DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/11/2025

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 10/11/2025

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
7.8
7.8
7.95 8.06 7.80 1,472,100 0 0 0
AAH
3.6
3.6
3.60 3.70 3.50 438,100 0 0 0
AAM
7
7
6.99 7 6.80 3,500 0 0 0
AAS
8.4
8.4
8.50 8.50 8.20 1,588,600 0 0 0
AAT
3.4
3.4
3.45 3.45 3.39 30,600 0 0 0
AAV
6.6
6.6
6.40 6.70 6.40 958,300 0 0 0
ABB
12.9
12.9
12.80 13.20 12.70 1,619,500 0 0 0
ABC
11.1
11.1
11.30 11.30 11 22,800 0 0 0
ABI
19.9
19.9
20 20 19.80 35,700 0 0 0
ABR
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ABS
2.9
2.9
2.94 2.94 2.90 106,000 0 0 0
ABT
68.5
68.5
69.60 69.60 68.50 4,400 0 0 0
ABW
10.1
10.1
10.10 10.30 10 61,100 0 0 0
ACB
24.8
24.8
24.90 25.20 24.70 7,222,900 0 0 0
ACC
13.2
13.2
13.50 13.50 13 13,400 0 0 0
ACE
41.1
41.1
41.10 41.10 41.10 2,100 0 0 0
ACL
13.2
13.2
13.15 13.15 13.15 300 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 0 0 0 0
ACV
53.6
53.6
55.60 55.60 53.50 864,900 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.3
9.3
8.95 9.29 8.90 2,500 0 0 0
ADS
8.3
8.3
8.19 8.32 8.10 50,500 0 0 0
AFX
10.4
10.4
10.40 10.50 10.30 268,200 0 0 0
AG1
11
11
11.60 11.60 10.90 13,400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
15.6
15.6
15.80 15.80 15.50 517,200 0 0 0
AGM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGP
37.7
37.7
38.18 40.94 37.70 1,300 0 0 0
AGR
15.5
15.5
15.45 15.70 15.30 338,300 0 0 0
AGX
159.9
159.9
159.90 159.90 159.90 0 0 0 0
AIC
10
10
10 10 10 200 0 0 0
AIG
44.5
44.5
44.90 45 44.50 8,200 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.6
6.6
6.50 6.80 6.50 21,300 0 0 0
AMC
20.4
20.4
20.40 20.50 20.40 700 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13.4
13.4
13.30 13.40 13.30 6,500 0 0 0
AMS
7.4
7.4
7.40 7.50 7.30 9,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.8
38.8
35.80 39.80 35.70 133,000 0 0 0
ANV
27.6
27.6
27.30 28.85 27.30 1,593,400 0 0 0
APF
39.5
39.5
39.40 39.70 39.40 700 0 0 0
APG
11.1
11.1
10.90 11.10 10.85 679,000 0 0 0
APH
6.2
6.2
6.25 6.25 6.17 111,900 0 0 0
API
7.1
7.1
7.20 7.20 6.90 124,000 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.4
5.4
5.80 5.80 5.40 2,500 0 0 0
APS
8.1
8.1
8.20 8.50 8 415,800 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 0 0 0 0
ASM
6.8
6.8
6.82 6.83 6.73 165,500 0 0 0
ASP
4.9
4.9
4.90 4.91 4.80 18,000 0 0 0
AST
72.7
72.7
72.70 72.70 72.50 5,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 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
24.5
24.5
21.20 24.50 21.20 300 0 0 0
AVC
52
52
52.10 52.10 52 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
12.8
12.8
13.10 13.10 12.50 99,700 0 0 0
BAB
12.6
12.6
12.60 12.60 12.50 8,600 0 0 0
BAF
31.8
31.8
31.65 31.80 31 748,800 0 0 0
BAL
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BAX
38
38
38 38 38 0 0 0 0
BBC
84.6
84.6
84.60 84.60 84.60 0 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 200 0 0 0
BBT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BCA
8.2
8.2
8.50 8.50 8.20 5,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.6
7.6
7.70 7.80 7.60 40,400 0 0 0
BCE
10.2
10.2
10.26 10.31 10.16 26,600 0 0 0
BCF
40
40
40.10 40.10 40 700 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66
66
68 68.30 66 192,900 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
40
40
40 40 40 0 0 0 0
BDT
9
9
9 9.10 8.90 39,700 0 0 0
BDW
26.4
26.4
26.40 26.40 26.40 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
16.8
16.8
16.80 16.80 16.80 2,700 0 0 0
BFC
44.1
44.1
43.05 44.35 43.05 96,500 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
28.1
28.1
28.10 28.10 28.10 4,100 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
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BHK
13.7
13.7
13.70 13.70 13.70 3,000 0 0 0
BHN
32
32
32.10 32.10 32 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.6
23.6
24.05 24.05 23.35 212,500 0 0 0
BID
37.4
37.4
37.50 38 37.30 2,337,400 0 0 0
BIG
5.3
5.3
5.20 5.40 5.10 431,500 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
22.7
22.7
23 23 22.70 18,600 0 0 0
BKG
2.8
2.8
2.89 2.89 2.81 85,400 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
25
25
25 25 25 1,000 0 0 0
BMC
16.6
16.6
16.20 17.10 16.20 21,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
9
9
9 9 9 100 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19
19
19.65 19.75 19 668,800 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.8
14.8
14.50 14.90 14 15,000 0 0 0
BMP
160.2
160.2
164.50 166.42 160.17 113,000 0 0 0
BMS
12.9
12.9
12.90 13 12.80 120,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.5
7.5
7.60 7.80 7.50 93,900 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 2,500 0 0 0
BRR
18.2
18.2
18.20 18.20 18.20 200 0 0 0
BRS
24
24
24 24 24 400 0 0 0
BSA
23
23
23 23 23 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BSG
17
17
17 17 17 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
40.5
40.5
40.70 41.50 40.35 353,100 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
18
18
18 18 18 5,700 0 0 0
BSR
15.6
15.6
15.95 16.15 15.45 3,593,400 0 0 0
BT1
11.1
11.1
11.04 11.12 11.04 1,100 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 1,000 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 200 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
29.5
29.5
34 34 29.50 127,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.8
9.8
9.67 9.77 9.67 22,900 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 15.30 600 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
13.50 13.50 13.10 511,600 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
52.0
52.0
51.12 53.08 51.02 367,500 0 0 0
BVL
17.3
17.3
17.60 17.60 15 9,100 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
32.6
32.6
32.52 33.20 32.32 166,600 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.8
46.8
47.40 47.40 46.60 105,600 0 0 0
BWS
32.2
32.2
32.93 32.93 32.06 12,300 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
15.3
15.3
15.30 15.30 15.30 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
21.5
21.5
21.45 21.45 21.45 161,700 0 0 0
C47
9.9
9.9
9.90 10.25 9.90 30,800 0 0 0
C4G
8.2
8.2
8.20 8.40 8.10 1,307,000 0 0 0
C69
11.7
11.7
11.90 11.90 11.50 212,800 0 0 0
C92
4
4
4.10 4.20 4 1,400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CAP
40.4
40.4
41.20 41.50 40.40 18,300 0 0 0
CAT
16.4
16.4
16.40 16.40 16.40 1,200 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
29.7
29.7
29.70 29.70 29.52 29,600 0 0 0
CC1
32.8
32.8
33 33 32.80 1,200 0 0 0
CCA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
CCC
16.5
16.5
15 16.55 15 169,500 0 0 0
CCI
28
28
28 28 28 100 0 0 0
CCL
6.6
6.6
6.45 6.60 6.42 210,200 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
12.9
12.9
12.90 12.90 12.90 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
45
45
45 45 45 0 0 0 0
CDC
26.6
26.6
27.90 28 25.80 266,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CDN
33.1
33.1
32.80 33.10 32.80 4,200 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 9.80 1,000 0 0 0
CDR
6.5
6.5
6.50 6.50 6.40 2,500 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.5
23.5
23.80 24.60 23.10 14,287,000 0 0 0
CET
11
11
11 11 11 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
3.3
3.3
3.30 3.30 3.30 100 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
31.9
31.9
31.80 32 31.80 4,800 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 100 0 0 0
CI5
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
CIA
9.7
9.7
9.20 9.70 9 21,400 0 0 0
CID
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CIG
8.9
8.9
8.80 8.98 8.52 19,400 0 0 0
CII
22.3
22.3
22.80 23.40 22.25 11,509,600 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 1,400 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
46.7
46.7
45.50 46.90 45 7,800 0 0 0
CKD
22.6
22.6
23 23 22.50 2,600 0 0 0
CKG
11.3
11.3
11.30 11.60 11.30 24,700 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
53
53
53 53 53 200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.30 21.30 21.30 500 0 0 0
CLL
30.7
30.7
30.95 30.95 30.65 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
16.10 16.20 16 47,400 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
22.4
22.4
23.60 23.60 22.40 1,300 0 0 0
CMF
339
339
339 339 339 0 0 0 0
CMG
37.7
37.7
38.90 38.90 37.60 771,500 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
60
60
60 60 60 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.9
7.9
8 8 7.70 13,800 0 0 0
CMT
13
13
12.80 13 12.80 1,100 0 0 0
CMV
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.43 6.50 6.37 48,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
32 32 30.45 4,000 0 0 0
CNG
25
25
25.10 25.10 25 8,300 0 0 0
CNN
60
60
60 60 60 100 0 0 0
CNT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.40 1,600 0 0 0
CPC
16.9
16.9
16.90 16.90 16.90 3,500 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
32.1
32.1
32.30 32.40 32 35,900 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CRC
9.2
9.2
9.25 9.35 9 1,490,100 0 0 0
CRE
9.2
9.2
9.28 9.30 9.10 430,100 0 0 0
CSC
18.6
18.6
18.70 18.70 18.10 7,800 0 0 0
CSI
27.3
27.3
27.50 27.50 27.30 3,400 0 0 0
CSM
14.1
14.1
14.10 14.35 14 559,300 0 0 0
CSV
30.0
30.0
30.80 31.15 29.95 534,100 0 0 0
CT3
5.2
5.2
5.20 5.20 5.20 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
17.6
17.6
17.60 18.20 17.60 1,300 0 0 0
CTD
84
84
84.70 87 83.50 731,200 0 0 0
CTF
20.2
20.2
20.20 20.20 18.70 393,500 0 0 0
CTG
48
48
48.70 49 47.65 7,671,700 0 0 0
CTI
22.5
22.5
22.60 22.75 22.40 422,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.2
9.2
9.40 9.90 8.90 66,500 0 0 0
CTR
87
87
90.30 90.50 87 459,900 0 0 0
CTS
34.6
34.6
35 36.40 34.25 1,085,300 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 1 0 0 0 0
CVT
26.9
26.9
25.60 26.85 25.50 1,500 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 1,000 0 0 0
D2D
35.1
35.1
34.65 35.40 34.65 19,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.9
17.9
17.60 17.90 17.30 1,300 0 0 0
DAE
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DAH
3.7
3.7
3.68 3.72 3.66 41,400 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
9.8
9.8
9.80 9.80 9.80 100 0 0 0
DAT
9.0
9.0
9.50 9.50 8.59 21,100 0 0 0
DBC
25.2
25.2
25.10 25.30 25 1,610,500 0 0 0
DBD
52.2
52.2
51.90 52.30 51.50 10,000 0 0 0
DBM
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11 300 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DC4
11.2
11.2
11.35 11.45 11.15 232,000 0 0 0
DCF
36.2
36.2
44 44 36.20 1,800 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
34.7
34.7
35.50 35.50 33.90 598,200 0 0 0
DCM
33.6
33.6
34.05 34.45 33.55 1,771,400 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
10.1
10.1
10.20 10.30 9.80 12,800 0 0 0
DDG
1.8
1.8
1.80 1.80 1.80 0 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 0 0 0 0
DDN
6.2
6.2
6.60 6.60 5.70 5,100 0 0 0
DDV
28.5
28.5
29.30 29.40 28.40 628,800 0 0 0
DFC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
91.5
91.5
93.80 93.90 91.50 1,462,900 0 0 0
DGT
4.6
4.6
4.70 4.70 4.50 68,600 0 0 0
DGW
38.7
38.7
38.50 39.50 38.45 838,400 0 0 0
DHA
56
56
56.70 56.80 55.60 69,000 0 0 0
DHB
8.7
8.7
8.10 8.70 8.10 300 0 0 0
DHC
32.9
32.9
32.80 33.10 32.70 118,600 0 0 0
DHD
29.6
29.6
30 30 29.20 6,100 0 0 0
DHG
102.8
102.8
103 103.90 102.60 12,300 0 0 0
DHM
6.3
6.3
6.10 6.30 5.89 6,000 0 0 0
DHN
33.3
33.3
33.30 33.30 33.30 0 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
DHT
75
75
76 78 75 2,800 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4.10 3.90 4,800 0 0 0
DIG
19.7
19.7
19.60 19.95 19.05 7,745,700 0 0 0
DIH
12.1
12.1
12.20 12.20 12.10 200 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
5.5
5.5
5.60 5.60 5.50 305,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.66 2.68 2.55 820,600 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 0 0 0 0
DMC
60
60
60 60 60 0 0 0 0
DMN
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DMS
8
8
7.20 8 7.20 3,300 0 0 0
DNA
23.1
23.1
23.10 23.10 23.10 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 700 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DNH
46.1
46.1
46.10 46.10 46.10 0 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
18.1
18.1
18.10 18.10 18.10 200 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 3,200 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
37
37
37 37 37 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
50
50
50.40 50.40 50 12,200 0 0 0
DPG
42.7
42.7
42.50 43.35 42.10 463,800 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.3
23.3
23.70 23.90 23.30 3,612,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.3
36.3
36.70 37 36.05 349,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.2
11.2
11.30 11.30 10.60 4,400 0 0 0
DRC
15.5
15.5
15.45 15.60 15.35 123,600 0 0 0
DRG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DRH
2.3
2.3
2.25 2.29 2.23 337,900 0 0 0
DRI
12
12
11.90 12.10 11.80 283,000 0 0 0
DRL
49.5
49.5
49.70 49.70 49.20 2,000 0 0 0
DS3
6.5
6.5
6.20 6.50 6.20 1,200 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
24.9
24.9
25 25.60 24.60 456,500 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
43
43
43.25 43.25 42.95 12,000 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
9 9 8.80 28,900 0 0 0
DTA
4.3
4.3
4.26 4.28 4.25 5,500 0 0 0
DTD
18.1
18.1
18.60 18.60 18.10 233,900 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 2,000 0 0 0
DTK
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
DTL
14
14
13.90 14 13.90 1,200 0 0 0
DTP
114.8
114.8
114.80 114.80 114.80 0 0 0 0
DTT
15
15
15.70 15.70 14.70 600 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
6.6
6.6
6.80 6.80 6.50 700,400 0 0 0
DVN
20.2
20.2
20.40 20.40 20.10 8,700 0 0 0
DVP
68.5
68.5
69.80 69.80 68.50 18,700 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 15 200 0 0 0
DXG
18.3
18.3
19.30 19.30 18.25 11,810,800 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.5
10.5
10.60 10.60 10.40 164,700 0 0 0
DXS
9.5
9.5
9.69 9.80 9.31 2,238,100 0 0 0
DXV
3.7
3.7
3.70 3.79 3.70 85,000 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
11.40 11.40 10.90 1,500 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.7
21.7
21.75 22.06 21.45 20,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 100 0 0 0
EIB
20.8
20.8
21.50 21.55 20.65 6,444,300 0 0 0
EIC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
EID
24.7
24.7
24.70 24.70 24 2,800 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
ELC
20.5
20.5
20.90 21 20.50 169,400 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
22.90 25.30 22 3,300 0 0 0
EVE
11.2
11.2
10.80 11.20 10.80 35,600 0 0 0
EVF
12
12
12.25 12.35 12 2,784,900 0 0 0
EVG
7.9
7.9
7.98 8.02 7.84 532,000 0 0 0
EVS
6.1
6.1
6.10 6.20 6.10 93,600 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
3.70 3.70 3.65 34,100 0 0 0
FCN
14.8
14.8
14.75 15.05 14.60 533,800 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
12.9
12.9
12.90 12.90 12.90 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.35 7.35 7.01 500,600 0 0 0
FIT
4.5
4.5
4.57 4.57 4.47 414,900 0 0 0
FMC
36.2
36.2
36.65 36.65 36 17,400 0 0 0
FOC
64.1
64.1
64.50 64.50 64 25,400 0 0 0
FOX
61
61
62 62 61 48,700 0 0 0
FPT
96.2
96.2
101.20 101.20 96.20 10,072,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8
8
8 8 8 0 0 0 0
FRT
139.1
139.1
135 142.60 135 310,900 0 0 0
FSO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
FT1
47
47
47.90 47.90 46.50 2,500 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
33.0
33.0
32.75 34.05 32.75 1,142,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.1
8.1
8.12 8.12 7.93 160,000 0 0 0
GAS
61.2
61.2
62.80 62.80 61 738,300 0 0 0
GCB
9
9
9 9 9 0 0 0 0
GCF
30.8
30.8
30.82 30.82 30.82 200 0 0 0
GDA
16.3
16.3
16.40 16.50 16.30 50,500 0 0 0
GDT
20.7
20.7
20.50 21.20 20.50 15,100 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15
15
15.20 15.20 15 98,600 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
40.9
40.9
43.10 43.80 40.90 14,389,700 0 0 0
GGG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.1
29.1
29.60 29.60 29.10 14,800 0 0 0
GIC
13.8
13.8
13.90 13.90 13.80 151,900 0 0 0
GIL
14.8
14.8
15 15.30 14.75 183,100 0 0 0
GKM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.2
20.2
22 22 20.20 200 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
31.7
31.7
32 32 31.70 800 0 0 0
GMD
61
61
63.40 63.60 61 2,649,000 0 0 0
GMH
8.7
8.7
8.70 8.70 8.50 500 0 0 0
GMX
15.8
15.8
17 17.30 15.80 18,200 0 0 0
GND
28.7
28.7
28.70 28.70 28.70 100 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 29,300 0 0 0
GSM
30.6
30.6
30.60 30.60 30.60 2,200 0 0 0
GSP
10.5
10.5
10.50 10.50 10.50 25,200 0 0 0
GTA
9.9
9.9
9.85 9.85 9.85 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
27.6
27.6
27.70 28.30 27.36 2,280,900 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 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
15.8
15.8
15.70 16.20 15.70 6,212,000 0 0 0
HAH
61.7
61.7
60.80 62.50 59.30 2,394,500 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9
9
8.80 9 8.80 3,000 0 0 0
HAP
7.0
7.0
6.75 7 6.63 119,700 0 0 0
HAR
3.9
3.9
3.95 3.95 3.86 137,200 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
35.9
35.9
32.50 35.90 32.50 5,800 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.30 511,800 0 0 0
HBC
6.1
6.1
6.20 6.20 6.10 713,000 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HBH
5
5
5 5 5 700 0 0 0
HBS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
24.9
24.9
24.70 25 24.70 400 0 0 0
HCD
7.6
7.6
7.55 7.65 7.55 12,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.3
22.3
21.85 22.85 21.80 10,428,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HD6
12.4
12.4
11.90 12.70 11.90 13,200 0 0 0
HD8
7
7
7 7.10 7 1,100 0 0 0
HDA
6.4
6.4
6.10 6.40 6.10 1,500 0 0 0
HDB
29.6
29.6
29.90 30.05 29.30 12,893,500 0 0 0
HDC
28.3
28.3
28.39 28.71 27.68 4,812,700 0 0 0
HDG
30.2
30.2
30.40 30.75 29.85 1,371,300 0 0 0
HDM
38.3
38.3
37.60 38.30 37.60 700 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 0 0 0 0
HEC
61.3
61.3
61.30 61.30 61.30 100 0 0 0
HEJ
10
10
10 10 10 100 0 0 0
HEP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
255.4
255.4
259.32 262.22 252.54 5,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12
12
11.90 12.45 11.90 1,841,600 0 0 0
HHS
14.3
14.3
14 14.65 14 2,149,000 0 0 0
HHV
13.2
13.2
13.60 13.75 13.20 11,905,100 0 0 0
HID
4.1
4.1
4.23 4.25 4.04 3,546,400 0 0 0
HII
4.9
4.9
5.12 5.12 4.89 244,500 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 0 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
0.50 0.50 0.50 0 0 0 0
HKT
15
15
14.40 15 14.40 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
12.5
12.5
12.60 12.60 12.40 24,000 0 0 0
HLD
18.1
18.1
18.40 18.40 18.10 46,800 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 11.65 5,000 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 5,500 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
16 16 16 100 0 0 0
HMR
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HMS
33.6
33.6
33.60 33.60 33.60 300 0 0 0
HNB
14
14
14 14 14 0 0 0 0
HND
10.8
10.8
10.80 10.80 10.70 3,100 0 0 0
HNF
34
34
34 34 34 200 0 0 0
HNG
5.8
5.8
5.80 5.80 5.70 882,100 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8.10 8 289,800 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 4.80 4.80 6,400 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17.3
17.3
17.30 17.30 17.30 200 0 0 0
HPG
26.5
26.5
26.20 26.75 26.10 48,017,900 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
80
80
78.50 80 78.50 200 0 0 0
HPT
23.5
23.5
23.50 23.50 23.20 1,900 0 0 0
HPW
23
23
30 30 23 1,800 0 0 0
HPX
4.6
4.6
4.45 4.62 4.45 594,800 0 0 0
HQC
3.1
3.1
3.08 3.12 3.05 4,200,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.1
28.1
29 29 28.05 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.70 17.15 16.70 2,592,700 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
10.5
10.5
10.95 11.20 10 1,007,600 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 800 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 64,700 0 0 0
HT1
15.9
15.9
16 16.20 15.90 224,000 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.5
3.5
3.70 3.80 3.50 9,500 0 0 0
HTG
45.1
45.1
45.10 45.35 45 22,500 0 0 0
HTI
24
24
23.95 24.20 23.80 77,000 0 0 0
HTL
25.2
25.2
25.02 25.29 24.98 13,600 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
8.7
8.7
8.96 8.96 8.65 189,500 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
13
13
13 13 13 0 0 0 0
HU1
6.5
6.5
6.46 6.46 6.46 600 0 0 0
HU4
11.9
11.9
12 12 11.90 6,900 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
15.6
15.6
15.50 15.90 15.50 2,700 0 0 0
HUG
27.5
27.5
28 28 27.50 200 0 0 0
HUT
17
17
17 17.60 16.70 2,807,600 0 0 0
HVA
20.5
20.5
20.60 20.80 19 107,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.50 13.55 13.25 103,400 0 0 0
HVN
29.8
29.8
30.40 30.40 29.60 1,096,800 0 0 0
HVT
30
30
30 30.50 29.90 43,000 0 0 0
HVX
2.6
2.6
2.65 2.68 2.50 34,900 0 0 0
HWS
14.2
14.2
14.40 14.40 14.10 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
3.20 3.20 3 2,700 0 0 0
ICG
18
18
18.10 18.10 17.30 2,200 0 0 0
ICI
10
10
10 10 10 1,000 0 0 0
ICN
36.6
36.6
36.70 37.10 36.60 1,300 0 0 0
ICT
25.6
25.6
25 25.60 23.70 179,800 0 0 0
IDC
37.6
37.6
38 38.30 37.30 795,000 0 0 0
IDI
7.1
7.1
7.09 7.21 7.05 428,000 0 0 0
IDJ
5.4
5.4
5.50 5.60 5.40 537,700 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.8
26.8
26 26.80 26 15,800 0 0 0
IFS
21
21
21 21 21 2,100 0 0 0
IHK
11.9
11.9
11.90 11.90 11.90 100 0 0 0
IJC
11.9
11.9
12 12.15 11.85 2,035,100 0 0 0
ILA
5.5
5.5
5.50 5.50 5.40 36,500 0 0 0
ILB
27.0
27.0
26.95 26.95 26.10 900 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
49.3
49.3
49.10 49.50 49 62,000 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
43.4
43.4
43 43.40 43 33,300 0 0 0
IPA
19.1
19.1
19 19.50 18.80 290,000 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
27.1
27.1
27.10 27.10 27.10 500 0 0 0
IST
44.3
44.3
44.30 44.30 44.30 0 0 0 0
ITC
14.1
14.1
13.95 14.05 13.70 69,600 0 0 0
ITD
13.4
13.4
13.35 13.35 13.35 700 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 54,800 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 100 0 0 0
IVS
8.8
8.8
8.70 9 8.50 243,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.8
7.8
8 8 7.73 151,000 0 0 0
KBC
32.5
32.5
33.80 34 32.45 4,510,000 0 0 0
KCB
10.4
10.4
11.10 11.10 10.20 26,400 0 0 0
KDC
51.5
51.5
51.60 52.50 51.30 88,000 0 0 0
KDH
32
32
32.10 32.45 31.60 6,613,000 0 0 0
KDM
16.6
16.6
17 17.40 15.90 71,100 0 0 0
KGM
5.6
5.6
5.80 5.80 5.60 8,300 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
7.6
7.6
7.56 7.86 7.49 12,572,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.9
12.9
13 13 12.60 12,600 0 0 0
KHS
17.4
17.4
17.10 17.70 17 7,500 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
15
15
15.30 15.30 14.80 352,100 0 0 0
KMR
3.0
3.0
2.99 2.99 2.94 4,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.9
38.9
39.40 40.10 38.70 449,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.40 18.45 18.10 819,800 0 0 0
KSD
4.3
4.3
4.40 4.40 4.30 800 0 0 0
KSF
80.8
80.8
81.50 82 80.70 39,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 18,500 0 0 0
KST
13
13
13 13 13 0 0 0 0
KTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
38.6
38.6
38.60 38.60 38.60 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
22
22
21.55 22 21.50 1,900 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
30.7
30.7
30.80 31.10 30.50 69,700 0 0 0
L18
26
26
25.80 26 25.60 181,500 0 0 0
L40
89.5
89.5
94.97 94.97 86.52 139,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.5
19.5
19.45 19.50 19.40 2,300 0 0 0
LAI
15.5
15.5
15.40 15.50 15.40 4,700 0 0 0
LAS
16.6
16.6
16.80 16.80 16.60 196,100 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
39
39
39 39 39 2,700 0 0 0
LBM
36.9
36.9
37.20 37.20 36.90 3,500 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
10.05 10.20 10 911,500 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.5
4.5
4.66 4.71 4.51 1,513,600 0 0 0
LDP
11.3
11.3
11.30 11.30 11.30 1,300 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
5.2
5.2
5.20 5.20 5.20 900 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
4.9
4.9
4.97 4.97 4.90 273,200 0 0 0
LHC
107.6
107.6
105 107.60 105 1,800 0 0 0
LHG
30.0
30.0
30 30 29.90 73,300 0 0 0
LIC
27.5
27.5
28.20 28.20 27.50 600 0 0 0
LIG
4.3
4.3
4.40 4.40 4.20 249,800 0 0 0
LIX
33.7
33.7
33.30 33.70 33.15 23,500 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
LLM
16
16
16.40 16.40 16 600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 1,400 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 1.20 1.20 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
48.3
48.3
50.10 50.90 48.30 1,794,100 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
32 33.80 31.60 68,300 0 0 0
LSS
9.5
9.5
9.50 9.52 9.46 124,800 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
M10
20.6
20.6
21.10 21.10 20.60 1,800 0 0 0
MA1
31.5
31.5
38.80 38.80 28.90 10,300 0 0 0
MAC
13.8
13.8
13.81 13.81 13.81 100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
23.1
23.1
23.30 23.60 23.05 17,025,200 0 0 0
MBG
3.4
3.4
3.40 3.40 3.20 280,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.9
28.9
28.60 29.80 28.40 2,841,600 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 0 0 0 0
MCH
200
200
194.80 205 194 1,173,800 0 0 0
MCM
26.5
26.5
26.37 26.51 26.22 30,900 0 0 0
MCO
7.2
7.2
7.10 7.20 7.10 4,600 0 0 0
MCP
28.4
28.4
28.20 28.40 28 22,800 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 9.80 100 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
21
21
21 21 21 100 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.5
38.5
38.20 38.70 37.80 30,000 0 0 0
MGC
12.5
12.5
12.90 13 12.50 14,500 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
5
5
5.10 5.10 5 300 0 0 0
MH3
30.4
30.4
31 32 30.30 12,300 0 0 0
MHC
11.7
11.7
11.20 11.85 11.10 195,800 0 0 0
MIC
13.7
13.7
13.60 13.90 13.50 1,400 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17
17
17.05 17.20 16.70 316,500 0 0 0
MKP
27
27
26.90 27 26.90 1,700 0 0 0
MKV
13.6
13.6
13.60 13.60 13.60 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.2
18.2
18 19 17.50 6,100 0 0 0
MML
33.8
33.8
33.90 34.80 33.60 35,200 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.6
16.6
16.70 16.80 16.30 52,100 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 2,800 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12
12
12.05 12.15 11.95 3,921,600 0 0 0
MSH
38.2
38.2
37.60 38.50 37.60 377,000 0 0 0
MSN
76
76
77.10 78.30 76 5,025,900 0 0 0
MSR
21.5
21.5
21.70 21.90 21.10 862,600 0 0 0
MST
5.4
5.4
5.50 5.50 5.40 792,800 0 0 0
MTA
13.9
13.9
13.60 13.90 13.60 3,800 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
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MTP
13
13
13 13 13 200 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
17.90 17.90 17.40 400 0 0 0
MVC
15.3
15.3
15.30 15.70 14.90 51,000 0 0 0
MVN
48.2
48.2
49.20 52.80 48.20 7,700 0 0 0
MWG
76.8
76.8
76.30 79.30 76.30 7,274,200 0 0 0
MZG
14.5
14.5
15 15 14.40 193,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.6
34.6
34.60 34.65 34.40 516,400 0 0 0
NAG
8
8
8.60 8.80 8 1,635,600 0 0 0
NAP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
NAS
38
38
38 38 38 100 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.3
17.3
17.20 17.25 17.20 1,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
18.90 19.60 18.90 217,400 0 0 0
NBC
8.5
8.5
8.50 8.60 8.50 23,900 0 0 0
NBE
12
12
12 12 12 1,000 0 0 0
NBP
7.4
7.4
7.70 7.70 7.40 2,900 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
9.50 10 9.50 44,900 0 0 0
NCS
42
42
42 42 42 0 0 0 0
NCT
101.3
101.3
102.72 102.81 101.33 25,900 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
11.6
11.6
11.80 11.80 11.50 213,200 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
5.4
5.4
5.40 5.40 5.40 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 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.50 11,800 0 0 0
NET
69.5
69.5
69.70 69.70 69.50 800 0 0 0
NFC
59
59
59 59.10 59 5,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.3
17.3
17.38 17.82 17.16 122,700 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.2
11.2
11.45 11.50 11.20 95,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 1,200 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
16.4
16.4
16.60 17.15 16.05 8,278,900 0 0 0
NLG
36.5
36.5
37.15 37.15 35.80 1,598,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
51
51
50.50 51.40 50 42,800 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 100 0 0 0
NO1
6.2
6.2
6.09 6.23 6.09 31,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.5
10.5
11 11 10.50 600 0 0 0
NRC
6.3
6.3
6.20 6.30 6.10 536,900 0 0 0
NS2
21.9
21.9
19.50 21.90 19.50 1,100 0 0 0
NSC
78
78
78 78 78 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 8,000 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.4
13.4
13.40 13.40 13.40 0 0 0 0
NT2
22.9
22.9
23 23.45 22.90 659,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
157.3
157.3
158 158.20 156.50 16,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57
57
57 57 57 100 0 0 0
NTL
17.6
17.6
17.90 18.15 17.55 464,800 0 0 0
NTP
62.2
62.2
63.40 63.40 62.20 78,500 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
13.4
13.4
13.70 13.80 13.40 268,400 0 0 0
NVL
12.3
12.3
12.90 13 12.30 12,955,700 0 0 0
NVP
43
43
43 43 43 500 0 0 0
NVT
8.1
8.1
8.09 8.09 8.09 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 900 0 0 0
OCB
12.1
12.1
12.20 12.25 12 2,042,800 0 0 0
OCH
6
6
6 6 5.90 45,800 0 0 0
ODE
45.6
45.6
45.50 45.60 45.40 20,400 0 0 0
OGC
3.8
3.8
3.87 3.90 3.75 348,800 0 0 0
OIL
10.7
10.7
10.70 10.90 10.60 511,700 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 16,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.8
22.8
22.70 22.80 22.70 1,000 0 0 0
ORS
13.9
13.9
13.70 14.35 13.70 1,427,200 0 0 0
PAC
24
24
24.75 25.40 23.80 416,300 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
30.3
30.3
30.25 30.75 30.10 1,048,700 0 0 0
PAP
24.5
24.5
24.50 24.50 24.50 100 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 18,900 0 0 0
PAT
103.3
103.3
103 103.50 102.30 38,500 0 0 0
PBC
6.4
6.4
6.20 6.40 6.10 35,100 0 0 0
PBP
12.7
12.7
12.80 12.80 12.60 1,400 0 0 0
PBT
12.5
12.5
12.30 12.50 11.70 1,000 0 0 0
PC1
20.5
20.5
21.09 21.22 20.48 1,781,000 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 3,500 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.4
20.4
20.50 20.60 20.40 98,500 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.7
9.7
9.60 9.70 9.30 12,600 0 0 0
PDB
24.1
24.1
24 24.90 24 12,000 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
95
95
95 95 92.10 3,000 0 0 0
PDR
20.8
20.8
20.85 21.40 20.70 7,539,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 100 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
32.2
32.2
32.20 32.20 32.20 818,200 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 11,000 0 0 0
PGB
12.7
12.7
12.70 12.80 12.70 34,700 0 0 0
PGC
13.5
13.5
13.50 13.50 13.40 11,600 0 0 0
PGD
24.3
24.3
24.30 24.30 24.30 1,100 0 0 0
PGI
19.9
19.9
19.50 19.90 19.50 1,100 0 0 0
PGN
6
6
6.30 6.30 6 27,900 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
19.9
19.9
19.85 19.85 19.85 0 0 0 0
PHC
5.0
5.0
5 5.04 4.98 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 2,500 0 0 0
PHP
33.7
33.7
33.80 34.50 33.60 74,600 0 0 0
PHR
54.2
54.2
54.10 54.90 54.10 62,000 0 0 0
PHS
15
15
15 15 15 0 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
17.2
17.2
17 17.20 17 7,700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PIT
6.3
6.3
6.30 6.30 6.30 300 0 0 0
PIV
2.9
2.9
2.90 2.90 2.90 46,400 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
9.1
9.1
9.10 9.10 9.10 500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PLC
25.8
25.8
26.50 26.50 25.80 74,600 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.7
5.7
5.82 5.90 5.74 67,800 0 0 0
PLX
33.9
33.9
34.15 34.40 33.90 1,622,400 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 600 0 0 0
PMC
154.7
154.7
168.24 185.04 154.71 14,700 0 0 0
PMG
7.8
7.8
7.81 7.81 7.81 600 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34
34
34 34 34 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 6,100 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
87
87.50 88.80 87 229,700 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
15.4
15.4
15.40 15.40 15.40 600 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POW
14.1
14.1
14.10 14.40 14 4,369,800 0 0 0
PPC
9.9
9.9
10.05 10.05 9.91 265,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.0
27.0
26.95 27.14 26.95 11,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
21.7
21.7
21.70 21.70 21.70 100 0 0 0
PPS
10.2
10.2
10.20 10.40 10 6,700 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
14.70 14.70 14.70 600 0 0 0
PRE
21.7
21.7
22 22.20 21.70 14,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 3,100 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 5,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.9
16.9
16.90 18 16.90 310,600 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 700 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
7.70 7.90 7.70 126,200 0 0 0
PSL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PSW
7.6
7.6
7.60 7.60 7.60 400 0 0 0
PTB
50.1
50.1
50.10 50.80 49.70 46,200 0 0 0
PTC
7.5
7.5
7.50 7.50 7.06 5,100 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 100 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
41.9
41.9
38.40 41.90 38.40 2,600 0 0 0
PTL
3.1
3.1
2.89 3.14 2.89 3,400 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
10.40 10.50 10.40 3,000 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 6,600 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 53,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
29.20 30.50 29.10 134,700 0 0 0
PVC
10.8
10.8
10.90 11.10 10.80 527,500 0 0 0
PVD
24.7
24.7
25.45 25.50 24.30 17,161,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6 59,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78
78
78.80 80 75 101,200 0 0 0
PVM
17.6
17.6
17.50 17.60 17.50 600 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 7,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.9
30.9
31.78 31.96 30.93 5,453,400 0 0 0
PVT
17.4
17.4
17.70 17.70 17.30 1,496,000 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 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
3.50 3.60 3.40 12,000 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
16
16.20 16.20 15.70 80,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 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
12.9
12.9
13.40 13.40 12.75 492,600 0 0 0
QHD
38
38
38 38 38 200 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.9
5.9
5.60 5.90 5.60 800 0 0 0
QNP
30.5
30.5
30.50 30.50 29.50 1,300 0 0 0
QNS
44.3
44.3
44.70 45 44.30 189,600 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
34.6
34.6
34.80 34.80 34.60 2,600 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
QST
26.9
26.9
27 28.20 26.90 5,000 0 0 0
QTC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
QTP
12.7
12.7
12.80 12.80 12.70 150,000 0 0 0
RAL
91
91
91.50 91.60 91 11,200 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
7
7
7 7 7 0 0 0 0
RCC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13
13
11.70 13 11.70 60,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.5
63.5
64.10 64.80 63.50 163,500 0 0 0
RIC
11.6
11.6
11.40 12.30 10.40 106,800 0 0 0
RTB
28
28
28.10 28.10 28 1,000 0 0 0
RYG
10.7
10.7
10.75 10.75 10.40 1,399,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34
34
34 34 34 0 0 0 0
S55
56
56
56 56 56 200 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
9.20 9.40 9 43,200 0 0 0
SAB
46
46
46.20 46.35 46 515,600 0 0 0
SAC
12.9
12.9
12.90 12.90 12.70 900 0 0 0
SAF
53
53
53 53 53 500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.5
7.5
7.57 7.58 7.45 376,900 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.8
32.8
33.30 33.30 32.40 4,700 0 0 0
SAV
13.5
13.5
12.70 13.55 12.70 1,300 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
29
29
29 29 29 5,100 0 0 0
SBB
17
17
17 17 17 0 0 0 0
SBD
7.5
7.5
7.40 7.50 7.40 3,000 0 0 0
SBG
14.2
14.2
13.35 14.20 13.20 855,700 0 0 0
SBH
42.5
42.5
43.10 43.10 42.50 300 0 0 0
SBL
5.6
5.6
5.50 5.60 5.50 300 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
5.50 5.60 5.40 607,200 0 0 0
SBT
25.1
25.1
25.20 25.20 24.95 730,700 0 0 0
SBV
8.2
8.2
8.30 8.30 7.67 2,200 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
63.6
63.6
63.40 63.60 63.20 28,600 0 0 0
SCI
9.5
9.5
9.50 9.80 9.20 44,300 0 0 0
SCJ
3.5
3.5
3.60 3.60 3.50 7,000 0 0 0
SCL
18.2
18.2
18.60 18.60 18.20 68,200 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.1
8.1
8.08 8.17 7.99 3,015,900 0 0 0
SCS
54.6
54.6
54.90 55 54.60 122,300 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 0 0 0 0
SD5
9.6
9.6
9.50 9.60 9.40 8,200 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SDA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9
9
9 9 9 5,000 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
11.7
11.7
11.73 11.73 11.73 0 0 0 0
SDK
16.4
16.4
16.30 16.40 16.30 200 0 0 0
SDN
27.6
27.6
27.60 27.60 27.60 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
16.8
16.8
19.80 19.80 16.50 600 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 0 0 0 0
SEA
46
46
46.20 46.20 46 3,200 0 0 0
SEB
49.2
49.2
49.20 49.20 49.20 0 0 0 0
SED
21.3
21.3
21.50 21.50 21.20 9,200 0 0 0
SEP
20
20
20 20 20 300 0 0 0
SFC
18.9
18.9
18.70 18.89 18.70 1,900 0 0 0
SFG
10
10
10 10.45 10 9,200 0 0 0
SFI
26
26
26 26 26 200 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.1
13.1
13 13.50 12.90 27,400 0 0 0
SGC
92
92
92 92 92 600 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.2
12.2
12.20 13 12.20 400 0 0 0
SGN
61.3
61.3
61.30 61.70 61 6,200 0 0 0
SGP
25.7
25.7
26.10 26.20 25.50 69,000 0 0 0
SGR
21
21
21 21.25 20.60 43,400 0 0 0
SGS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SGT
16.8
16.8
16.85 16.85 16.50 2,400 0 0 0
SHA
4.1
4.1
4.14 4.14 3.88 5,800 0 0 0
SHB
15.3
15.3
15.25 15.60 15.10 48,856,900 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.4
14.4
14.45 14.45 14.25 411,600 0 0 0
SHN
4.4
4.4
4.50 4.50 4.30 800 0 0 0
SHP
34.8
34.8
34.90 35.10 34.70 7,100 0 0 0
SHS
21.4
21.4
21.40 22.30 19.70 24,707,100 0 0 0
SID
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
37
37
37 37 37 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
14.1
14.1
14.15 14.15 14.05 91,200 0 0 0
SJE
18.7
18.7
18.70 18.70 18.30 22,300 0 0 0
SJG
20.5
20.5
23.30 23.30 20.50 300 0 0 0
SJM
4.4
4.4
4 4.40 4 2,100 0 0 0
SJS
60.3
60.3
61 61 59.80 137,900 0 0 0
SKG
10.1
10.1
10.20 10.25 10 45,700 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 100 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
27.8
27.8
27.50 27.80 27.50 26,600 0 0 0
SLS
163.4
163.4
165.20 165.20 163.40 4,800 0 0 0
SMA
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
SMB
40.3
40.3
40.29 40.38 40 23,700 0 0 0
SMC
13
13
13 13.15 12.90 300,200 0 0 0
SMN
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SMT
12.6
12.6
13.30 13.30 12.50 7,900 0 0 0
SNC
28
28
28 28 28 0 0 0 0
SNZ
33
33
32.90 33 32.90 400 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.5
10.5
10.80 10.80 10.50 300 0 0 0
SPV
19.5
19.5
23.60 23.60 19.50 400 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
50
50
50.80 50.80 50 400 0 0 0
SRF
7.5
7.5
7.77 7.80 7.54 6,700 0 0 0
SSB
16.9
16.9
17.25 17.25 16.85 2,662,400 0 0 0
SSC
31.1
31.1
31.10 31.10 31.10 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.5
8.5
8.70 8.70 8.30 5,900 0 0 0
SSH
81.3
81.3
81.30 81.30 81.30 0 0 0 0
SSI
33.6
33.6
32.95 34.85 32.75 33,031,200 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
5.51 5.69 5.51 55,400 0 0 0
STB
48.5
48.5
48.50 49.40 48.35 8,290,900 0 0 0
STC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.1
22.1
21.80 23.70 21.70 91,600 0 0 0
STK
16.9
16.9
17 17 16.50 7,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SVC
27.2
27.2
26.80 28.50 26.80 4,100 0 0 0
SVD
6.3
6.3
6.04 6.40 6.04 18,100 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
46.4
46.4
46.40 46.40 46.40 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 74,400 0 0 0
SVT
10.8
10.8
10.70 10.80 10.70 3,200 0 0 0
SWC
30
30
30 30 30 0 0 0 0
SZB
37.8
37.8
37.80 37.80 37.80 500 0 0 0
SZC
30.1
30.1
30.40 30.80 30.05 324,400 0 0 0
SZE
10
10
10 10 10 300 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
43.8
43.8
43.80 43.80 43.50 6,900 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.6
11.6
11.70 11.70 11.50 9,900 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
43.6
43.6
40.15 43.55 40.15 239,900 0 0 0
TAN
42
42
42 42 42 100 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 38 100 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TCB
33.4
33.4
33.30 33.60 32.95 8,793,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
19.5
19.5
19.67 20.10 19.24 3,985,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.40 34.50 34.35 30,000 0 0 0
TCM
27.6
27.6
27.90 27.90 27.35 915,000 0 0 0
TCO
10.1
10.1
10.10 10.10 9.80 54,200 0 0 0
TCR
2.9
2.9
2.92 2.92 2.67 1,600 0 0 0
TCT
20.1
20.1
20.10 20.10 20.05 3,100 0 0 0
TCW
32
32
31.50 32 31.50 10,300 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 100 0 0 0
TDC
11.7
11.7
11.80 11.85 11.60 184,100 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.09 3.29 2.95 38,600 0 0 0
TDH
4.8
4.8
4.80 4.83 4.76 274,900 0 0 0
TDM
56.3
56.3
56.30 56.30 56.30 100 0 0 0
TDP
28.6
28.6
29.35 29.60 28.50 140,400 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 3,300 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 45,200 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
58
58
58 58 58 2,100 0 0 0
TEG
6.3
6.3
6.27 6.28 6.25 18,500 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
62.3
62.3
63.50 65 59 3,900 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THD
31
31
31.40 31.40 30.40 32,900 0 0 0
THG
49.5
49.5
49.90 49.90 48.50 56,300 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 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
7.90 8 7.70 4,000 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
24.5
24.5
23.90 24.50 23.90 1,200 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.5
7.5
7.80 7.80 7.50 314,600 0 0 0
TIN
53.4
53.4
54.10 54.10 53.30 2,900 0 0 0
TIP
18.4
18.4
18.35 18.45 18.30 62,200 0 0 0
TIS
5
5
4.50 5 4.50 1,100 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 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
14.3
14.3
13.20 14.30 13.20 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.1
8.1
8 8.10 7.96 116,100 0 0 0
TLG
51.6
51.6
51.70 51.90 51.50 85,600 0 0 0
TLH
5.3
5.3
5.33 5.35 5.25 248,000 0 0 0
TLI
5.5
5.5
6 6 5.50 200 0 0 0
TLP
6.1
6.1
6.30 6.30 6.10 1,100 0 0 0
TLT
20.1
20.1
20.10 20.10 20.10 5,100 0 0 0
TMB
55
55
55.10 55.10 55 1,900 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
76
76
76 76 76 100 0 0 0
TMP
62
62
62 62 62 1,400 0 0 0
TMS
40.9
40.9
40.05 40.85 40.05 1,300 0 0 0
TMT
9.5
9.5
9.70 9.74 9.45 1,400 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
7.9
7.9
8.70 8.70 7.90 116,400 0 0 0
TN1
14.9
14.9
15.20 15.20 14.90 8,300 0 0 0
TNB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TNC
31
31
31 31 31 100 0 0 0
TNG
18.1
18.1
18.79 18.89 18.11 1,129,700 0 0 0
TNH
12.3
12.3
12.40 12.60 12.05 175,000 0 0 0
TNI
5.6
5.6
5.67 5.74 5.40 32,500 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 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
8
8
7.91 8 7.91 2,400 0 0 0
TNV
10.2
10.2
10.50 10.50 10.20 2,300 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
147.6
147.6
148.80 149.50 147.10 136,700 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 3,100 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
16.5
16.5
16.50 16.80 16.45 5,423,200 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 400 0 0 0
TPP
10.4
10.4
10.20 10.40 10.20 1,100 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TRA
66.6
66.6
66.30 67.50 66.30 14,400 0 0 0
TRC
75.2
75.2
73.20 76.40 73.20 48,200 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
6.2
6.2
6.80 6.80 6.10 46,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
13.80 13.90 13.80 700 0 0 0
TSB
35
35
35 35 34.10 600 0 0 0
TSC
2.9
2.9
2.92 2.93 2.89 232,300 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 1,100 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6
6
6.20 6.40 6 9,500 0 0 0
TTA
11.7
11.7
11.70 11.70 11.35 104,800 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 700 0 0 0
TTD
91.8
91.8
91.80 91.80 91.80 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.8
2.8
2.83 2.86 2.79 142,400 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 38,300 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
17
17
17.30 17.30 16.80 211,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33
33
33 33 33 100 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
23.4
23.4
23.50 23.50 23 23,000 0 0 0
TV2
34.9
34.9
34.65 35.35 34.60 186,400 0 0 0
TV3
15.1
15.1
15.40 15.60 15.10 5,000 0 0 0
TV4
14.9
14.9
14.70 15 14.70 2,100 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
8.6
8.6
8.50 8.85 8.50 4,800 0 0 0
TVC
9.3
9.3
9.50 9.50 9.20 75,600 0 0 0
TVD
10
10
10 10 9.90 19,400 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
7.7
7.7
7.80 7.80 7.70 120,200 0 0 0
TVS
16.7
16.7
16.35 16.80 16.35 111,700 0 0 0
TVT
16.8
16.8
16.75 16.75 16.75 900 0 0 0
TW3
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TXM
5.2
5.2
5.10 5.20 5.10 600 0 0 0
TYA
17.5
17.5
17.10 17.45 17 700 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.10 7.30 7 17,000 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
50.4
50.4
50.50 50.50 50.40 300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.5
9.5
10 10 9.50 200 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.5
17.5
17.60 17.70 17.50 2,800 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
12.4
12.4
12.40 12.40 12.40 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 6.90 600 0 0 0
VAB
10.9
10.9
10.95 10.95 10.80 417,900 0 0 0
VAF
18
18
18 18 18 100 0 0 0
VAV
35.8
35.8
35.80 35.80 35.80 0 0 0 0
VBB
11.0
11.0
11.22 11.32 11.03 57,900 0 0 0
VBC
19.5
19.5
19.50 19.50 19.50 1,100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.9
8.9
9.10 9.10 7.80 8,400 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.7
6.7
6.70 6.80 6.60 177,100 0 0 0
VC3
26.8
26.8
26.90 27.40 26.70 1,133,900 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 0 0 0 0
VC7
10.4
10.4
10.50 10.50 10.20 116,600 0 0 0
VC9
3.8
3.8
3.80 3.90 3.60 40,200 0 0 0
VCA
8.9
8.9
8.90 8.90 8.40 300 0 0 0
VCB
58.8
58.8
59.40 59.70 58.80 2,316,500 0 0 0
VCC
9.8
9.8
9 9.90 9 1,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
284.1
284.1
283.60 284.10 283.60 200 0 0 0
VCG
23.4
23.4
23.40 23.80 23.20 4,188,700 0 0 0
VCI
35.8
35.8
36 36.95 35.55 7,684,400 0 0 0
VCM
10
10
10 10 10 4,200 0 0 0
VCP
26
26
26.40 26.40 25.80 17,300 0 0 0
VCR
43.5
43.5
33.60 43.50 33.60 300 0 0 0
VCS
46.2
46.2
46.40 46.50 45.80 58,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
37
37
37 37 37 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9
9
9 9 9 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
18.4
18.4
18.20 18.85 18.05 1,326,100 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 3,300 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
1.80 1.80 1.80 0 0 0 0
VE9
4.1
4.1
4 4.10 4 1,100 0 0 0
VEA
36.8
36.8
36.85 37.03 36.68 815,100 0 0 0
VEC
35
35
31 35 31 13,400 0 0 0
VEF
128.6
128.6
133.40 133.40 128.30 8,700 0 0 0
VES
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.8
54.8
54.10 55 54 11,600 0 0 0
VFR
10.4
10.4
10.40 10.40 10.40 8,700 0 0 0
VGC
44.4
44.4
44.40 44.50 43.69 849,800 0 0 0
VGG
44.5
44.5
44.30 44.50 44.30 2,500 0 0 0
VGI
80.6
80.6
80.20 85.60 79.50 1,346,600 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
27.3
27.3
27.10 27.40 26.50 17,700 0 0 0
VGR
54.6
54.6
54.52 54.62 54.52 700 0 0 0
VGS
27.6
27.6
27.60 28.40 27.50 392,800 0 0 0
VGT
12
12
12 12.20 11.90 574,900 0 0 0
VGV
36.9
36.9
39.90 39.90 32.20 2,900 0 0 0
VHC
56
56
55.90 57 55.50 929,800 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 4.60 4.40 287,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2.10 2.10 2 140,800 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 0 0 0 0
VHM
86.9
86.9
90.20 92 86.90 6,349,200 0 0 0
VIB
18.3
18.3
18.50 18.50 18.25 2,847,900 0 0 0
VIC
199
199
198.80 204 193.30 2,785,800 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.1
15.1
15 15.10 15 8,100 0 0 0
VIG
5.8
5.8
5.90 5.90 5.80 62,000 0 0 0
VIH
21
21
20.10 21 20.10 2,500 0 0 0
VIM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
12.8
12.8
12.70 12.75 12.65 36,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
17 18.30 17 200 0 0 0
VIW
17
17
16 17 16 1,400 0 0 0
VIX
23.4
23.4
24.35 24.85 23 60,743,300 0 0 0
VJC
176.5
176.5
178.50 181 175.30 1,928,500 0 0 0
VLA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VLB
46
46
46.60 46.60 45.70 28,300 0 0 0
VLC
14
14
14 14.10 13.70 66,900 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
9
9
8.60 9 8.60 2,000 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
6
6
6 6 6 700 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 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 0 0 0 0
VNA
16.2
16.2
17.10 17.10 16.10 1,900 0 0 0
VNB
16.3
16.3
16.60 16.60 16.30 17,300 0 0 0
VNC
35.2
35.2
35 35.20 35 2,700 0 0 0
VND
19.1
19.1
18.90 19.70 18.75 16,717,900 0 0 0
VNE
6.1
6.1
6.40 6.40 6.04 95,700 0 0 0
VNF
15.8
15.8
15.80 15.80 15.70 3,200 0 0 0
VNG
7.0
7.0
7.24 7.24 6.96 5,700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8
8
8.80 8.80 8 500 0 0 0
VNL
22.9
22.9
23.90 23.90 22.90 2,600 0 0 0
VNM
57
57
57.70 57.90 57 2,675,800 0 0 0
VNP
16.1
16.1
15.40 16.60 15.20 139,000 0 0 0
VNR
20.4
20.4
20 20.40 20 55,900 0 0 0
VNS
9.3
9.3
9.26 9.34 9.26 600 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
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VNZ
393
393
393 397 393 1,800 0 0 0
VOC
12.3
12.3
12.30 12.30 12.30 1,500 0 0 0
VOS
12.5
12.5
12.50 12.70 12.40 414,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.5
27.5
27.40 28.20 27.40 16,818,300 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.7
25.7
25.55 26 25.45 6,100 0 0 0
VPG
6.2
6.2
6.34 6.39 6.20 190,900 0 0 0
VPH
4.9
4.9
4.95 5 4.93 34,700 0 0 0
VPI
53.5
53.5
53.40 54.40 52.50 2,146,400 0 0 0
VPR
16.8
16.8
17.20 17.20 16.80 600 0 0 0
VPS
9.8
9.8
9.85 9.98 9.70 10,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.5
13.5
13 13.75 12.80 18,200 0 0 0
VRE
29.8
29.8
31.30 31.30 29.80 8,905,300 0 0 0
VRG
17.4
17.4
17.40 17.40 17.10 21,700 0 0 0
VSA
20.3
20.3
20.10 20.30 20 1,000 0 0 0
VSC
20.6
20.6
20.30 21.25 20.05 10,535,300 0 0 0
VSE
8.8
8.8
8.90 9 8.80 15,500 0 0 0
VSF
25.9
25.9
26.20 26.20 25.30 21,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.0
44.0
42.15 44.50 42.15 4,000 0 0 0
VSI
19.8
19.8
19.50 19.80 19.50 1,600 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15
15
15 15 15 100 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTB
13.5
13.5
13 13.45 12.80 60,400 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 2,100 0 0 0
VTD
6.8
6.8
6.60 6.80 6.60 16,600 0 0 0
VTE
5.7
5.7
5.80 5.80 5.70 1,100 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 52.50 51.90 2,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.65 11.70 11.60 179,600 0 0 0
VTP
102.2
102.2
105.70 106.40 102.20 596,900 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15
15
15 15.30 14.70 8,300 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14
14
14 14.30 13.80 276,200 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.20 18.40 18 1,320,600 0 0 0
VUA
18
18
18 18 18 100 0 0 0
VVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VVS
58.8
58.8
58.60 59.50 57.70 126,600 0 0 0
VW3
8.6
8.6
9.10 9.10 8.60 1,200 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
283.1
283.1
284 285 283.10 700 0 0 0
WSB
56.3
56.3
56.30 56.30 56.30 0 0 0 0
WSS
6.6
6.6
6.60 6.70 6.50 6,900 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 500 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
17
17
17 17 17 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
8.6
8.6
8.90 8.90 8.60 8,400 0 0 0
XMD
8.8
8.8
8.80 8.80 8.80 0 0 0 0
XMP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XPH
15
15
14.80 15 14.80 600 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
11.9
11.9
12 12.10 11.90 772,500 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
258.2
258.2
259.97 261.76 256.83 72,718,852 0 0 0
^UPCOM
117.3
117.3
116.84 118.28 116.66 0 0 0 0
^VN30
1,804.2
1,804.2
1,826.61 1,844.44 1,804.18 278,148,491 0 0 0
^VNINDEX
1,580.5
1,580.5
1,598.02 1,609.49 1,580.54 655,736,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |