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

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 11/11/2025

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
7.9
7.9
7.85 7.91 7.79 957,300 0 0 0
AAH
3.7
3.7
3.60 3.70 3.50 509,000 0 0 0
AAM
7.2
7.2
7.30 7.30 6.90 11,100 0 0 0
AAS
8.6
8.6
8.40 8.60 8.30 1,086,800 0 0 0
AAT
3.5
3.5
3.44 3.45 3.37 36,100 0 0 0
AAV
6.6
6.6
6.60 6.70 6.40 531,400 0 0 0
ABB
13.1
13.1
12.80 13.30 12.80 2,302,200 0 0 0
ABC
11.2
11.2
11.10 11.30 10.90 34,700 0 0 0
ABI
20
20
20 20 19.70 33,500 0 0 0
ABR
13.6
13.6
13.90 13.90 13.60 200 0 0 0
ABS
2.9
2.9
2.93 2.96 2.89 259,900 0 0 0
ABT
69
69
68.50 69 68.20 5,800 0 0 0
ABW
10.2
10.2
10.20 10.20 10 57,900 0 0 0
ACB
24.9
24.9
24.85 25.05 24.80 6,962,300 0 0 0
ACC
13.3
13.3
13.10 13.30 12.95 30,300 0 0 0
ACE
40.9
40.9
40.90 40.90 40.90 1,100 0 0 0
ACL
13.3
13.3
13.10 13.30 12.85 26,500 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
54.1
54.1
54.10 54.20 53.30 406,600 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.2
9.2
9.25 9.25 8.90 400 0 0 0
ADS
8.2
8.2
8.60 8.60 8.20 36,300 0 0 0
AFX
11
11
10.50 11.20 10.50 641,800 0 0 0
AG1
11.1
11.1
11.10 11.10 11.10 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
15.6
15.6
15.55 15.80 15.40 389,100 0 0 0
AGM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGP
38.1
38.1
38.18 38.18 37.89 3,100 0 0 0
AGR
15.6
15.6
15.70 15.70 15.45 390,000 0 0 0
AGX
159.9
159.9
159.90 159.90 159.90 0 0 0 0
AIC
10
10
10 10 10 100 0 0 0
AIG
44.8
44.8
44.50 44.80 44 10,000 0 0 0
ALT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
ALV
6.7
6.7
6.60 6.70 6.60 9,500 0 0 0
AMC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13.30 13.30 13 4,100 0 0 0
AMS
7.7
7.7
7.40 7.90 7.40 94,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.3
39.3
39 39.70 38.60 49,100 0 0 0
ANV
27.9
27.9
28.05 28.90 27.70 756,800 0 0 0
APF
39.2
39.2
39.70 39.70 39.20 7,700 0 0 0
APG
11.1
11.1
10.95 11.10 10.85 348,900 0 0 0
APH
6.3
6.3
6.24 6.28 6.19 168,200 0 0 0
API
7
7
7.10 7.10 6.90 111,600 0 0 0
APL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
APP
5.5
5.5
4.70 5.50 4.70 2,200 0 0 0
APS
8.1
8.1
8.30 8.30 8 247,400 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
6.76 6.83 6.71 214,000 0 0 0
ASP
4.9
4.9
4.90 4.94 4.85 14,500 0 0 0
AST
73
73
72.80 74.30 72.80 18,400 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
23.9
23.9
22.10 23.90 22.10 400 0 0 0
AVC
51.9
51.9
52 53.90 51.90 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
12.7
12.7
12.60 12.90 12.50 74,000 0 0 0
BAB
12.6
12.6
12.60 12.60 12.50 6,900 0 0 0
BAF
32.3
32.3
31.55 32.30 31.45 1,622,700 0 0 0
BAL
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BAX
38
38
38 38 38 0 0 0 0
BBC
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 0 0 0 0
BBT
13.5
13.5
13.10 13.50 13.10 600 0 0 0
BCA
8.6
8.6
8.80 8.90 8.40 15,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.60 7.80 7.60 80,200 0 0 0
BCE
10.2
10.2
10.21 10.21 10.07 15,400 0 0 0
BCF
40.1
40.1
40 40.10 40 1,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67
67
65.20 67 64.60 312,400 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 40 100 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 27,000 0 0 0
BDW
28.9
28.9
28.90 28.90 28.90 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17
17
16.80 19.30 16.60 800 0 0 0
BFC
46.0
46.0
44.10 45.95 43.65 562,800 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 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 9,400 0 0 0
BHN
32.6
32.6
32 32.60 30.50 4,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.6
23.6
23.30 23.70 23.30 80,300 0 0 0
BID
38
38
37.60 38.15 37.60 2,393,800 0 0 0
BIG
5.4
5.4
5.30 5.50 5.10 482,400 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
22.6
22.6
23 23.20 22.50 34,300 0 0 0
BKG
2.8
2.8
2.82 2.82 2.80 80,900 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 0 0 0 0
BMC
16.6
16.6
17.10 17.10 16.30 23,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.1
19.1
19.30 19.30 18.80 323,700 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.4
14.4
14.80 14.80 14.40 1,000 0 0 0
BMP
161.2
161.2
165.46 165.46 160.17 50,500 0 0 0
BMS
12.9
12.9
13 13 12.80 91,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.5
7.5
7.50 7.50 7.30 100,300 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
12.9
12.9
12.50 12.90 12.50 900 0 0 0
BRR
17.5
17.5
18.40 18.40 17.50 1,200 0 0 0
BRS
24
24
24 24 24 0 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
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41
41
40.75 41.20 40.60 214,600 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
BSQ
20.5
20.5
18.50 20.50 18.50 2,100 0 0 0
BSR
15.6
15.6
15.70 15.80 15.40 2,802,900 0 0 0
BT1
12.4
12.4
11.55 12.41 11.55 800 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 4.80 200 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
28.2
28.2
29.50 29.50 27 52,900 0 0 0
BTN
3
3
3 3 3 200 0 0 0
BTP
9.7
9.7
9.77 9.82 9.67 103,800 0 0 0
BTS
5.3
5.3
5.30 5.30 5.10 22,600 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 15.30 500 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
13.4
13.4
13.30 13.50 13.10 522,900 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
52.4
52.4
52.49 53.08 52.10 281,200 0 0 0
BVL
17.8
17.8
17.80 17.80 17.60 600 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
32.6
32.6
32.71 33.00 32.22 81,400 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.9
46.9
46.80 47.15 46.80 51,400 0 0 0
BWS
32.3
32.3
32.35 32.35 32.06 11,600 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
23.0
23.0
22.95 22.95 22.80 136,000 0 0 0
C47
10.1
10.1
10.20 10.20 9.90 116,800 0 0 0
C4G
8.3
8.3
8.20 8.30 8.10 917,300 0 0 0
C69
11.9
11.9
11.70 11.90 11.60 223,400 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 1,600 0 0 0
CAN
29
29
29 29 29 500 0 0 0
CAP
40.6
40.6
40.60 41 40.20 15,500 0 0 0
CAT
16.5
16.5
16.40 16.50 16.40 2,200 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.9
28.9
29.60 29.70 27.90 38,900 0 0 0
CC1
33
33
33 33 33 600 0 0 0
CCA
16.4
16.4
16.40 16.40 16.40 200 0 0 0
CCC
17.6
17.6
16.60 17.65 16.40 200,300 0 0 0
CCI
28
28
28 28 28 0 0 0 0
CCL
6.5
6.5
6.54 6.55 6.44 164,200 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
12.5
12.5
12.50 12.50 12.50 700 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
27.20 27.30 25.40 212,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
9.5
9.5
8.90 9.70 7.70 1,100 0 0 0
CDN
33.4
33.4
33 33.40 33 3,700 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.8
9.8
9.80 9.80 9.80 300 0 0 0
CDR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.5
24.5
23.60 24.50 23.40 12,650,200 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
21.1
21.1
21.10 21.10 21.10 1,200 0 0 0
CGV
3.1
3.1
3.30 3.30 3.10 500 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
32
32
31.95 32 31.95 36,500 0 0 0
CHS
11
11
11.90 11.90 11 600 0 0 0
CI5
4.5
4.5
4.50 4.50 4.50 500 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
CID
11.8
11.8
11.80 11.80 11.80 200 0 0 0
CIG
8.9
8.9
8.70 9 8.60 30,100 0 0 0
CII
22.8
22.8
22.50 22.80 21.70 16,815,000 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 2,100 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
45.4
45.4
46.50 46.50 45 15,800 0 0 0
CKD
22.7
22.7
22.50 22.70 22.50 800 0 0 0
CKG
11.4
11.4
11.30 11.50 11.20 29,700 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
53
53
53 53 53 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.2
21.2
21.20 21.20 21.20 1,500 0 0 0
CLL
30.6
30.6
30.70 30.80 30.55 26,200 0 0 0
CLM
70.7
70.7
70.70 70.70 70.70 100 0 0 0
CLW
43
43
43 43 43 0 0 0 0
CLX
16.1
16.1
16 16.10 15.80 88,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMD
22.9
22.9
23.50 23.50 22.90 22,800 0 0 0
CMF
339
339
339 339 339 0 0 0 0
CMG
37.6
37.6
37.70 38.05 37.50 399,900 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
60
60
60 60 60 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.9
7.9
7.70 7.90 7.60 22,100 0 0 0
CMT
12.9
12.9
13 13 12.90 1,300 0 0 0
CMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.44 6.47 6.41 54,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.6
32.6
32.58 32.58 32.58 100 0 0 0
CNG
25.2
25.2
25.05 25.20 25 20,200 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
8.4
8.4
8.50 8.50 8.40 500 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 300 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 100 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
32.30 33.40 32.30 27,100 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.2
9.2
9.19 9.20 8.91 1,112,300 0 0 0
CRE
9.5
9.5
9.20 9.46 9.06 767,300 0 0 0
CSC
19
19
18.60 19 18.30 17,300 0 0 0
CSI
27
27
27.30 27.30 27 2,000 0 0 0
CSM
14.1
14.1
14.20 14.20 14 111,300 0 0 0
CSV
29.8
29.8
30 30.20 29.70 618,500 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
18.3
18.3
18.30 18.30 18.30 100 0 0 0
CTD
85.1
85.1
84.20 86.30 84.20 746,400 0 0 0
CTF
20.1
20.1
20.20 20.20 19.85 393,900 0 0 0
CTG
48.5
48.5
48.15 48.50 47 8,811,100 0 0 0
CTI
22.4
22.4
22.45 22.55 22.25 483,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.2
9.2
9.50 9.50 8.90 28,200 0 0 0
CTR
90
90
87 90.10 87 637,500 0 0 0
CTS
35.2
35.2
34.90 35.35 34.50 828,400 0 0 0
CTT
19.7
19.7
19.70 19.70 19.70 100 0 0 0
CTW
24
24
24 24 24 0 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25.3
25.3
25.60 26.55 25.30 900 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.4
10.4
10.30 10.40 10.30 5,700 0 0 0
D2D
35.1
35.1
35 35.10 35 20,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DAE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
DAH
3.7
3.7
3.67 3.68 3.65 257,800 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DAT
9.0
9.0
9.06 9.06 8.51 7,200 0 0 0
DBC
25.2
25.2
25.30 25.35 25.05 1,369,700 0 0 0
DBD
51.9
51.9
51.20 52 51.20 9,100 0 0 0
DBM
22.2
22.2
22.20 22.20 22.20 200 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
7
7
7 7 7 3,000 0 0 0
DC2
6.9
6.9
6.70 7 6.70 1,300 0 0 0
DC4
11.2
11.2
11.35 11.35 11.10 171,900 0 0 0
DCF
34.1
34.1
44 44 34.10 1,600 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
34.8
34.8
34.70 34.80 34 638,600 0 0 0
DCM
33.8
33.8
33.65 33.90 33.50 898,100 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
9.2
9.2
10 10.20 9.20 25,900 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
6.20 6.20 6.20 2,400 0 0 0
DDV
29
29
28.50 29.30 28.50 509,400 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
91.8
91.8
91.60 92.80 91 1,289,100 0 0 0
DGT
4.6
4.6
4.60 4.60 4.50 147,400 0 0 0
DGW
39.5
39.5
38.95 39.50 38.70 771,100 0 0 0
DHA
56.4
56.4
56 56.40 54.90 68,200 0 0 0
DHB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DHC
33.3
33.3
32.70 33.40 32.70 145,200 0 0 0
DHD
30
30
30 30 30 300 0 0 0
DHG
102.8
102.8
102.70 102.80 101.60 43,200 0 0 0
DHM
6.3
6.3
6.15 6.28 5.90 10,600 0 0 0
DHN
29
29
29 29 29 500 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
75
75
75 77.60 74 11,300 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4.10 4.10 4 600 0 0 0
DIG
20.2
20.2
19.70 20.20 19.60 9,886,500 0 0 0
DIH
12.2
12.2
12 12.20 11.90 20,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.4
5.4
5.50 5.60 5.30 843,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.61 2.63 2.57 455,500 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
59.1
59.1
59 59.10 59 600 0 0 0
DMN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DMS
7.8
7.8
7.80 7.80 7.80 0 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 1,000 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 0 0 0 0
DNH
53
53
53 53 53 100 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
18.6
18.6
19 19 18.10 3,400 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 3,500 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
36.4
36.4
36.50 36.50 36.40 500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
50
50
50 50.10 49.60 6,100 0 0 0
DPG
42.7
42.7
42.90 43.10 42.30 436,700 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.2
23.2
23.45 23.60 23.05 2,725,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.0
37.0
36.55 36.95 36.10 328,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.1
11.1
11.15 11.15 10.50 4,100 0 0 0
DRC
15.4
15.4
15.45 15.75 15.40 212,000 0 0 0
DRG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DRH
2.4
2.4
2.31 2.35 2.27 351,900 0 0 0
DRI
11.9
11.9
12 12.10 11.90 263,500 0 0 0
DRL
49
49
49.50 49.50 49 5,000 0 0 0
DS3
6.3
6.3
6.20 6.50 6.20 18,300 0 0 0
DSD
13
13
13 13 13 0 0 0 0
DSE
24.9
24.9
24.90 25.20 24.85 242,300 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
43
43
43 43.90 43 7,400 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 38,600 0 0 0
DTA
4.3
4.3
4.30 4.50 4.27 3,200 0 0 0
DTD
18.2
18.2
18.30 18.50 17.90 307,500 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
2.30 2.40 2.30 41,700 0 0 0
DTK
12.2
12.2
11.80 12.20 11.80 8,600 0 0 0
DTL
14.1
14.1
14.10 14.10 14.05 2,000 0 0 0
DTP
114.8
114.8
114.80 114.80 114.80 100 0 0 0
DTT
15
15
15 15 15 0 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
6.60 6.70 6.50 145,400 0 0 0
DVN
20.1
20.1
20.40 20.50 20.10 4,400 0 0 0
DVP
68.2
68.2
68.40 68.50 68.10 9,600 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
18.8
18.8
18.40 18.80 18 12,403,700 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.5
10.5
10.50 10.60 10.40 69,300 0 0 0
DXS
9.6
9.6
9.50 9.67 9.40 982,300 0 0 0
DXV
3.8
3.8
3.75 3.75 3.71 9,000 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 200 0 0 0
E29
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.6
21.6
21.52 22.36 20.92 17,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 700 0 0 0
EIB
20.9
20.9
21.20 21.20 20.20 5,938,600 0 0 0
EIC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
EID
24.7
24.7
24 24.70 23.80 10,000 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
ELC
20.7
20.7
20.40 20.75 20.35 185,400 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
21.6
21.6
22 22 21.60 2,100 0 0 0
EVE
11.3
11.3
11.20 11.30 11 29,700 0 0 0
EVF
12.1
12.1
12.20 12.20 11.95 3,350,100 0 0 0
EVG
7.9
7.9
7.85 7.95 7.81 348,200 0 0 0
EVS
6.1
6.1
6.10 6.20 6 25,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.72 3.72 3.56 21,400 0 0 0
FCN
14.8
14.8
14.75 14.95 14.60 464,800 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
12.8
12.8
12.80 12.80 12.80 1,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.25 7.30 7.06 273,600 0 0 0
FIT
4.5
4.5
4.49 4.58 4.47 324,600 0 0 0
FMC
36.2
36.2
36.15 36.25 36 13,000 0 0 0
FOC
64.1
64.1
64.20 64.30 64.10 4,600 0 0 0
FOX
60.4
60.4
60.80 61.90 58 166,200 0 0 0
FPT
96.1
96.1
96.80 97.90 96.10 6,624,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8
8
8 8 8 0 0 0 0
FRT
141.9
141.9
137.90 141.90 137.90 195,500 0 0 0
FSO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
FT1
48.9
48.9
48.90 48.90 48.90 100 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
33.5
33.5
33.45 33.55 32.85 643,300 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 8.21 8.02 98,600 0 0 0
GAS
61.1
61.1
61.30 62 60.90 553,500 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
GCF
30.8
30.8
28.18 30.82 28.18 2,200 0 0 0
GDA
16.3
16.3
16.30 16.50 16.20 52,700 0 0 0
GDT
20.9
20.9
20.80 21.10 20.80 15,700 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15.0
15.0
15.20 15.20 14.85 214,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
43.3
43.3
41.15 43.25 39.95 13,594,400 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
29.3
29.3
29.30 29.30 29.20 6,400 0 0 0
GIC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GIL
15.1
15.1
15 15.10 14.80 102,900 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
21.8
21.8
21.80 21.80 21.80 100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 100 0 0 0
GMD
61
61
61 62 59.50 1,523,700 0 0 0
GMH
8.7
8.7
8.65 8.65 8.65 0 0 0 0
GMX
16.1
16.1
16.10 16.30 15.80 11,300 0 0 0
GND
32
32
32 32 32 100 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 13,500 0 0 0
GSM
30.6
30.6
30.60 30.60 30.60 100 0 0 0
GSP
10.5
10.5
10.50 10.50 10.40 11,600 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
10.5
10.5
10 10.50 10 3,200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.5
27.5
27.80 27.90 27.31 1,510,800 0 0 0
GVT
79.2
79.2
79.20 79.20 79.20 200 0 0 0
H11
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 100 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
16.3
16.3
16 16.30 15.85 5,502,000 0 0 0
HAH
61.3
61.3
63 64.30 60.80 1,659,000 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9
9
9 9.10 9 2,700 0 0 0
HAP
6.9
6.9
6.96 7 6.90 96,400 0 0 0
HAR
3.9
3.9
3.90 3.90 3.83 166,200 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
35.9
35.9
35.90 35.90 35.90 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.6
10.6
10.65 10.65 10.40 359,600 0 0 0
HBC
6.2
6.2
6.20 6.20 6.10 880,600 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 4.90 300 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 1,800 0 0 0
HCC
24.2
24.2
24.50 24.60 24.20 1,400 0 0 0
HCD
7.7
7.7
7.57 7.70 7.55 9,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.45 22.75 22.30 6,673,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.4
15.4
15.40 15.40 15.40 600 0 0 0
HD6
12.2
12.2
12.40 12.90 12 3,400 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 200 0 0 0
HDB
29.6
29.6
29.60 29.70 29.05 11,097,100 0 0 0
HDC
26.9
26.9
27.95 28.15 26.30 6,627,200 0 0 0
HDG
30.6
30.6
30.25 30.75 30.25 1,512,300 0 0 0
HDM
37.6
37.6
37.60 37.60 37.60 400 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
61.5
61.5
61.50 61.50 61.50 400 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 100 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
251.6
251.6
255.45 255.45 243.83 6,000 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
12.8
12.8
12 12.80 11.85 2,815,300 0 0 0
HHS
14.3
14.3
14.35 14.50 14.15 1,345,100 0 0 0
HHV
13.4
13.4
13.30 13.50 13.15 3,571,000 0 0 0
HID
4.4
4.4
4.25 4.38 4.09 967,800 0 0 0
HII
5.0
5.0
4.94 5.03 4.92 112,500 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15.4
15.4
15.40 15.40 15.40 1,000 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
12.8
12.8
12.50 12.80 12.40 106,300 0 0 0
HLD
18.1
18.1
18.10 18.30 18 32,600 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.7
11.7
11.75 11.75 11.60 5,500 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
17 17.60 16 3,100 0 0 0
HMR
11.5
11.5
11.50 11.80 11.50 600 0 0 0
HMS
33.6
33.6
33.60 33.60 33.60 0 0 0 0
HNB
14
14
14 14 14 0 0 0 0
HND
10.7
10.7
10.80 10.80 10.70 9,800 0 0 0
HNF
34
34
34 34 34 0 0 0 0
HNG
5.6
5.6
5.80 5.80 5.60 1,268,500 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 334,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.90 4.80 4,200 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17.2
17.2
17.20 17.20 17.20 200 0 0 0
HPG
26.6
26.6
26.60 26.90 26.45 31,332,100 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.3
79.3
79.30 79.30 79.30 0 0 0 0
HPT
24
24
23.90 24 23.90 300 0 0 0
HPW
21.9
21.9
20.10 21.90 20.10 1,300 0 0 0
HPX
4.6
4.6
4.60 4.61 4.53 611,300 0 0 0
HQC
3.0
3.0
3.06 3.09 3.01 3,951,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.1
28.1
28.05 28.05 28.05 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.90 17.10 16.65 2,837,500 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
9.8
9.8
10.50 10.50 9.77 927,600 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HSV
4.3
4.3
4.20 4.40 4.20 69,300 0 0 0
HT1
15.9
15.9
16.10 16.10 15.75 151,000 0 0 0
HTC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 2,100 0 0 0
HTG
45.8
45.8
45.05 46 45 77,100 0 0 0
HTI
23.9
23.9
24.05 24.05 23.80 52,700 0 0 0
HTL
24.6
24.6
25.02 25.20 24.53 4,900 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
HTN
8.7
8.7
8.69 8.86 8.69 168,700 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
13.5
13.5
12.50 13.45 12.50 4,300 0 0 0
HU1
6.5
6.5
6.45 6.46 6.45 1,800 0 0 0
HU4
12
12
12 12 12 7,100 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
15.8
15.8
15.65 15.80 15.60 3,100 0 0 0
HUG
28
28
28 28 28 800 0 0 0
HUT
16.9
16.9
17 17.30 16.90 1,923,400 0 0 0
HVA
20.4
20.4
20.30 20.50 19.30 44,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.35 13.35 13.20 108,700 0 0 0
HVN
28.5
28.5
29.50 29.70 28.50 2,330,800 0 0 0
HVT
30
30
30 30 29.80 7,700 0 0 0
HVX
2.7
2.7
2.63 2.72 2.62 1,400 0 0 0
HWS
14.5
14.5
14.30 14.50 14.30 21,300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
41.5
41.5
41.50 41.50 41.50 100 0 0 0
ICF
3.3
3.3
3.20 3.40 3.20 51,100 0 0 0
ICG
18
18
18 18 17.90 1,300 0 0 0
ICI
10
10
10 10 10 4,000 0 0 0
ICN
37.1
37.1
36.80 37.10 36.80 14,700 0 0 0
ICT
24.6
24.6
26.90 27.35 24.60 300,700 0 0 0
IDC
39.2
39.2
37.60 39.20 37.20 2,916,900 0 0 0
IDI
7.1
7.1
7.12 7.18 7.09 191,900 0 0 0
IDJ
5.5
5.5
5.40 5.50 5.40 434,000 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.6
26.6
26.80 26.80 26 6,000 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 200 0 0 0
IHK
11.9
11.9
11.90 11.90 11.90 0 0 0 0
IJC
12.0
12.0
11.90 12 11.80 1,556,100 0 0 0
ILA
5.3
5.3
5.50 5.50 5.30 168,400 0 0 0
ILB
26.9
26.9
26.40 26.95 26 2,900 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 100 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
49.45 49.50 49 22,900 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
42.3
42.3
44.10 44.10 42.30 1,600 0 0 0
IPA
19.3
19.3
19.10 19.50 18.90 38,800 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
25.5
25.5
26 26 25.50 2,300 0 0 0
IST
41.5
41.5
41.50 41.50 41.50 100 0 0 0
ITC
14
14
14.05 14.05 13.90 76,800 0 0 0
ITD
13.4
13.4
13.45 13.45 13.35 1,800 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 35,700 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 200 0 0 0
IVS
8.9
8.9
8.80 9 8.70 63,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
7.80 7.85 7.23 576,200 0 0 0
KBC
32.3
32.3
32.50 32.90 31.70 6,915,200 0 0 0
KCB
10.5
10.5
10.60 10.70 10.20 5,700 0 0 0
KDC
52.2
52.2
51.10 52.20 51 93,300 0 0 0
KDH
33
33
32.10 33.05 32.10 2,965,900 0 0 0
KDM
17
17
16 17.30 16 183,000 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
7.2
7.2
7.58 7.58 7.20 10,706,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
13.0
13.0
12.85 12.95 12.80 3,200 0 0 0
KHS
17.4
17.4
17.40 17.50 16.90 15,000 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
14.8
14.8
14.80 15 14.70 176,800 0 0 0
KMR
3
3
2.98 3.01 2.96 25,200 0 0 0
KMT
10
10
10 10 10 100 0 0 0
KOS
38.8
38.8
38.90 39.10 38.80 426,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.2
18.2
18.50 18.50 18 1,040,000 0 0 0
KSD
4.7
4.7
4.60 4.70 4.60 400 0 0 0
KSF
80.5
80.5
80.80 82 80 27,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 3,900 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
22 22 22 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
31.2
31.2
30.80 31.20 30.60 53,900 0 0 0
L18
26
26
26.30 26.40 26 36,600 0 0 0
L40
89.5
89.5
89.40 89.50 81.65 153,700 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
19.6
19.6
19.60 19.60 19.60 100 0 0 0
LAI
15.5
15.5
15.40 15.60 15.20 13,100 0 0 0
LAS
16.6
16.6
16.60 16.80 16.60 137,700 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
37.3
37.3
37 37.30 37 400 0 0 0
LBM
37
37
36.90 37 36.90 9,800 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 10.15 10.05 928,500 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.5
4.5
4.54 4.55 4.36 1,665,600 0 0 0
LDP
11.3
11.3
11.20 11.30 11.20 5,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 200 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.0
5.0
4.91 4.95 4.85 146,300 0 0 0
LHC
108.7
108.7
104.20 108.80 104.20 13,800 0 0 0
LHG
30.2
30.2
30.05 30.20 29.95 213,700 0 0 0
LIC
26.5
26.5
25.10 27.30 25.10 1,000 0 0 0
LIG
4.3
4.3
4.30 4.40 4.30 207,300 0 0 0
LIX
33.6
33.6
33.65 33.70 33.60 1,900 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 200 0 0 0
LLM
16.1
16.1
16.10 16.10 16.10 0 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 0 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
47.5
47.5
48.50 49.05 47.40 2,356,200 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
33.40 34 33 94,500 0 0 0
LSS
9.6
9.6
9.47 9.60 9.47 81,500 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
20.9
20.9
21 21 20.60 13,300 0 0 0
MA1
31
31
34.50 34.50 31 3,300 0 0 0
MAC
13.7
13.7
12.69 13.73 12.69 900 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
23.2
23.2
23.15 23.35 23 15,211,100 0 0 0
MBG
3.3
3.3
3.30 3.40 3.30 42,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.7
29.7
28.80 29.70 28.70 2,661,700 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
206
206
201 208 199 877,900 0 0 0
MCM
26.6
26.6
26.51 26.61 26.46 56,900 0 0 0
MCO
7.3
7.3
7.20 7.30 7.10 1,800 0 0 0
MCP
28.3
28.3
28.40 28.40 28.10 22,000 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 9.70 400 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
MDG
21
21
21 21 21 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
6.30 6.30 6.10 3,900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38 38 37.70 10,300 0 0 0
MGC
12.7
12.7
12.70 13 12.60 8,500 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 700 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.4
28.4
31.30 32 28.40 14,300 0 0 0
MHC
11.9
11.9
11.70 12.05 11.40 98,000 0 0 0
MIC
13.7
13.7
13.50 13.70 13.40 3,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17
17
17.20 17.20 16.80 291,100 0 0 0
MKP
27
27
27 27 27 600 0 0 0
MKV
14.1
14.1
14.10 14.10 14.10 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
17.9
17.9
18.90 18.90 17.70 2,200 0 0 0
MML
33.7
33.7
34.10 34.10 33.40 59,400 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.6
16.6
16.60 16.80 16.40 51,400 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 5.90 800 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.1
12.1
12.05 12.15 11.95 4,956,800 0 0 0
MSH
39.5
39.5
37.90 39.50 37.90 671,600 0 0 0
MSN
78.2
78.2
76.50 78.90 76.40 7,667,500 0 0 0
MSR
21.6
21.6
21.50 21.90 21 745,700 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 671,100 0 0 0
MTA
13.6
13.6
13.80 13.80 13.60 5,400 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
24.5
24.5
24.50 24.50 24.50 800 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MTP
13
13
13 13 13 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
17.40 17.40 17.40 100 0 0 0
MVC
15.1
15.1
15.20 15.50 15.10 68,900 0 0 0
MVN
48.4
48.4
48.40 48.40 48.40 100 0 0 0
MWG
78
78
77.50 79.10 77.50 5,881,500 0 0 0
MZG
14.3
14.3
14.80 14.80 13.70 323,500 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 34.80 34.35 555,800 0 0 0
NAG
8
8
8 8.20 7.60 551,000 0 0 0
NAP
12
12
12 12 12 2,400 0 0 0
NAS
38
38
38 38 38 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.6
17.6
17.60 17.60 17.60 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.55 19.55 19 63,700 0 0 0
NBC
8.5
8.5
8.60 8.60 8.40 10,600 0 0 0
NBE
12
12
12 12 12 400 0 0 0
NBP
7.6
7.6
7.40 7.60 7.40 3,500 0 0 0
NBT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
9.7
9.7
10 10.20 9.60 43,400 0 0 0
NCS
42
42
41.70 42 41.70 18,100 0 0 0
NCT
100.7
100.7
101.33 101.70 100.50 56,100 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
11.5
11.5
11.60 11.60 11.30 225,500 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 7,400 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 23,300 0 0 0
NET
68.5
68.5
68.70 69.50 68.50 1,900 0 0 0
NFC
59.1
59.1
59 59.20 59 3,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.4
17.4
17.47 17.47 17.03 123,700 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.3
11.3
11.25 11.45 11.20 31,300 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 10.50 200 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
16.5
16.5
16.60 16.75 16.30 4,304,900 0 0 0
NLG
36.4
36.4
36.50 36.75 35.55 1,639,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
50.7
50.7
48.85 51 48.85 47,400 0 0 0
NNT
59.7
59.7
59.70 59.70 59.70 100 0 0 0
NO1
6.2
6.2
6.20 6.24 6.10 25,700 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
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NRC
6.3
6.3
6.30 6.40 6.20 449,100 0 0 0
NS2
20
20
21.20 21.20 19.50 4,200 0 0 0
NSC
77.5
77.5
77.60 77.60 77.50 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.30 59,700 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
13.7
13.7
13.40 13.70 13.40 11,000 0 0 0
NT2
22.9
22.9
22.90 23.10 22.30 1,369,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.4
158.4
157.30 158.40 156.50 15,900 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
17.7
17.7
17.65 17.80 17.55 344,600 0 0 0
NTP
62.1
62.1
62.20 62.50 62 172,000 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 13.30 203,500 0 0 0
NVL
12.2
12.2
12.40 12.50 12.05 10,978,400 0 0 0
NVP
49
49
47 49 47 200 0 0 0
NVT
8.3
8.3
8.26 8.26 8.26 300 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 3.90 3.80 10,300 0 0 0
OCB
12.4
12.4
12.20 12.40 12.10 2,002,700 0 0 0
OCH
6
6
6.10 6.10 5.90 33,700 0 0 0
ODE
45.8
45.8
45.60 45.90 45.60 23,300 0 0 0
OGC
3.8
3.8
3.85 3.85 3.74 210,600 0 0 0
OIL
10.6
10.6
10.50 10.70 10.30 376,000 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.7
22.7
22 22.65 22 400 0 0 0
ORS
14.0
14.0
14 14.20 13.85 1,271,700 0 0 0
PAC
23.2
23.2
24 24.05 22.80 398,400 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
30.2
30.2
30.30 30.30 29.45 1,053,700 0 0 0
PAP
25.6
25.6
24 25.60 24 300 0 0 0
PAS
3.3
3.3
3.20 3.30 3.20 30,900 0 0 0
PAT
105.7
105.7
103.90 107.60 103.90 68,500 0 0 0
PBC
6.4
6.4
6.30 6.50 6.30 107,700 0 0 0
PBP
12.7
12.7
12.90 12.90 12.70 200 0 0 0
PBT
12.9
12.9
12.20 12.90 12.20 1,000 0 0 0
PC1
20.9
20.9
20.70 21.04 20.65 2,265,600 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.8
19.8
19.80 19.80 19.80 200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,600 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.4
20.4
20.40 20.40 20.30 76,600 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 12,000 0 0 0
PDB
24.1
24.1
24.20 24.20 23.70 15,400 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
93.2
93.2
95 95 93.20 1,400 0 0 0
PDR
21.2
21.2
21 21.20 20.50 7,228,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
32.6
32.6
33.90 33.95 32.45 2,780,400 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 63,700 0 0 0
PGB
12.7
12.7
12.70 12.70 12.70 18,000 0 0 0
PGC
13.5
13.5
13.45 13.50 13.45 20,700 0 0 0
PGD
24.3
24.3
24.75 24.75 24 72,800 0 0 0
PGI
19.9
19.9
19.25 19.90 19.25 200 0 0 0
PGN
6.3
6.3
6 6.50 6 197,500 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
19.5
19.5
19.40 20.50 19 12,000 0 0 0
PHC
5
5
4.98 5.18 4.98 54,700 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
66
66
66 66 66 0 0 0 0
PHP
33.8
33.8
33.80 34 33.60 20,700 0 0 0
PHR
54
54
54.20 54.90 54 108,400 0 0 0
PHS
12.8
12.8
12.80 12.90 12.80 600 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
17
17
17 17 17 2,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
PIT
6.3
6.3
6 6.30 6 700 0 0 0
PIV
3
3
2.90 3.10 2.90 135,100 0 0 0
PJC
32
32
32 32 32 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9.1
9.1
9.10 9.10 9.10 600 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26
26
25.80 26 25.60 95,900 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PLP
5.8
5.8
5.80 5.96 5.72 37,400 0 0 0
PLX
33.8
33.8
33.95 34.10 33.70 1,320,500 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PMC
170.1
170.1
154.71 170.13 154.71 700 0 0 0
PMG
7.7
7.7
7.30 7.74 7.27 3,700 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 1,000 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 0 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
89.1
89.1
87.60 89.10 86.90 398,000 0 0 0
PNP
21.6
21.6
21.80 21.80 21.60 200 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 1,500 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
14.15 14.30 14 3,352,400 0 0 0
PPC
10.0
10.0
9.91 10.01 9.91 214,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.5
27.5
27.24 27.52 27.14 39,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
19.60 19.60 19.60 600 0 0 0
PPS
10.4
10.4
10.20 10.40 10.10 1,700 0 0 0
PPY
9.1
9.1
8.70 9.10 8.70 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.2
14.2
14.70 14.70 14.20 1,800 0 0 0
PRE
22.5
22.5
21.80 23 21.80 10,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 11 1,500 0 0 0
PSB
4.2
4.2
4.30 4.40 4.20 29,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.4
16.4
16.90 16.90 15.60 314,100 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 8 7.80 75,000 0 0 0
PSL
11.7
11.7
10.60 11.70 10.60 2,200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
7.6
7.6
7.60 7.60 7.50 3,400 0 0 0
PTB
50.4
50.4
50.10 50.50 50 9,400 0 0 0
PTC
7.5
7.5
7.49 7.49 7.38 4,400 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 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 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
41.9
41.9
38.50 41.90 38.50 600 0 0 0
PTL
3.0
3.0
3.09 3.09 2.91 3,600 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 0 0 0 0
PTT
11.2
11.2
9.80 11.20 9.80 200 0 0 0
PTV
3.8
3.8
3.70 3.80 3.70 2,400 0 0 0
PV2
2.6
2.6
2.50 2.70 2.50 80,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.9
28.9
29.90 29.90 28.90 132,800 0 0 0
PVC
10.6
10.6
11.10 11.10 10.60 979,600 0 0 0
PVD
24.5
24.5
24.80 24.90 23.70 8,490,400 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 30,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
84.9
84.9
78 85 78 62,400 0 0 0
PVM
17.5
17.5
17.60 17.60 17.10 700 0 0 0
PVO
6.1
6.1
5.80 6.10 5.80 7,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.5
30.5
31.03 31.21 30.19 3,448,200 0 0 0
PVT
17.3
17.3
17.40 17.50 17.20 1,747,900 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
4
4
3.50 4 3.40 7,100 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.9
15.9
15.90 16.20 15.80 108,400 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
13.1
13.1
13.10 13.10 12.85 200,400 0 0 0
QHD
38
38
38 38 38 100 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
30.5
30.5
30.50 30.50 30.50 1,300 0 0 0
QNS
44.2
44.2
44.60 44.60 44.20 95,900 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
34.70 34.80 30 18,100 0 0 0
QSP
25.6
25.6
25.60 25.60 25.60 100 0 0 0
QST
26.9
26.9
26.90 26.90 26.90 0 0 0 0
QTC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
QTP
12.8
12.8
12.80 12.80 12.70 100,600 0 0 0
RAL
91.5
91.5
91 92.50 91 4,600 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
13 13 13 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.9
63.9
63.60 64.30 63.50 105,100 0 0 0
RIC
10.5
10.5
10.10 11.40 10.10 115,400 0 0 0
RTB
29.4
29.4
29 29.40 29 300 0 0 0
RYG
10.7
10.7
10.60 10.90 10.50 79,400 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 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
9.3
9.3
9.30 9.40 9.20 47,900 0 0 0
SAB
46.8
46.8
45.95 47.25 45.90 1,271,900 0 0 0
SAC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SAF
52.9
52.9
52.90 52.90 52.90 4,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.7
7.7
7.50 7.70 7.45 511,800 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.3
32.3
32.20 33 32 5,100 0 0 0
SAV
13.7
13.7
13 13.65 12.60 12,000 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
29
29
29 29 29 12,300 0 0 0
SBB
17
17
17.10 17.10 17 2,100 0 0 0
SBD
7.5
7.5
7.70 7.70 7.50 500 0 0 0
SBG
14.4
14.4
14.35 14.50 14.10 486,400 0 0 0
SBH
42.5
42.5
42.50 42.50 42.50 200 0 0 0
SBL
5.6
5.6
5.60 5.60 5.60 600 0 0 0
SBM
33
33
33 33 33 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SBS
5.5
5.5
5.40 5.50 5.40 322,500 0 0 0
SBT
25.1
25.1
25.10 25.20 25 839,400 0 0 0
SBV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.6
63.6
63.60 63.80 63.40 26,400 0 0 0
SCI
9.5
9.5
9.60 9.60 9.20 14,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 500 0 0 0
SCL
18.4
18.4
18.30 18.50 18.20 35,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.3
8.3
8.11 8.25 8.10 1,843,200 0 0 0
SCS
54.7
54.7
54.70 54.80 54.40 110,900 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
7.8
7.8
7.80 7.80 7.80 236,000 0 0 0
SD5
9.2
9.2
9.30 9.30 9.20 2,300 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.8
11.8
11.60 11.80 11.60 1,800 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 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
10.6
10.6
11.00 11.00 10.63 700 0 0 0
SDK
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SDN
27.6
27.6
27.60 27.60 27.60 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15.5
15.5
15.50 15.50 15.50 300 0 0 0
SDV
31.4
31.4
31.40 31.40 31.40 1,000 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
46
46
46 46 46 0 0 0 0
SEB
49.2
49.2
49.20 49.20 49.20 0 0 0 0
SED
21.3
21.3
21.30 21.40 21.20 5,900 0 0 0
SEP
20
20
20 20 20 0 0 0 0
SFC
20.1
20.1
20.00 20.19 20.00 6,300 0 0 0
SFG
10.4
10.4
10.35 10.35 10.35 100 0 0 0
SFI
25.9
25.9
25.80 25.90 25.55 2,600 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.1
13.1
13.30 13.30 13.10 4,600 0 0 0
SGC
86
86
86 91.90 85 79,900 0 0 0
SGD
20
20
20 20 20 100 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.2
12.2
12.20 12.20 12.20 200 0 0 0
SGN
61.4
61.4
61.10 61.40 61.10 4,000 0 0 0
SGP
25.9
25.9
26.10 26.20 25.70 30,700 0 0 0
SGR
20.6
20.6
20.75 20.95 20.45 124,100 0 0 0
SGS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SGT
16.7
16.7
16.75 16.75 15.80 23,900 0 0 0
SHA
4.1
4.1
4.10 4.10 3.99 19,500 0 0 0
SHB
15.8
15.8
15.40 15.80 15.15 67,711,900 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.4
14.4
14.40 14.40 14.20 609,400 0 0 0
SHN
4.4
4.4
4.30 4.50 4.30 4,100 0 0 0
SHP
34.6
34.6
34.70 34.70 34.55 18,400 0 0 0
SHS
22.2
22.2
21.60 22.40 21.40 14,402,700 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
36.2
36.2
36.30 36.30 36.20 1,400 0 0 0
SJ1
11
11
11 11 11 800 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 40,600 0 0 0
SJE
18.5
18.5
18.50 18.70 18.10 13,300 0 0 0
SJG
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SJM
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SJS
60.5
60.5
62.70 62.70 60.20 13,700 0 0 0
SKG
10.2
10.2
10.10 10.20 9.95 54,500 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
27.7
27.7
27.70 27.70 27.70 200 0 0 0
SLS
163
163
166.90 166.90 162.20 2,700 0 0 0
SMA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SMB
40.3
40.3
40.29 40.33 39.86 24,100 0 0 0
SMC
13
13
13 13.75 12.90 363,200 0 0 0
SMN
11.1
11.1
11.10 11.10 11.10 900 0 0 0
SMT
13.4
13.4
12.60 13.40 12.30 15,500 0 0 0
SNC
28
28
28 28 28 0 0 0 0
SNZ
32.9
32.9
31.70 32.90 31.70 2,500 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
10.7
10.7
10.75 10.75 10.65 1,000 0 0 0
SPV
19.4
19.4
19.40 19.40 19.40 100 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
2
2
1.90 2 1.90 1,600 0 0 0
SRC
50
50
50.40 51 50 900 0 0 0
SRF
7.8
7.8
7.80 7.80 7.40 18,500 0 0 0
SSB
16.6
16.6
16.90 16.90 16.60 2,890,700 0 0 0
SSC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.3
8.3
8.30 8.30 8.20 2,500 0 0 0
SSH
79
79
79 79 79 100 0 0 0
SSI
34.9
34.9
34.10 34.95 33.70 30,203,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.64 5.64 5.28 153,600 0 0 0
STB
49.7
49.7
48.70 49.65 47.45 8,621,000 0 0 0
STC
17
17
17 17 17 100 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.1
22.1
22.60 23.70 22.10 49,800 0 0 0
STK
16.9
16.9
16.70 16.90 16.70 6,300 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
48.5
48.5
48.50 48.50 48.50 100 0 0 0
SVC
25.3
25.3
27.20 27.25 25.30 28,000 0 0 0
SVD
6.2
6.2
6.20 6.20 6.03 6,600 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 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
2.9
2.9
2.80 2.90 2.70 72,100 0 0 0
SVT
10.5
10.5
10.75 10.75 10.50 17,000 0 0 0
SWC
30
30
30 30 30 7,100 0 0 0
SZB
37.4
37.4
37.70 37.70 37.40 3,000 0 0 0
SZC
30.2
30.2
30.10 30.40 30.10 239,700 0 0 0
SZE
10
10
10 10 10 0 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
44.4
44.4
43.80 44.35 43.80 2,200 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.7
11.7
11.70 11.70 11.70 1,600 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
41.8
41.8
42.05 42.40 41.05 175,200 0 0 0
TAN
41
41
41 41 41 600 0 0 0
TAW
35
35
35 35 35 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
38 38 37.80 1,300 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 0 0 0 0
TCB
33.7
33.7
33.45 34 33.35 11,239,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
19.9
19.9
19.62 19.86 19.29 4,239,000 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
34.4
34.4
34.35 34.45 34.30 59,600 0 0 0
TCM
27.6
27.6
27.60 27.70 27.20 1,399,000 0 0 0
TCO
10
10
10 10.05 9.80 123,100 0 0 0
TCR
2.9
2.9
2.81 2.85 2.81 700 0 0 0
TCT
20.1
20.1
20.10 20.10 20.10 200 0 0 0
TCW
31.6
31.6
31.80 31.80 31.50 4,200 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TDC
11.8
11.8
11.70 11.80 11.60 125,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.20 3.20 3.05 10,900 0 0 0
TDH
4.8
4.8
4.72 4.89 4.72 98,100 0 0 0
TDM
56
56
56 56 56 100 0 0 0
TDP
29.9
29.9
28 30 28 3,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 4,800 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 52,800 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
58
58
58 58 58 0 0 0 0
TEG
6.3
6.3
6.25 6.30 6.19 22,700 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
61.9
61.9
65 65 58 2,600 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 31.30 30 25,100 0 0 0
THG
49.4
49.4
49.80 49.80 48.50 41,600 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
10
10
9.50 10 9 400 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
7.80 8 7.50 11,600 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
23.6
23.6
23.90 24.50 23.60 17,400 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.4
7.4
7.50 7.60 7.40 429,000 0 0 0
TIN
53.2
53.2
53.40 54 53.10 9,900 0 0 0
TIP
18.4
18.4
18.35 18.50 18.30 33,700 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 900 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
14.30 14.30 14.30 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.05 8.20 8 355,000 0 0 0
TLG
51.9
51.9
51.80 51.90 51.30 78,300 0 0 0
TLH
5.2
5.2
5.25 5.26 5.19 78,200 0 0 0
TLI
5
5
5 5 5 100 0 0 0
TLP
6.9
6.9
7 7.10 6.90 1,400 0 0 0
TLT
20.1
20.1
20.10 20.10 20.10 0 0 0 0
TMB
55
55
55 55 55 800 0 0 0
TMC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
61
61
61 61.10 61 2,100 0 0 0
TMS
40.9
40.9
40.85 40.85 40.85 0 0 0 0
TMT
9.5
9.5
9.45 9.45 9.30 3,300 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TN1
15
15
14.85 15 14.85 5,600 0 0 0
TNB
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
18.5
18.5
18.11 18.50 18.01 973,400 0 0 0
TNH
12.2
12.2
12.35 12.35 12 157,200 0 0 0
TNI
5.7
5.7
5.60 5.95 5.60 92,600 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
8 8.03 7.99 59,200 0 0 0
TNV
10.1
10.1
10.40 10.40 10.10 3,800 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
147
147.70 148.50 145 41,400 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 500 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 100 0 0 0
TPB
16.9
16.9
16.55 16.90 16.45 4,332,600 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 18,300 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
66.8
66.8
66.60 67.90 66.60 1,100 0 0 0
TRC
73.7
73.7
74 75.20 73.50 99,100 0 0 0
TRS
31.1
31.1
31.10 31.10 31.10 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.3
6.3
6.50 6.50 6 33,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
13.80 14 13.60 37,800 0 0 0
TSB
35
35
35 35 35 200 0 0 0
TSC
2.9
2.9
2.93 2.93 2.85 192,900 0 0 0
TSD
5.4
5.4
5.50 5.50 5.40 400 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
6.2
6.2
6.10 6.20 6 8,400 0 0 0
TTA
11.7
11.7
11.70 11.70 11.40 245,100 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 900 0 0 0
TTD
78.2
78.2
92 92 78.20 200 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.8
2.8
2.79 2.83 2.79 338,200 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 39,200 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
17.1
17.1
17 17.30 17 174,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33
33
33 33 33 0 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
23.1
23.1
23.30 23.40 23 16,100 0 0 0
TV2
34.9
34.9
34.70 35.15 34.70 28,900 0 0 0
TV3
15.5
15.5
15.50 15.50 15.50 200 0 0 0
TV4
16.2
16.2
16.20 16.20 16.20 100 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
8.56 8.74 8.40 12,800 0 0 0
TVC
9.3
9.3
9.30 9.40 9.10 99,200 0 0 0
TVD
10
10
10 10 10 3,300 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 7.90 7.60 116,300 0 0 0
TVS
16.8
16.8
16.60 16.75 16.60 35,200 0 0 0
TVT
16.9
16.9
16.05 17 16.05 4,400 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TXM
5
5
5 5 5 3,300 0 0 0
TYA
17.7
17.7
17.45 17.65 17.45 9,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7 4,800 0 0 0
UDL
17.4
17.4
17.30 17.40 17.30 200 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
50.6
50.6
50.60 50.60 50.60 500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
11
11
10.90 11 10.90 200 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 4,700 0 0 0
USD
17.4
17.4
17.40 17.40 17.40 700 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
6.60 7 6.30 2,100 0 0 0
VAB
10.9
10.9
10.90 10.90 10.70 601,000 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
11.1
11.1
11.13 11.32 10.84 138,800 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
9.5
9.5
9 9.50 8.40 2,200 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 2,100 0 0 0
VC2
6.8
6.8
6.70 6.80 6.60 272,800 0 0 0
VC3
27.7
27.7
26.80 27.70 26.60 1,104,500 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 0 0 0 0
VC7
10.4
10.4
10.40 10.50 10.20 82,300 0 0 0
VC9
3.7
3.7
3.80 3.80 3.50 23,800 0 0 0
VCA
8.6
8.6
8.60 8.61 8.60 3,500 0 0 0
VCB
58.9
58.9
59.10 59.60 58.80 2,540,900 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.1
285.1
287 287 285.10 1,500 0 0 0
VCG
23.5
23.5
23.45 23.60 23.30 3,127,700 0 0 0
VCI
36.7
36.7
36 36.80 35.95 5,061,300 0 0 0
VCM
10
10
9.10 10 9.10 1,400 0 0 0
VCP
25.8
25.8
26.10 26.10 25.50 29,400 0 0 0
VCR
41.4
41.4
41.40 41.40 41.40 200 0 0 0
VCS
46.3
46.3
45.50 46.60 44.50 53,200 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
46.6
46.6
46.80 46.80 46.60 2,200 0 0 0
VDS
18.6
18.6
18.55 18.70 18.20 578,600 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 5,100 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
4
4 4.20 4 53,300 0 0 0
VEA
36.9
36.9
36.76 36.94 36.68 441,100 0 0 0
VEC
38.4
38.4
38.40 38.40 38.40 6,700 0 0 0
VEF
129.5
129.5
129.70 130.70 128.50 8,600 0 0 0
VES
11.1
11.1
11.10 11.20 11.10 700 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.3
54.3
54.30 54.90 54.20 4,100 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 200 0 0 0
VGC
43.5
43.5
45 45 43.10 887,500 0 0 0
VGG
45.2
45.2
44.90 45.80 44.90 2,400 0 0 0
VGI
78.2
78.2
80.70 82 75.70 995,600 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
27.2
27.2
27.30 27.30 26.90 23,300 0 0 0
VGR
56.5
56.5
54.62 56.45 54.62 200 0 0 0
VGS
27.8
27.8
27.70 28.40 27.60 571,500 0 0 0
VGT
12.2
12.2
12 12.30 12 463,100 0 0 0
VGV
36.1
36.1
38.50 38.50 33 2,800 0 0 0
VHC
56.8
56.8
56.30 57.10 55.90 635,900 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.40 4.60 4.40 128,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 2 81,900 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
90
90
86.90 91.40 86.90 8,465,600 0 0 0
VIB
18.2
18.2
18.30 18.50 18.20 2,568,700 0 0 0
VIC
201
201
199 203.90 198.70 4,226,300 0 0 0
VID
5.1
5.1
5.03 5.05 5.02 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.60 15.60 15.50 14,100 0 0 0
VIG
5.9
5.9
5.80 6 5.80 65,400 0 0 0
VIH
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VIM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VIN
17
17
17 17 17 1,000 0 0 0
VIP
12.7
12.7
12.85 12.85 12.70 11,100 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
16.6
16.6
16.60 16.60 16.60 1,400 0 0 0
VIX
24.4
24.4
23.70 24.40 23.20 41,135,600 0 0 0
VJC
174.9
174.9
176.50 177.50 170.50 2,016,700 0 0 0
VLA
8.9
8.9
8.30 8.90 8.30 300 0 0 0
VLB
46.3
46.3
46.60 46.60 46.10 7,600 0 0 0
VLC
13.8
13.8
13.90 13.90 13.70 27,900 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.8
8.8
8.80 8.80 8.80 0 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 5.73 4,300 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
46
46
46 46 46 100 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
17.9
17.9
18 18 17.60 400 0 0 0
VNB
16.6
16.6
16.40 16.70 16.40 13,200 0 0 0
VNC
35.2
35.2
35.20 35.20 35.20 100 0 0 0
VND
19.4
19.4
19.40 19.50 19.05 9,953,400 0 0 0
VNE
6.1
6.1
6.10 6.10 6.04 56,300 0 0 0
VNF
15.8
15.8
15.50 15.80 15.50 3,000 0 0 0
VNG
7.2
7.2
7 7.24 7 300 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.5
8.5
8 8.50 8 400 0 0 0
VNL
22.9
22.9
23 23 22.90 3,100 0 0 0
VNM
58.9
58.9
57 59 57 5,152,700 0 0 0
VNP
18
18
16.20 18 16.20 498,100 0 0 0
VNR
20.4
20.4
20.40 20.40 20.40 5,100 0 0 0
VNS
9.3
9.3
9.25 9.25 9.20 20,900 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 0 0 0 0
VNZ
384.1
384.1
384.10 384.10 384.10 100 0 0 0
VOC
12.5
12.5
12.60 12.60 12.50 3,000 0 0 0
VOS
12.5
12.5
12.50 12.65 12.35 329,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.5
27.5
27.75 27.80 27.40 14,818,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.60 25.95 25.60 1,500 0 0 0
VPG
6.3
6.3
6.33 6.33 6.20 95,000 0 0 0
VPH
5.0
5.0
5 5 4.88 3,500 0 0 0
VPI
52
52
53.50 53.50 52 3,243,100 0 0 0
VPR
17.3
17.3
17.30 17.30 17.30 400 0 0 0
VPS
9.8
9.8
9.87 9.87 9.82 5,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
14.80 14.80 13.80 1,200 0 0 0
VRC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VRE
31.1
31.1
29.80 31.45 29.75 10,444,200 0 0 0
VRG
17.2
17.2
17.20 17.30 17.10 3,300 0 0 0
VSA
20.4
20.4
20.30 20.40 20.30 1,100 0 0 0
VSC
20.2
20.2
20.95 21 19.95 8,809,000 0 0 0
VSE
8.9
8.9
8.70 9 8.70 3,400 0 0 0
VSF
26
26
25.80 26 25.80 24,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.3
44.3
43.52 44.30 43.28 5,700 0 0 0
VSI
19.9
19.9
19.80 19.90 19.80 900 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
16
16
15.50 16.90 14 800 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
14.4
14.4
14.35 14.35 14.35 5,900 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 2,400 0 0 0
VTD
6.6
6.6
6.80 6.80 6.50 52,900 0 0 0
VTE
5.7
5.7
5.70 5.70 5.70 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
50.9
50.9
51.60 51.70 50 7,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.60 11.70 11.50 117,800 0 0 0
VTP
103.4
103.4
105.50 105.50 101.50 422,800 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
14.9
14.9
14.90 14.90 14.80 16,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.2
14.2
14 14.20 13.80 195,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.30 18.10 1,234,000 0 0 0
VUA
18
18
18 18 18 0 0 0 0
VVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VVS
60
60
58.50 61.30 58.40 222,000 0 0 0
VW3
9
9
9 9 9 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
283.9
283.9
283 283.90 283 500 0 0 0
WSB
59.8
59.8
59.80 59.80 59.80 100 0 0 0
WSS
6.7
6.7
6.80 6.80 6.60 7,100 0 0 0
WTC
10.4
10.4
10.50 10.50 10.40 200 0 0 0
X20
12.5
12.5
12.40 12.50 12.40 2,200 0 0 0
X26
26
26
26 26 26 3,500 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
16
16
16 16 16 100 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
8.6
8.6
8.40 9.30 8.40 22,200 0 0 0
XMD
7.5
7.5
10.10 10.10 7.50 1,000 0 0 0
XMP
17.9
17.9
17.90 17.90 17.90 100 0 0 0
XPH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
13.9
13.9
13.80 14 13.70 6,000 0 0 0
YEG
11.8
11.8
12.05 12.05 11.60 1,006,300 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 100 0 0 0
^HASTC
261.1
261.1
258.20 261.10 257.68 53,818,490 0 0 0
^UPCOM
118.0
118.0
117.25 118.54 117.25 0 0 0 0
^VN30
1,821.6
1,821.6
1,811.58 1,832.01 1,805.74 280,067,197 0 0 0
^VNINDEX
1,593.6
1,593.6
1,585.32 1,597.08 1,578.42 595,525,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |