
25
25.95 25.95 24.95 843,400 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
30.3
30.3
31.95 32 29.90 1,097,400 0 0 0
PAP
25
25
24.50 26 22.20 3,000 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 11,300 0 0 0
PAT
102.9
102.9
102.50 103 102 31,400 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 7,400 0 0 0
PBP
12.9
12.9
12.40 12.90 12.40 5,200 0 0 0
PBT
12.5
12.5
12 12.50 12 3,500 0 0 0
PC1
21.1
21.1
21.52 21.70 21 2,096,900 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 5.80 600 0 0 0
PCG
2
2
2 2 2 200 0 0 0
PCH
20.5
20.5
20.40 20.50 20.40 93,600 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
8.9
8.9
8.90 8.90 8.90 25,000 0 0 0
PDB
25
25
25.30 26 24.60 8,000 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PDN
95
95
95 95 95 600 0 0 0
PDR
21.2
21.2
22 22 20.85 10,279,700 0 0 0
PEC
10
10
10 10 10 3,900 0 0 0
PEG
3.9
3.9
3.50 4 3.50 4,100 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
30.1
30.1
30.85 31.50 30.10 1,190,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 29,200 0 0 0
PGB
12.7
12.7
12.80 12.80 12.70 10,200 0 0 0
PGC
13.5
13.5
13.45 13.50 13.30 22,000 0 0 0
PGD
23.9
23.9
24 24 23.90 900 0 0 0
PGI
19.5
19.5
19.95 19.95 19.50 17,400 0 0 0
PGN
6.4
6.4
6.30 6.40 6.10 31,100 0 0 0
PGS
50
50
45 50 45 300 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
19.9
19.9
19.80 19.85 19.70 4,800 0 0 0
PHC
5
5
5.09 5.09 5 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 1,000 0 0 0
PHP
33.6
33.6
33.80 33.80 33.50 31,100 0 0 0
PHR
54.1
54.1
55.50 56 54.10 128,000 0 0 0
PHS
15
15
15 15 15 200 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
17.2
17.2
17.20 17.20 17.20 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
6.3
6.3
6.42 6.42 6.30 1,600 0 0 0
PIV
2.9
2.9
2.60 3 2.60 313,500 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 1,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 11,000 0 0 0
PLC
26.5
26.5
26.80 26.90 25.90 171,100 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.8
5.8
5.90 5.98 5.81 25,800 0 0 0
PLX
34
34
34.80 35 34 2,556,500 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 2,000 0 0 0
PMC
168.2
168.2
158.79 168.24 154.42 16,700 0 0 0
PMG
7.8
7.8
7.79 7.81 7.26 5,300 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
13
13
12.50 13 12.50 700 0 0 0
PMS
34
34
34 34 34 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.6
34.6
34.13 34.62 34.13 10,400 0 0 0
PNC
24.6
24.6
24.60 24.60 24.60 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
87.5
87.5
90.50 90.90 87.50 419,200 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
15.70 15.80 15.60 9,400 0 0 0
POT
20
20
19 20 18.50 600 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 200 0 0 0
POW
14.2
14.2
14.60 14.65 14.05 6,818,400 0 0 0
PPC
10.1
10.1
9.86 10.15 9.82 576,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.1
27.1
26.95 27.33 26.95 39,500 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 0 0 0 0
PPS
10.4
10.4
10.30 10.40 10.20 2,700 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.7
14.7
14.90 14.90 14.70 3,300 0 0 0
PRE
22
22
22.10 22.10 22 11,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.9
10.9
10.70 11 10.70 1,500 0 0 0
PSB
4.3
4.3
4.40 4.40 4.30 10,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.9
16.9
15.80 17.30 15.70 511,100 0 0 0
PSE
10.5
10.5
10.60 10.60 10.50 400 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
7.9
7.9
8 8.10 7.70 160,700 0 0 0
PSL
11.7
11.7
10.60 11.70 10.60 2,100 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19 20 19 900 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 5,700 0 0 0
PTB
50.1
50.1
50.60 51.40 50 120,100 0 0 0
PTC
7.6
7.6
7.50 7.56 7.06 7,900 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
42 42 42 200 0 0 0
PTL
3.1
3.1
3.14 3.14 3.02 3,500 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.5
10.5
10.50 10.50 10.50 600 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
4.10 4.30 3.70 107,800 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 97,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.4
29.4
31.30 31.90 27.90 399,000 0 0 0
PVC
10.9
10.9
11.30 11.70 10.80 1,464,600 0 0 0
PVD
24.7
24.7
24.65 25.70 24.25 19,956,500 0 0 0
PVE
2.4
2.4
2.50 2.70 2.40 46,800 0 0 0
PVG
6
6
6.30 6.30 6 78,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.50 34,900 0 0 0
PVI
79
79
78.80 79 77 29,300 0 0 0
PVM
17.5
17.5
17.50 17.50 17 13,500 0 0 0
PVO
6
6
6.20 6.20 6 3,900 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 28,300 0 0 0
PVS
31.8
31.8
32.24 32.99 31.31 10,358,500 0 0 0
PVT
17.6
17.6
17.90 18.20 17.60 4,162,800 0 0 0
PVV
1.7
1.7
1.60 1.70 1.60 600,200 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 1,037,400 0 0 0
PVY
2.2
2.2
2 2.20 2 14,000 0 0 0
PWA
3.6
3.6
3.40 3.60 3.40 3,100 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.80 0.80 0.60 1,300 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.10 1.20 1.10 25,700 0 0 0
PXL
15.9
15.9
16.30 16.30 15.80 228,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
3.20 3.20 2.90 154,500 0 0 0
PXT
1.4
1.4
1.50 1.50 1.30 46,300 0 0 0
QCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
QCG
13.2
13.2
13.45 13.55 13.15 377,200 0 0 0
QHD
40
40
40 40 40 300 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
30.8
30.8
30.80 30.80 30.80 0 0 0 0
QNS
44.7
44.7
44.70 45 44.60 88,500 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
35 35 34.60 2,400 0 0 0
QSP
25.5
25.5
25 25.50 25 1,600 0 0 0
QST
29.8
29.8
29.80 29.80 29.80 0 0 0 0
QTC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
QTP
12.8
12.8
12.90 12.90 12.80 114,300 0 0 0
RAL
92.4
92.4
90.50 94 90.50 7,900 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
7
7
7.10 7.10 7 700 0 0 0
RCC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 100 0 0 0
RCL
12.8
12.8
11.70 12.80 11.50 42,400 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.6
64.6
65.40 65.40 64.20 281,800 0 0 0
RIC
11.5
11.5
10.40 11.60 10.10 336,600 0 0 0
RTB
28.8
28.8
28.80 28.80 28.80 0 0 0 0
RYG
10.5
10.5
10.75 10.80 10.45 308,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 2,100 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 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
9.50 9.50 9.30 86,100 0 0 0
SAB
46.1
46.1
45.90 46.40 45.90 560,000 0 0 0
SAC
12.9
12.9
12.90 12.90 12.60 2,400 0 0 0
SAF
52.5
52.5
52.60 52.60 52.50 4,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.57 7.64 7.47 657,000 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.3
32.3
33 33.20 32 9,000 0 0 0
SAV
13.6
13.6
13.10 13.55 13.10 600 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
29
29
29 29 29 300 0 0 0
SBB
17
17
17.10 17.10 17 1,100 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBG
13.3
13.3
13.25 13.30 13.15 143,700 0 0 0
SBH
43.1
43.1
43.10 43.10 43.10 100 0 0 0
SBL
5.5
5.5
5.60 5.60 5.50 1,700 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
5.4
5.4
5.60 5.60 5.40 655,300 0 0 0
SBT
25.2
25.2
25.30 25.30 25 718,300 0 0 0
SBV
8.2
8.2
8.20 8.20 8.20 100 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 2.40 100 0 0 0
SCG
63
63
63.20 63.20 62.10 27,900 0 0 0
SCI
9.7
9.7
9.90 9.90 9.50 21,300 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 400 0 0 0
SCL
18.7
18.7
19.10 19.20 18.20 25,000 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.1
8.1
8.44 8.44 8.05 5,334,800 0 0 0
SCS
54.6
54.6
55.30 55.40 54.60 267,000 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
7.5
7.5
7.50 7.50 7.50 1,700 0 0 0
SD5
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SD6
2.4
2.4
2.30 2.40 2.20 1,800 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.80 11.80 11.80 500 0 0 0
SDA
2.5
2.5
2.70 2.70 2.50 101,800 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 1.30 1.20 39,900 0 0 0
SDG
11.7
11.7
11.73 11.73 11.73 100 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
0.70 0.80 0.70 400 0 0 0
SDU
18.1
18.1
21.90 21.90 18.10 700 0 0 0
SDV
31.4
31.4
31.40 31.40 31.40 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 100 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
21.3
21.3
21.80 21.80 21.30 14,200 0 0 0
SEP
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SFC
18.7
18.7
18.61 19.86 18.61 8,400 0 0 0
SFG
10
10
10.15 10.15 10 2,500 0 0 0
SFI
25.7
25.7
25.70 25.70 25.70 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.9
12.9
13 13.10 12.90 40,100 0 0 0
SGC
91.9
91.9
91.90 91.90 91.90 100 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
61.7
61.7
62 62.20 61 13,300 0 0 0
SGP
26.2
26.2
26.30 26.80 25.70 110,000 0 0 0
SGR
20.9
20.9
21.25 21.30 20.70 119,900 0 0 0
SGS
20.5
20.5
21.50 24.90 20.50 6,300 0 0 0
SGT
16.7
16.7
16.50 16.80 16.40 12,800 0 0 0
SHA
4.0
4.0
4.15 4.15 4 2,600 0 0 0
SHB
15.3
15.3
15.75 15.85 15.20 84,767,600 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.2
7.2
7.40 7.40 7.20 5,100 0 0 0
SHG
2.5
2.5
2.40 2.50 2.40 4,100 0 0 0
SHI
14.9
14.9
14.35 14.90 14.30 229,100 0 0 0
SHN
4.4
4.4
4.40 4.50 4.40 4,700 0 0 0
SHP
34.9
34.9
35 35 34.90 500 0 0 0
SHS
21.4
21.4
22.50 22.80 21.30 22,396,400 0 0 0
SID
19.4
19.4
19.40 19.40 19.40 100 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 14.15 49,300 0 0 0
SJE
18.7
18.7
19.10 19.10 18.10 52,200 0 0 0
SJG
21.5
21.5
21.60 21.60 21.50 400 0 0 0
SJM
4
4
4 4 4 1,000 0 0 0
SJS
60.5
60.5
60.20 62.30 60.10 25,200 0 0 0
SKG
10.2
10.2
10.20 10.20 10.05 16,600 0 0 0
SKH
24.5
24.5
24.20 24.50 24.20 10,000 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
27.5
27.5
27.90 27.90 27.50 31,800 0 0 0
SLS
165.4
165.4
168 168 165.30 3,900 0 0 0
SMA
8.4
8.4
8.39 8.39 8.39 0 0 0 0
SMB
40.3
40.3
40.05 40.29 39.71 30,200 0 0 0
SMC
13
13
12.40 13.20 12.20 977,200 0 0 0
SMN
10.9
10.9
11.20 11.20 10.90 4,500 0 0 0
SMT
13.4
13.4
12.80 13.90 12.80 17,800 0 0 0
SNC
28
28
28 28 28 0 0 0 0
SNZ
33.3
33.3
33.30 33.30 32.20 3,400 0 0 0
SP2
22.4
22.4
22 22.40 22 1,500 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 0 0 0 0
SPV
24.2
24.2
20.90 24.20 20.90 200 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.6
2.6
2.80 2.80 2.60 123,000 0 0 0
SRB
2
2
1.90 2 1.90 32,200 0 0 0
SRC
50
50
49.90 50 49.05 400 0 0 0
SRF
7.8
7.8
7.78 7.78 7.77 2,300 0 0 0
SSB
17.2
17.2
17.20 17.35 16.90 2,922,400 0 0 0
SSC
31.1
31.1
31 31.10 31 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.7
8.7
8.30 8.70 8.30 2,100 0 0 0
SSH
79
79
82 83 79 300 0 0 0
SSI
33.0
33.0
34.15 34.20 32.85 36,679,200 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
5.70 5.72 5.64 79,400 0 0 0
STB
48.4
48.4
51.70 51.90 48.35 20,318,100 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35
35
35 35 35 200 0 0 0
STH
22.8
22.8
22 23.70 21.60 36,500 0 0 0
STK
17
17
16.95 17 16.80 18,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 4,100 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 1.30 900 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
28.8
28.8
28.10 28.75 28.10 14,400 0 0 0
SVD
6.0
6.0
6.15 6.25 6 7,800 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
46.4
46.4
47.20 47.20 45.95 400 0 0 0
SVN
2.8
2.8
2.80 2.90 2.80 202,000 0 0 0
SVT
10.7
10.7
10.80 10.80 10.70 2,400 0 0 0
SWC
29.8
29.8
30 30.10 29.80 1,200 0 0 0
SZB
37.3
37.3
37.40 37.40 37.30 3,100 0 0 0
SZC
30.3
30.3
31 31.25 30.20 398,500 0 0 0
SZE
10
10
10 10 10 400 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
43.8
43.8
44 44 43.80 1,400 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.5
11.5
11.60 11.80 11.40 61,800 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
42
42
43.30 43.30 40.85 268,900 0 0 0
TAN
40
40
40 40 40 400 0 0 0
TAW
35
35
35 35 35 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38
38
38 38 37.75 4,200 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.7
6.7
6.80 6.80 6.70 31,100 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
33
33.60 33.95 33 16,083,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20
20
20.48 20.52 19.33 6,631,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.50 34.75 34.45 34,900 0 0 0
TCM
27.9
27.9
28.15 28.50 27.55 1,048,900 0 0 0
TCO
10.1
10.1
10.05 10.10 9.50 373,300 0 0 0
TCR
2.9
2.9
2.94 2.94 2.78 1,100 0 0 0
TCT
20.4
20.4
20 20.60 20 11,700 0 0 0
TCW
31.5
31.5
31.90 32.10 31.50 7,400 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TDC
11.9
11.9
11.85 11.90 11.45 157,000 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.10 3.10 2.98 36,900 0 0 0
TDH
4.8
4.8
4.85 4.85 4.71 65,400 0 0 0
TDM
56.4
56.4
56.40 56.40 56.40 0 0 0 0
TDP
30.1
30.1
30.25 32.20 30.10 2,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 2,600 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 97,300 0 0 0
TDW
48
48
48 48 48 100 0 0 0
TED
64.6
64.6
64.60 64.60 64.60 0 0 0 0
TEG
6.3
6.3
6.34 6.34 6.25 6,600 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
63.9
63.9
63.90 63.90 63.90 200 0 0 0
TGP
6
6
5.80 6 5.80 7,000 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.6
8.6
8.60 8.60 8.60 100 0 0 0
THD
31.4
31.4
31.80 31.80 31 18,100 0 0 0
THG
49.9
49.9
49.30 50 49 76,600 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 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
8 8 7.90 13,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TID
23.8
23.8
23.50 24 23.50 9,000 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.8
7.8
7.80 7.90 7.60 255,600 0 0 0
TIN
54
54
54 54.20 54 3,500 0 0 0
TIP
18.4
18.4
18.60 18.60 18.40 48,000 0 0 0
TIS
4.9
4.9
5 5 4.90 13,600 0 0 0
TIX
47.7
47.7
47.71 47.71 47.71 0 0 0 0
TJC
12.6
12.6
12.60 12.60 12.60 100 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 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.1
8.1
8.15 8.20 8.01 649,600 0 0 0
TLG
51.6
51.6
53 53 51.60 92,600 0 0 0
TLH
5.3
5.3
5.38 5.44 5.32 201,700 0 0 0
TLI
7
7
7.20 7.20 5.80 3,300 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 200 0 0 0
TLT
20.2
20.2
20.20 20.20 20.20 200 0 0 0
TMB
55.5
55.5
55.60 55.60 55.50 5,600 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
67
67
67 67 67 0 0 0 0
TMP
62.3
62.3
62 62.50 62 500 0 0 0
TMS
40.9
40.9
40.90 40.90 40 2,900 0 0 0
TMT
9.8
9.8
10.30 10.30 9.77 2,200 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
15.2
15.2
15.20 15.40 15.20 2,600 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
29
29
29 29 29 0 0 0 0
TNG
18.8
18.8
18.99 19.28 18.50 599,000 0 0 0
TNH
12.5
12.5
12.80 12.90 12.50 102,000 0 0 0
TNI
5.8
5.8
5.70 5.85 5.50 96,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.80 21.80 21.80 100 0 0 0
TNS
3.6
3.6
3.90 3.90 3.60 5,100 0 0 0
TNT
8
8
8 8.01 8 6,300 0 0 0
TNV
10.5
10.5
10.50 10.50 10.50 2,200 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
146.9
146.9
142.90 151 142.90 245,300 0 0 0
TOT
16
16
15.90 16 15.80 7,700 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
16.5
16.5
16.80 16.95 16.35 8,560,700 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
50
50
50 50 50 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
16.3
16.3
16 16.30 16 2,700 0 0 0
TRA
66.3
66.3
66.40 66.40 66 4,500 0 0 0
TRC
74.1
74.1
77.80 77.80 74 85,200 0 0 0
TRS
31.1
31.1
31.10 31.10 31.10 100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.2
6.2
6 6.20 6 87,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
13.80 14 13.70 18,200 0 0 0
TSB
35.2
35.2
34 35.20 34 1,300 0 0 0
TSC
2.9
2.9
2.97 2.98 2.92 253,600 0 0 0
TSD
5.4
5.4
5.70 5.70 5.30 80,100 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 0 0 0 0
TST
8.5
8.5
7.50 8.50 7.50 600 0 0 0
TT6
6.4
6.4
6 6.70 6 12,900 0 0 0
TTA
11.7
11.7
11.80 11.80 11.45 221,500 0 0 0
TTC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TTD
80.6
80.6
103 103 80.60 200 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.8
2.8
2.81 2.86 2.80 331,800 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 100 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 424,900 0 0 0
TTL
9.3
9.3
8.90 9.30 8.80 1,000 0 0 0
TTN
17.1
17.1
17.70 17.70 17.10 251,000 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33
33
33.70 33.70 33 300 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
23.5
23.5
23.50 23.60 23.40 4,900 0 0 0
TV2
34.3
34.3
35.30 35.30 34.20 63,600 0 0 0
TV3
14.7
14.7
15.10 15.10 14.70 8,400 0 0 0
TV4
15
15
15 15 14.80 29,000 0 0 0
TV6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.9
8.9
8.46 8.87 8.45 1,100 0 0 0
TVC
9.4
9.4
9.90 9.90 9.30 233,000 0 0 0
TVD
9.9
9.9
10 10 9.90 14,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.8
7.8
7.90 8 7.70 191,600 0 0 0
TVS
16.7
16.7
16.70 17 16.60 70,900 0 0 0
TVT
16.8
16.8
15.65 16.75 15.65 5,200 0 0 0
TW3
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TXM
5.1
5.1
5.20 5.20 4.70 1,300 0 0 0
TYA
17.5
17.5
17.50 17.50 17.50 400 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 300 0 0 0
UDJ
7.3
7.3
7.10 7.30 7.10 6,200 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
51.2
51.2
52.90 54 51.20 3,200 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
9.9
9.9
9.90 9.90 9.90 100 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
USD
17.5
17.5
17.50 17.60 17.50 2,300 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.60 6.80 6.60 800 0 0 0
VAB
11
11
11.05 11.15 10.90 368,400 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
11.2
11.2
11.42 11.42 11.13 45,000 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
9.1
9.1
9.10 9.10 9.10 2,100 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 900 0 0 0
VC2
6.7
6.7
6.60 6.70 6.50 371,500 0 0 0
VC3
27
27
27.40 27.40 26.70 989,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
35.1
35.1
35.10 35.10 35.10 100 0 0 0
VC7
10.5
10.5
10.60 10.70 10.50 87,000 0 0 0
VC9
4
4
4 4 4 100 0 0 0
VCA
9.0
9.0
8.71 8.99 8.60 5,100 0 0 0
VCB
59.3
59.3
60 60 59 3,586,300 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
282.1
282.1
288.50 288.50 282.10 1,800 0 0 0
VCG
23.5
23.5
24.20 24.25 23.20 9,574,500 0 0 0
VCI
36
36
36.80 37.05 35.60 7,826,000 0 0 0
VCM
9.7
9.7
10 10 9.70 1,300 0 0 0
VCP
26
26
26 26.20 26 22,700 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
46.1
46.1
46.50 46.90 45.80 50,600 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
50 50 50 0 0 0 0
VDS
18.3
18.3
19 19.10 18 1,191,500 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 6,200 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
1.8
1.8
2.40 2.40 1.80 6,200 0 0 0
VE9
4
4
4 4 4 4,200 0 0 0
VEA
36.8
36.8
36.94 36.94 36.68 934,600 0 0 0
VEC
30.9
30.9
30.50 31 30.20 11,000 0 0 0
VEF
129.5
129.5
130.80 131.50 128.50 32,700 0 0 0
VES
11
11
9.50 11 9.50 400 0 0 0
VET
16
16
16 16 16 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.2
54.2
54.30 54.30 54 5,000 0 0 0
VFR
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VGC
44.4
44.4
45.83 45.83 44.21 1,285,000 0 0 0
VGG
44.8
44.8
44.80 44.80 44.80 100 0 0 0
VGI
80.2
80.2
77 82.50 76.60 3,186,100 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
27.1
27.1
27.20 27.20 27.10 12,600 0 0 0
VGR
56.7
56.7
55.97 56.94 55.97 1,300 0 0 0
VGS
27.6
27.6
28.50 28.90 27.60 1,001,200 0 0 0
VGT
12.1
12.1
12.40 12.50 12 595,700 0 0 0
VGV
35.1
35.1
37 37 33.80 4,300 0 0 0
VHC
56
56
57.70 57.90 55.60 1,558,100 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.5
4.5
4.50 4.50 4.40 226,200 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 75,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
VHM
92
92
97.50 98 92 9,791,200 0 0 0
VIB
18.3
18.3
18.50 18.60 18.20 3,709,000 0 0 0
VIC
199.7
199.7
205 207.90 199.70 3,701,700 0 0 0
VID
5.2
5.2
5.02 5.18 5.02 13,900 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.9
14.9
15.60 15.60 14.90 1,200 0 0 0
VIG
5.9
5.9
6 6 5.90 121,900 0 0 0
VIH
21
21
21 21 21 0 0 0 0
VIM
9.4
9.4
9.90 9.90 9.40 2,700 0 0 0
VIN
17
17
17 17 17 2,000 0 0 0
VIP
12.7
12.7
12.90 12.90 12.70 75,600 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 16 1,100 0 0 0
VIX
24.5
24.5
26.25 26.65 24.50 32,217,700 0 0 0
VJC
178
178
178.50 180 172.90 2,066,800 0 0 0
VLA
9
9
9 9 9 100 0 0 0
VLB
46.9
46.9
47.20 47.20 46.60 42,400 0 0 0
VLC
13.9
13.9
14.20 14.20 13.80 75,800 0 0 0
VLF
0.9
0.9
0.80 0.90 0.70 7,500 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27 27 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.91 6 5.91 1,200 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 300 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 0 0 0 0
VNA
17.5
17.5
17.50 17.50 17.50 1,200 0 0 0
VNB
16.5
16.5
16.80 16.80 16.40 26,100 0 0 0
VNC
35
35
35.10 35.10 35 2,100 0 0 0
VND
18.9
18.9
19.55 19.75 18.85 17,842,900 0 0 0
VNE
6.0
6.0
6.10 6.14 6.03 60,000 0 0 0
VNF
15.8
15.8
15.80 15.80 15.80 400 0 0 0
VNG
7.2
7.2
7.24 7.24 7.20 2,500 0 0 0
VNH
0.9
0.9
1 1 0.90 199,900 0 0 0
VNI
8
8
8 8 8 0 0 0 0
VNL
23.0
23.0
22.95 22.95 22.90 1,400 0 0 0
VNM
57.6
57.6
57.60 58.40 57.50 3,251,100 0 0 0
VNP
15.4
15.4
16.50 16.90 15 129,800 0 0 0
VNR
20.2
20.2
20.30 20.30 20 9,100 0 0 0
VNS
9.3
9.3
9.30 9.33 9.22 15,200 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
6.2
6.2
6.20 6.20 6.20 100 0 0 0
VNZ
381
381
390 390 381 700 0 0 0
VOC
12.7
12.7
12.50 12.90 12 5,300 0 0 0
VOS
12.5
12.5
12.70 12.95 12.45 912,700 0 0 0
VPA
2.7
2.7
2.80 2.80 2.70 1,800 0 0 0
VPB
27.5
27.5
28.45 28.50 27.30 23,937,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 500 0 0 0
VPD
25.9
25.9
25.70 25.85 25.65 2,000 0 0 0
VPG
6.4
6.4
6.46 6.47 6.35 166,700 0 0 0
VPH
5.0
5.0
5.06 5.06 4.95 25,300 0 0 0
VPI
53
53
53 54.10 52.40 2,760,400 0 0 0
VPR
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VPS
9.9
9.9
9.87 9.98 9.87 5,000 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
13.60 13.70 13.60 15,800 0 0 0
VRE
31.4
31.4
31.80 31.85 30.20 14,429,600 0 0 0
VRG
17.4
17.4
17.30 17.40 17.10 14,300 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 2,200 0 0 0
VSC
20.8
20.8
22.20 22.45 20.80 10,638,500 0 0 0
VSE
8.9
8.9
8.70 8.90 8.70 600 0 0 0
VSF
26.2
26.2
25 26.20 25 26,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 200 0 0 0
VSH
44.0
44.0
43.52 44.01 43.28 7,200 0 0 0
VSI
20
20
20 20 20 0 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
16.6
16.6
16.60 16.60 16.60 400 0 0 0
VST
3.1
3.1
3.50 3.50 3.10 203,300 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 2,100 0 0 0
VTB
12.6
12.6
12.80 13 12.50 35,200 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
VTD
6.6
6.6
6.70 6.80 6.60 41,400 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
51.9
51.9
52.50 53 51.90 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.80 11.85 11.65 169,000 0 0 0
VTP
105
105
106.60 109.10 104.50 1,014,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15
15
15.60 15.60 14.80 30,000 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.2
14.2
14 14.30 13.90 134,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.30 18.40 18.10 1,145,800 0 0 0
VUA
16
16
16 16 16 100 0 0 0
VVN
3.7
3.7
4 4 3.70 5,200 0 0 0
VVS
58.6
58.6
59 59 58.30 69,200 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 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
284
284
281.80 284.10 281.80 800 0 0 0
WSB
58.2
58.2
55.62 58.23 55.62 400 0 0 0
WSS
6.6
6.6
6.70 6.80 6.60 14,300 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X20
12.3
12.3
12.10 12.50 12.10 7,600 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19
19
15 19 15 200 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
8.8
8.8
9.90 9.90 8.70 17,200 0 0 0
XMD
8.7
8.7
8.80 8.80 8.70 200 0 0 0
XMP
15.7
15.7
16 16 15.60 900 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
14
13.95 14 13.95 500 0 0 0
YEG
12
12
12.35 12.35 11.95 1,069,700 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 100 0 0 0
^HASTC
260.1
260.1
265.89 266.45 259.79 79,143,397 0 0 0
^UPCOM
116.6
116.6
115.32 117.58 115.32 0 0 0 0
^VN30
1,824.7
1,824.7
1,862.19 1,864.91 1,817.93 395,069,671 0 0 0
^VNINDEX
1,599.1
1,599.1
1,636.24 1,638.59 1,595.34 817,661,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |