DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/11/2025

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 12/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
32.90 32.90 32.90 0 0 0 0
AAA
8.0
8.0
7.91 8.02 7.90 1,017,300 0 0 0
AAH
3.7
3.7
3.70 3.70 3.50 370,000 0 0 0
AAM
7.2
7.2
7.19 7.19 7.19 600 0 0 0
AAS
8.9
8.9
8.60 9 8.50 1,762,700 0 0 0
AAT
3.5
3.5
3.49 3.49 3.40 20,500 0 0 0
AAV
6.7
6.7
6.60 6.70 6.40 427,600 0 0 0
ABB
13.2
13.2
13.10 13.30 13 2,060,600 0 0 0
ABC
11.4
11.4
11.20 11.50 11.20 84,700 0 0 0
ABI
20.1
20.1
20 20.10 19.90 41,600 0 0 0
ABR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
ABS
2.9
2.9
2.95 2.95 2.93 58,100 0 0 0
ABT
69.3
69.3
69.40 69.40 69.30 2,000 0 0 0
ABW
10.2
10.2
10.10 10.20 10 111,300 0 0 0
ACB
25.2
25.2
25 25.20 24.80 6,319,100 0 0 0
ACC
13.4
13.4
13 13.40 13 17,800 0 0 0
ACE
41.7
41.7
40.50 41.70 40.40 4,800 0 0 0
ACL
13.4
13.4
13.30 13.40 12.95 4,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.6
4.6
4.70 4.70 4.60 200 0 0 0
ACV
54.4
54.4
54.10 54.70 53.80 551,600 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9
9
9 9.19 9 400 0 0 0
ADS
8.3
8.3
8.20 8.28 8.20 21,600 0 0 0
AFX
12.1
12.1
10.70 12.10 10.70 1,057,600 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 600 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
15.9
15.9
15.60 16 15.60 222,800 0 0 0
AGM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGP
38.2
38.2
38.08 38.28 38.08 1,900 0 0 0
AGR
16
16
15.60 16 15.60 547,400 0 0 0
AGX
150
150
159.60 159.70 150 800 0 0 0
AIC
10
10
10 10 10 200 0 0 0
AIG
44.8
44.8
44.10 44.90 44.10 12,300 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 6,300 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 26,400 0 0 0
AMC
21.4
21.4
20.40 21.40 20.40 200 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13 13 13 200 0 0 0
AMS
7.7
7.7
7.60 7.80 7.50 73,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.6
38.6
39.60 39.60 38.30 58,700 0 0 0
ANV
28.4
28.4
28.10 28.35 27.95 1,050,200 0 0 0
APF
39.3
39.3
39.60 39.70 39.30 2,500 0 0 0
APG
11.1
11.1
11.05 11.05 10.90 255,400 0 0 0
APH
6.3
6.3
6.28 6.28 6.20 216,400 0 0 0
API
7.2
7.2
7.10 7.20 7 124,400 0 0 0
APL
12
12
12 12 12 100 0 0 0
APP
5.4
5.4
5.50 5.50 5.40 800 0 0 0
APS
8.3
8.3
8.10 8.40 8.10 384,400 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
6.9
6.9
6.80 6.99 6.75 710,200 0 0 0
ASP
4.9
4.9
4.77 4.90 4.77 21,000 0 0 0
AST
73.1
73.1
74 74 73.10 13,500 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
25.4
25.4
25.40 25.40 25.40 100 0 0 0
AVC
52
52
52 52 52 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
12.6
12.6
12.70 12.70 12.40 76,400 0 0 0
BAB
12.7
12.7
12.60 12.70 12.50 5,100 0 0 0
BAF
32.5
32.5
32.25 32.70 32.15 2,390,600 0 0 0
BAL
8.4
8.4
8.40 8.40 8.40 600 0 0 0
BAX
35.4
35.4
40.70 41.50 35.20 1,000 0 0 0
BBC
81.2
81.2
81.20 81.20 81.20 100 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
13.6
13.6
13.60 13.60 13.60 1,300 0 0 0
BCA
8.7
8.7
8.60 9 8.60 13,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.70 20,000 0 0 0
BCE
10.2
10.2
10.21 10.21 10.16 23,300 0 0 0
BCF
40.1
40.1
40.10 40.10 40.10 5,700 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.9
66.9
66.80 67 65.80 271,800 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
38
38
39 39 38 1,000 0 0 0
BDT
9.2
9.2
9.20 9.30 9.10 52,300 0 0 0
BDW
28.9
28.9
28.90 28.90 28.90 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BFC
45.8
45.8
46.50 46.50 45.10 574,900 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 0 0 0 0
BHN
31.5
31.5
32 32.60 31.50 1,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.9
23.9
23.75 24.10 23.70 67,900 0 0 0
BID
38.3
38.3
38.20 38.40 37.80 2,029,800 0 0 0
BIG
6
6
5.50 6 5.50 145,000 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
23.3
23.3
23 23.30 22.70 19,300 0 0 0
BKG
2.8
2.8
2.82 2.90 2.81 189,500 0 0 0
BLI
9.3
9.3
9 9.30 9 2,700 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.8
24.8
24.80 24.80 24.80 400 0 0 0
BMC
16.6
16.6
16.85 16.85 16.35 15,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.5
19.5
19.10 19.60 19.10 248,800 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
15
15
15 15 15 200 0 0 0
BMP
166.7
166.7
162.09 167.19 161.13 116,100 0 0 0
BMS
13.1
13.1
12.90 13.10 12.80 149,000 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 7.80 7.40 100,400 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
4.9
4.9
5.20 5.20 4.90 300 0 0 0
BRC
12.8
12.8
12.90 12.90 12.80 1,200 0 0 0
BRR
18.3
18.3
18.30 18.30 18.30 200 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
17.4
17.4
17.40 17.40 17.40 100 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
41.8
41.8
41.20 41.85 40.95 485,300 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
22.5
22.5
20.40 22.50 20.40 500 0 0 0
BSR
15.8
15.8
15.65 15.95 15.65 3,270,600 0 0 0
BT1
12.8
12.8
11.64 12.83 11.64 300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 200 0 0 0
BTH
30.8
30.8
28 31.80 28 23,700 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
9.7
9.7
9.67 9.77 9.67 38,900 0 0 0
BTS
5.3
5.3
5.20 5.30 5.10 3,300 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 0 0 0 0
BTV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13.4
13.4
13.40 13.50 13.10 1,399,300 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
54.9
54.9
52.39 55.24 52.10 827,800 0 0 0
BVL
17.4
17.4
16.30 17.40 16.20 10,200 0 0 0
BVN
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BVS
33.2
33.2
32.52 33.20 32.42 135,400 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.1
47.1
47.35 47.35 46.80 33,400 0 0 0
BWS
33.3
33.3
32.35 33.42 32.35 7,100 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
23.7
23.7
24.55 24.55 22.95 103,000 0 0 0
C47
10.1
10.1
9.40 10.20 9.40 67,200 0 0 0
C4G
8.5
8.5
8.30 8.50 8.30 1,382,300 0 0 0
C69
12.8
12.8
11.80 13 11.70 1,020,300 0 0 0
C92
4.1
4.1
4.10 4.20 4.10 2,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
6.70 7 6.50 1,600 0 0 0
CAN
31.3
31.3
31.30 31.30 31.30 100 0 0 0
CAP
40.9
40.9
40.80 40.90 40.30 13,700 0 0 0
CAT
16.4
16.4
16.50 16.50 16.40 4,800 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.9
27.9
28.80 28.80 27.80 52,100 0 0 0
CC1
30
30
32 32 30 2,500 0 0 0
CCA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
CCC
18.4
18.4
17.50 18.50 17.50 196,700 0 0 0
CCI
26.1
26.1
26.10 26.10 26.10 100 0 0 0
CCL
6.5
6.5
6.51 6.51 6.42 135,800 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 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
45
45
45 45 45 0 0 0 0
CDC
26.9
26.9
26.60 27 26 426,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CDN
33.4
33.4
33.40 33.70 33.40 13,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CDR
6.6
6.6
6.90 6.90 6.60 2,500 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.8
25.8
24.50 26.40 24.50 19,093,600 0 0 0
CET
11
11
11 11 11 0 0 0 0
CFM
7.8
7.8
7.90 7.90 7.80 1,000 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 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
32.0
32.0
32 32 31.90 44,700 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
4.7
4.7
4.50 4.70 4.50 3,200 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 300 0 0 0
CID
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CIG
9.0
9.0
8.90 9 8.66 25,400 0 0 0
CII
24.4
24.4
23 24.35 23 17,965,600 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
46
46
46.40 46.40 45.90 600 0 0 0
CKD
22.6
22.6
22.50 22.60 22.50 300 0 0 0
CKG
11.4
11.4
11.50 11.50 11.35 27,600 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52
52
52 52 52 500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.40 21.40 21.40 600 0 0 0
CLL
30.8
30.8
30.60 30.85 30.60 3,800 0 0 0
CLM
70.7
70.7
70.70 70.70 70.70 0 0 0 0
CLW
43
43
43 43 43 0 0 0 0
CLX
16.1
16.1
16 16.10 15.90 84,900 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 3,800 0 0 0
CMD
23
23
23.50 23.50 23 1,900 0 0 0
CMF
339
339
339 339 339 0 0 0 0
CMG
38.5
38.5
37.85 38.50 37.75 254,000 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
7.80 7.90 7.70 25,800 0 0 0
CMT
13
13
13.40 13.40 13 200 0 0 0
CMV
8.2
8.2
8.10 8.20 8.10 300 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.51 6.51 6.45 105,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
32 32 32 1,200 0 0 0
CNG
25.5
25.5
25.20 25.50 25.20 10,200 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
COM
32
32
32 32 32 0 0 0 0
CPA
8
8
8 8 7.50 1,300 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
31.6
31.6
32.90 33 31.50 16,600 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.1
9.1
9.15 9.15 8.90 829,000 0 0 0
CRE
9.4
9.4
9.40 9.40 9.28 579,900 0 0 0
CSC
18.3
18.3
19 19 18 29,000 0 0 0
CSI
27
27
27 27 26.90 2,200 0 0 0
CSM
14.2
14.2
14.05 14.15 13.90 69,900 0 0 0
CSV
30.5
30.5
30 30.45 29.95 280,500 0 0 0
CT3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CT6
9.8
9.8
9.80 9.80 9.80 100 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 0 0 0 0
CTD
89
89
85.10 89 85.10 846,300 0 0 0
CTF
20.2
20.2
20.10 20.15 19.95 451,500 0 0 0
CTG
49.2
49.2
48.50 49.50 48.10 6,635,000 0 0 0
CTI
22.9
22.9
22.55 23.25 22.45 365,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.2
9.2
9.10 9.40 8.70 547,400 0 0 0
CTR
91.4
91.4
90 91.40 89.40 557,400 0 0 0
CTS
35.7
35.7
35.50 36 35.15 1,048,000 0 0 0
CTT
19.7
19.7
19.70 19.70 19.70 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
26
25.90 26.50 23.60 5,500 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 0 0 0 0
D2D
35.4
35.4
35.10 35.40 35.10 30,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
17.40 18 17.40 600 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 600 0 0 0
DAH
3.6
3.6
3.65 3.71 3.64 51,500 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
9.7
9.7
8.10 9.70 8.10 700 0 0 0
DAT
9.0
9.0
8.97 9.10 8.85 8,900 0 0 0
DBC
25.4
25.4
25.30 25.55 25.15 1,680,100 0 0 0
DBD
52
52
51.90 52 51.50 5,600 0 0 0
DBM
22.2
22.2
22.20 22.20 22.20 100 0 0 0
DBT
11.4
11.4
10.90 11.40 10.90 2,400 0 0 0
DC1
7.9
7.9
7 7.90 7 700 0 0 0
DC2
7
7
6.90 7 6.90 2,100 0 0 0
DC4
11.4
11.4
11.30 11.50 11.25 184,100 0 0 0
DCF
40
40
40 40 40 200 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
37.1
37.1
35.20 37.20 34.30 2,613,700 0 0 0
DCM
34.3
34.3
34 34.35 33.80 1,036,100 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
9.9
9.9
10 10.20 9 33,500 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 6.20 600 0 0 0
DDV
29.4
29.4
29 29.40 28.80 1,030,900 0 0 0
DFC
27.8
27.8
27.80 27.80 27.80 100 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
93.5
93.5
92 93.70 91.80 1,102,600 0 0 0
DGT
4.7
4.7
4.60 4.70 4.50 41,000 0 0 0
DGW
40.3
40.3
39.70 40.30 39.35 898,500 0 0 0
DHA
60
60
56.50 60.30 56.50 541,600 0 0 0
DHB
8.5
8.5
8.50 8.50 8.50 6,100 0 0 0
DHC
33.3
33.3
33.35 33.60 33 168,400 0 0 0
DHD
30.2
30.2
31 31 30 2,100 0 0 0
DHG
103.5
103.5
102.80 104.80 102 16,900 0 0 0
DHM
6.3
6.3
6.25 6.28 6.02 3,000 0 0 0
DHN
31.5
31.5
31.50 31.50 31.50 1,500 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
77.4
77.4
75 78.50 75 28,300 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4.10 4 4,200 0 0 0
DIG
20.6
20.6
20.25 20.85 20.05 12,044,100 0 0 0
DIH
12.5
12.5
12.10 12.50 12 800 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
5.50 5.50 5.30 226,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.58 2.66 2.58 1,025,700 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
59.4
59.4
59.40 59.40 59.40 200 0 0 0
DMN
6.6
6.6
6.60 6.60 6.60 1,200 0 0 0
DMS
8
8
8 8 8 100 0 0 0
DNA
25.9
25.9
25.90 25.90 25.90 100 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 300 0 0 0
DNH
53
53
53 53 53 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
18.3
18.3
18.30 18.30 18.30 100 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 33.50 4,400 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 4,200 0 0 0
DP1
37.1
37.1
37.10 37.10 37.10 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.8
49.8
50 50 49.70 7,800 0 0 0
DPG
44.0
44.0
42.80 44.10 42.80 608,900 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.6
23.6
23.50 23.65 23.30 2,172,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.7
37.7
37.05 37.75 37.05 398,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.70 11.10 10.70 3,700 0 0 0
DRC
15.7
15.7
15.50 15.65 15.45 132,200 0 0 0
DRG
8.2
8.2
8.40 8.40 8.20 7,400 0 0 0
DRH
2.4
2.4
2.38 2.47 2.34 471,500 0 0 0
DRI
12.4
12.4
12 12.40 12 945,900 0 0 0
DRL
49.1
49.1
49.10 49.10 49 7,700 0 0 0
DS3
6.4
6.4
6.50 6.50 6.40 1,000 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 100 0 0 0
DSE
25.6
25.6
24.90 25.55 24.90 442,600 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
43.9
43.9
43.80 43.90 43.05 800 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.90 9 8.80 26,200 0 0 0
DTA
4.5
4.5
4.35 4.50 4.30 11,500 0 0 0
DTD
18.6
18.6
18.30 18.60 18.10 135,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.30 35,900 0 0 0
DTK
11.8
11.8
11.50 11.80 11.10 1,900 0 0 0
DTL
14
14
14.20 14.30 14 11,800 0 0 0
DTP
113.8
113.8
110.10 113.80 110.10 200 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.7
6.7
6.60 6.70 6.60 150,200 0 0 0
DVN
20.3
20.3
20.40 20.40 20 34,900 0 0 0
DVP
69.8
69.8
69.90 69.90 69.70 800 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.2
19.2
18.80 19.50 18.65 15,067,500 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.6
10.6
10.50 10.70 10.50 168,000 0 0 0
DXS
9.9
9.9
9.65 9.98 9.63 1,677,400 0 0 0
DXV
3.7
3.7
3.71 3.72 3.70 37,800 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 500 0 0 0
E29
9
9
9.70 9.70 9 200 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
21.9
21.9
21.60 22.21 21.30 25,700 0 0 0
EFI
2.1
2.1
2.20 2.20 2.10 900 0 0 0
EIB
21.6
21.6
21 21.60 20.85 6,395,700 0 0 0
EIC
24.6
24.6
23 24.60 23 1,800 0 0 0
EID
24.7
24.7
24.70 24.70 24.70 0 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 3,300 0 0 0
ELC
20.8
20.8
20.65 20.75 20.35 470,000 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
23.7
23.7
23.70 23.70 23.70 100 0 0 0
EVE
11.4
11.4
11.10 11.40 11.10 148,400 0 0 0
EVF
12.4
12.4
12.15 12.40 12.10 2,470,100 0 0 0
EVG
8.2
8.2
7.85 8.20 7.85 706,600 0 0 0
EVS
6.2
6.2
6.20 6.30 6.10 63,100 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 3.71 3.60 53,800 0 0 0
FCN
15.2
15.2
14.80 15.15 14.80 554,500 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
FIC
12.9
12.9
12.80 12.90 12.80 6,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.23 7.34 7.05 775,100 0 0 0
FIT
4.6
4.6
4.53 4.61 4.53 252,500 0 0 0
FMC
36.6
36.6
36.05 36.55 36.05 29,800 0 0 0
FOC
64.7
64.7
64.50 64.70 64.50 6,100 0 0 0
FOX
61.8
61.8
60.30 65 60.10 84,700 0 0 0
FPT
100.6
100.6
96.50 100.60 96.50 6,635,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FRT
144
144
139.50 144 139.50 290,900 0 0 0
FSO
5.3
5.3
5.30 5.30 5.30 0 0 0 0
FT1
47.6
47.6
47.60 47.60 47.60 1,000 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
33.9
33.9
33.80 33.95 33.50 774,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.30 8.40 8.20 308,700 0 0 0
GAS
61.9
61.9
61.50 62 60.60 648,800 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 200 0 0 0
GCF
29.6
29.6
29.64 29.64 29.64 500 0 0 0
GDA
16.4
16.4
16.30 16.40 16.20 68,500 0 0 0
GDT
20.9
20.9
20.50 20.90 20.50 19,200 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15.1
15.1
15.15 15.15 14.95 278,400 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
45.1
45.1
43.50 45.10 42.90 13,683,600 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
29.7
29.7
29 29.70 29 19,900 0 0 0
GIC
15.1
15.1
15.10 15.10 15 700 0 0 0
GIL
15.2
15.2
15.10 15.30 14.90 85,100 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
21.5
21.5
21.50 21.50 21.50 100 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 0 0 0 0
GMD
62
62
61.50 63 61.40 1,117,300 0 0 0
GMH
8.7
8.7
8.68 8.68 8.68 100 0 0 0
GMX
16.1
16.1
16.10 16.10 15.90 8,000 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.40 7,600 0 0 0
GSM
30.6
30.6
30.60 30.60 30.60 1,000 0 0 0
GSP
10.6
10.6
10.45 10.55 10.45 23,600 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
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.1
28.1
27.70 28.10 27.56 1,674,100 0 0 0
GVT
79.2
79.2
79.20 79.20 79.20 0 0 0 0
H11
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
21
21
21 21 21 100 0 0 0
HAG
16.5
16.5
16.35 16.50 16.05 8,338,500 0 0 0
HAH
62.8
62.8
61.30 64 61.30 1,940,100 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.1
9.1
9 9.10 9 2,000 0 0 0
HAP
7.0
7.0
6.96 7 6.95 57,900 0 0 0
HAR
4.1
4.1
3.89 4.08 3.89 210,100 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
33.3
33.3
33.30 33.30 33.30 300 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
10.6
10.6
10.55 10.75 10.55 374,200 0 0 0
HBC
6.3
6.3
6.20 6.30 6.10 506,000 0 0 0
HBD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HBH
4.9
4.9
5.60 5.60 4.90 9,100 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
24.5
24.5
24.50 24.50 24.50 100 0 0 0
HCD
7.8
7.8
7.60 7.79 7.51 13,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.8
22.8
22.70 22.95 22.55 8,347,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
15.40 16 13.20 1,000 0 0 0
HD6
12.2
12.2
12.50 12.50 12.20 900 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.5
6.5
6.20 6.50 6.20 300 0 0 0
HDB
30
30
29.70 30.10 29.30 14,650,300 0 0 0
HDC
27.8
27.8
27 28.15 27 2,887,300 0 0 0
HDG
31.6
31.6
30.85 31.80 30.60 2,700,900 0 0 0
HDM
38
38
37 38.10 36.50 9,700 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
61.5
61.5
61.50 61.50 60.30 1,900 0 0 0
HEJ
10.2
10.2
10.50 10.50 9.60 4,600 0 0 0
HEP
15.6
15.6
15.10 15.60 15 1,300 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
249.6
249.6
251.57 251.57 244.80 11,400 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
12.80 13.50 12.65 2,600,200 0 0 0
HHS
14.7
14.7
14.40 14.75 14.30 1,219,800 0 0 0
HHV
13.7
13.7
13.55 13.70 13.40 4,368,100 0 0 0
HID
4.7
4.7
4.55 4.68 4.49 1,669,400 0 0 0
HII
5.2
5.2
4.94 5.20 4.94 532,900 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 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
14.4
14.4
14.40 14.40 14.40 2,000 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
14
14
12.80 14 12.80 116,300 0 0 0
HLD
18.3
18.3
18.10 18.30 18.10 14,600 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.7
11.7
11.60 11.65 11.60 1,500 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 500 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
16 16 16 0 0 0 0
HMR
11.5
11.5
11.20 11.50 11.20 37,000 0 0 0
HMS
34.7
34.7
33.60 34.70 33.60 300 0 0 0
HNB
13
13
13 13 13 200 0 0 0
HND
10.8
10.8
10.70 10.80 10.70 25,800 0 0 0
HNF
34
34
34 34 34 0 0 0 0
HNG
5.8
5.8
5.70 5.80 5.60 1,059,000 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8.10 8.10 7.90 295,700 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 5 4.80 16,000 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17.1
17.1
17.20 17.20 17.10 1,400 0 0 0
HPG
27
27
26.65 27.10 26.65 30,662,900 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
79.3
79.3
79.30 79.30 79.30 0 0 0 0
HPT
25.1
25.1
25.90 25.90 25.10 200 0 0 0
HPW
20.4
20.4
20.40 20.40 20.40 100 0 0 0
HPX
4.7
4.7
4.57 4.70 4.55 1,188,900 0 0 0
HQC
3.1
3.1
3.05 3.10 3.04 4,356,200 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
17.1
17.1
17.10 17.25 16.95 3,797,300 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
10.1
10.1
9.89 10.40 9.51 1,120,800 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 2,000 0 0 0
HSV
4.4
4.4
4.30 4.50 4.30 47,700 0 0 0
HT1
16.2
16.2
16.25 16.30 15.85 347,900 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 3.60 3.50 6,100 0 0 0
HTG
46.8
46.8
46 46.95 45.80 63,300 0 0 0
HTI
24.4
24.4
24 24.45 23.80 36,600 0 0 0
HTL
25.0
25.0
25.02 25.02 24.93 9,600 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 200 0 0 0
HTN
9.3
9.3
8.80 9.26 8.80 326,200 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
13.45 13.45 13.45 0 0 0 0
HU1
6.5
6.5
6.70 6.70 6.50 1,500 0 0 0
HU4
12
12
12 12 12 22,500 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
HUB
15.9
15.9
15.80 15.85 15.50 10,200 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 100 0 0 0
HUT
17.3
17.3
17 17.60 16.90 2,191,300 0 0 0
HVA
19.9
19.9
19.80 20.40 19.30 42,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.25 13.30 13.15 111,900 0 0 0
HVN
29.7
29.7
29.70 29.75 29 892,200 0 0 0
HVT
30.3
30.3
30.50 30.50 30 23,500 0 0 0
HVX
2.7
2.7
2.72 2.73 2.70 4,900 0 0 0
HWS
14.6
14.6
14.40 14.60 14.30 24,500 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 0 0 0 0
ICF
3.4
3.4
3.50 3.60 3.10 15,600 0 0 0
ICG
18
18
18 18 17.60 3,500 0 0 0
ICI
10
10
10 10 10 8,500 0 0 0
ICN
37.4
37.4
37.30 37.70 37.30 7,500 0 0 0
ICT
22.9
22.9
24.60 24.60 22.90 136,900 0 0 0
IDC
39.3
39.3
39.20 39.50 39 1,786,700 0 0 0
IDI
7.2
7.2
7.20 7.20 7.13 377,600 0 0 0
IDJ
5.6
5.6
5.50 5.70 5.50 934,400 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.3
26.3
26.10 26.40 26 33,300 0 0 0
IFS
21.2
21.2
21.20 21.20 21.10 3,500 0 0 0
IHK
11.9
11.9
11.90 11.90 11.90 0 0 0 0
IJC
12.4
12.4
12.10 12.40 12.05 2,683,500 0 0 0
ILA
5.2
5.2
5.30 5.40 5.20 123,200 0 0 0
ILB
26.9
26.9
26.90 26.90 26.90 0 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
18.3
18.3
18.30 18.30 18.30 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.5
49.5
49.25 49.75 49 14,600 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
43.6
43.6
42.80 43.60 42.50 1,600 0 0 0
IPA
19.6
19.6
19.50 19.70 19.10 115,300 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
26
26
26 26 26 300 0 0 0
IST
41.5
41.5
41.50 41.50 41.50 0 0 0 0
ITC
14.1
14.1
14 14.25 13.90 127,500 0 0 0
ITD
13.4
13.4
13.35 13.35 13.35 15,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 9,100 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
IVS
9.1
9.1
9 9.40 8.90 235,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
6.73 7.30 6.73 1,055,900 0 0 0
KBC
33.1
33.1
32.80 33.40 32.45 1,955,100 0 0 0
KCB
10.8
10.8
10.50 10.80 10.50 9,700 0 0 0
KDC
52.5
52.5
52.10 52.50 51.40 94,900 0 0 0
KDH
34.1
34.1
33.30 34.45 33 5,154,100 0 0 0
KDM
18.7
18.7
16.70 18.70 16.70 160,400 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 10,400 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
7.7
7.7
7.30 7.69 7.22 13,798,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.9
12.9
12.50 12.90 12.50 13,600 0 0 0
KHS
16.9
16.9
17.30 17.40 15.70 52,300 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
15.2
15.2
14.80 15.20 14.80 156,700 0 0 0
KMR
3.1
3.1
3 3.05 2.97 22,200 0 0 0
KMT
10
10
10 10 10 100 0 0 0
KOS
39
39
39.20 39.20 38.80 461,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.20 18.70 18.20 2,008,900 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80.6
80.6
80.50 81 80.40 21,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.80 9,900 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
23.5
23.5
22.25 23.50 22.25 3,700 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 700 0 0 0
L14
31.8
31.8
31.60 32.40 31 105,400 0 0 0
L18
26.3
26.3
26 26.30 26 17,300 0 0 0
L40
88.8
88.8
81.55 89.50 81.55 106,700 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 0 0 0 0
LAI
15.4
15.4
15.50 15.50 15.30 22,900 0 0 0
LAS
16.7
16.7
16 16.80 16 239,600 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
37.3
37.3
37.30 37.30 37.30 0 0 0 0
LBM
37.8
37.8
37 37.80 37 39,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.3
10.3
10.15 10.30 10.10 1,464,600 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.6
4.6
4.47 4.65 4.47 919,400 0 0 0
LDP
11.3
11.3
11.30 11.30 11.10 8,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 300 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
5.2
5.2
4.95 5.20 4.95 292,300 0 0 0
LHC
109.6
109.6
108.50 109.60 106.10 25,300 0 0 0
LHG
30.4
30.4
30.35 30.45 30.30 72,600 0 0 0
LIC
26.7
26.7
26.20 26.70 26.20 400 0 0 0
LIG
4.5
4.5
4.30 4.50 4.30 73,500 0 0 0
LIX
33.8
33.8
33.40 33.75 33.40 3,900 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
LLM
16.4
16.4
16 16.40 16 1,100 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
48.7
48.7
47.75 48.85 47.35 1,475,300 0 0 0
LPT
5.6
5.6
5.60 5.60 5.60 5,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.1
34.1
33.90 35 33.40 197,300 0 0 0
LSS
9.6
9.6
9.52 9.60 9.50 88,700 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
21.2
21.2
20.80 21.20 20.80 600 0 0 0
MA1
35
35
35 35 35 100 0 0 0
MAC
14.7
14.7
13.65 14.86 13.65 5,400 0 0 0
MAS
34
34
34 34 34 2,600 0 0 0
MBB
23.7
23.7
23.35 23.80 23.20 17,528,300 0 0 0
MBG
3.5
3.5
3.40 3.50 3.40 301,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.1
30.1
29.70 30.20 29.70 3,928,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 100 0 0 0
MCH
215.9
215.9
207 215.90 207 766,700 0 0 0
MCM
26.6
26.6
26.61 26.71 26.56 39,000 0 0 0
MCO
7.3
7.3
7.10 7.40 7.10 3,100 0 0 0
MCP
28.3
28.3
28.25 28.25 28.10 24,400 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 9.60 4,400 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 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
1.1
1.1
1.10 1.10 1.10 100 0 0 0
MEL
6
6
6.30 6.30 6 1,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38 38 37.50 12,500 0 0 0
MGC
12.8
12.8
12.90 12.90 12.50 10,100 0 0 0
MGG
26
26
26 26 26 1,000 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29
29
28.50 29 28 7,200 0 0 0
MHC
12.6
12.6
11.90 12.55 11.90 104,700 0 0 0
MIC
13.6
13.6
13.50 13.60 13.50 6,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.4
17.4
17 17.50 17 111,800 0 0 0
MKP
27.2
27.2
27.20 27.20 27.20 100 0 0 0
MKV
14.9
14.9
14 14.90 14 7,300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.1
18.1
18.70 18.70 17.80 3,200 0 0 0
MML
34.2
34.2
34.10 34.30 33.90 28,200 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
16.60 17.20 16.50 113,700 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 2,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
12.15 12.20 12.05 4,064,600 0 0 0
MSH
39.8
39.8
40.15 40.50 39.60 904,900 0 0 0
MSN
79.2
79.2
78.50 79.50 78.30 5,010,800 0 0 0
MSR
22.4
22.4
21.80 22.50 21.50 720,100 0 0 0
MST
5.4
5.4
5 5.60 5 3,792,100 0 0 0
MTA
13.8
13.8
13.90 13.90 13.60 4,100 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 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 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
17.3
17.3
17.40 17.40 16.80 13,900 0 0 0
MVC
15.7
15.7
15.20 16.20 15.20 238,200 0 0 0
MVN
49.5
49.5
53.50 53.50 46.40 300 0 0 0
MWG
80.5
80.5
78 80.50 77.90 5,083,400 0 0 0
MZG
15.2
15.2
14.20 16.30 14.20 1,645,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.5
34.5
34.60 34.75 34.35 497,800 0 0 0
NAG
8
8
8 8.20 7.80 560,100 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
35.1
35.1
35.20 35.20 35.10 400 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.6
17.6
17.50 17.55 17.50 300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.50 19.60 19.30 178,800 0 0 0
NBC
8.6
8.6
8.50 8.70 8.40 49,700 0 0 0
NBE
12
12
12 12 11.70 24,100 0 0 0
NBP
7.5
7.5
7.60 7.60 7.50 200 0 0 0
NBT
18
18
18 18 18 300 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
10.4
10.4
10.30 10.40 10.20 9,500 0 0 0
NCS
42
42
42 42 42 0 0 0 0
NCT
100.4
100.4
101.88 101.88 100.40 35,800 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
11.8
11.8
11.50 11.80 11.40 215,900 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
4.8
4.8
5 5 4.80 2,100 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 18,900 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 2,600 0 0 0
NET
68.3
68.3
71 71 68 2,100 0 0 0
NFC
59.5
59.5
59.50 59.50 59.50 500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.7
17.7
17.38 17.82 17.29 239,100 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.4
11.4
11.30 11.40 11.30 30,400 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
16.1
16.1
16.10 16.10 16.10 100 0 0 0
NKG
17.1
17.1
16.60 17.15 16.60 12,050,300 0 0 0
NLG
36.8
36.8
36.20 37.10 36.20 1,259,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.4
53.4
49.60 54 49.60 43,700 0 0 0
NNT
60.8
60.8
60.80 60.80 60.80 100 0 0 0
NO1
6.3
6.3
6.22 6.33 6.20 81,700 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
6.6
6.6
6.30 6.60 6.20 674,500 0 0 0
NS2
21
21
21 21 21 100 0 0 0
NSC
77.5
77.5
77.50 77.50 77.50 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 9,900 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
12.7
12.7
13.20 13.20 12.70 7,100 0 0 0
NT2
23.6
23.6
22.90 23.75 22.70 834,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159
159
159.20 159.50 157.70 11,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57
57
57 57 57 700 0 0 0
NTL
18.2
18.2
17.70 18.20 17.70 395,600 0 0 0
NTP
62.7
62.7
62.10 63.20 62.10 49,300 0 0 0
NTT
9.5
9.5
9.20 9.50 9.20 500 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.70 10.70 10.30 700 0 0 0
NVB
13.9
13.9
13.60 14.30 13.60 165,900 0 0 0
NVL
13.1
13.1
12.30 13.05 12.25 6,254,200 0 0 0
NVP
48
48
48 48 48 100 0 0 0
NVT
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 500 0 0 0
OCB
12.4
12.4
12.35 12.45 12.25 1,555,500 0 0 0
OCH
6
6
5.90 6 5.90 40,300 0 0 0
ODE
45.9
45.9
45.70 45.90 45.70 20,000 0 0 0
OGC
3.8
3.8
3.81 3.87 3.78 186,000 0 0 0
OIL
10.8
10.8
10.60 10.80 10.50 464,300 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22
22
22.10 22.55 21.95 9,400 0 0 0
ORS
14.4
14.4
14.10 14.45 13.95 2,311,400 0 0 0
PAC
23.5
23.5
23.40 23.85 23.30 244,500 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
29.8
29.8
30 30.60 29.60 900,500 0 0 0
PAP
26
26
25.60 26 25 800 0 0 0
PAS
3.4
3.4
3.30 3.40 3.30 28,300 0 0 0
PAT
105
105
105.90 106.60 104.50 33,000 0 0 0
PBC
6.8
6.8
6.30 7 6.30 141,200 0 0 0
PBP
12.7
12.7
12.70 12.80 12.70 5,700 0 0 0
PBT
12.3
12.3
12.30 12.80 12.30 5,400 0 0 0
PC1
21.9
21.9
21.20 21.90 21 2,405,400 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.8
19.8
19.80 19.80 19.70 1,100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.3
20.3
20.40 20.50 20.20 115,500 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.2
10.2
10 10.20 10 9,800 0 0 0
PDB
25
25
24.10 25 24 4,200 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 300 0 0 0
PDN
93.3
93.3
95 95 93.30 1,100 0 0 0
PDR
22.2
22.2
21.20 22.20 21.10 9,427,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 100 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
32.5
32.5
32.60 32.75 32 1,190,700 0 0 0
PFL
2.3
2.3
2.30 2.30 2.30 125,300 0 0 0
PGB
12.6
12.6
12.70 12.70 12.50 98,400 0 0 0
PGC
13.6
13.6
13.40 13.55 13.40 14,000 0 0 0
PGD
24.4
24.4
24.30 24.40 24.30 3,400 0 0 0
PGI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PGN
6.4
6.4
6.40 6.40 6.20 16,100 0 0 0
PGS
49
49
52 52 49 200 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
19.6
19.6
19.50 19.95 19.50 9,300 0 0 0
PHC
5.1
5.1
4.98 5.05 4.98 46,700 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
34.4
34.4
33.80 34.50 33.70 53,000 0 0 0
PHR
55.4
55.4
54.60 55.40 54.60 83,400 0 0 0
PHS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
17
17
17.20 17.20 17 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PIT
6.3
6.3
6.30 6.30 6.30 300 0 0 0
PIV
3
3
3 3.10 3 52,700 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
9.4
9.4
9.10 9.47 9.10 13,500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 4,000 0 0 0
PLC
26.1
26.1
25.80 26.30 25.70 58,300 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PLP
6.2
6.2
5.84 6.20 5.84 96,800 0 0 0
PLX
34.1
34.1
34 34.05 33.75 1,081,700 0 0 0
PMB
10.3
10.3
10.10 10.30 10.10 4,500 0 0 0
PMC
164.3
164.3
187.13 187.13 163.17 1,900 0 0 0
PMG
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
13
13
13 13 13 200 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 1,500 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
89.4
89.4
89.10 89.70 88.20 158,600 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 500 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 0 0 0 0
POT
20
20
19.30 20 19.30 3,100 0 0 0
POV
7.3
7.3
7.50 7.70 7.30 3,900 0 0 0
POW
14.3
14.3
14.10 14.25 14.05 4,910,800 0 0 0
PPC
10.1
10.1
10.05 10.10 9.96 246,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.5
27.5
27.43 27.52 27.33 10,900 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 0 0 0 0
PPS
10.4
10.4
10.10 10.40 10.10 600 0 0 0
PPY
9
9
9 9 9 5,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.8
13.8
14.20 14.20 13.80 6,200 0 0 0
PRE
22.5
22.5
22.30 22.50 20.40 20,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.9
10.9
10.40 11.30 10.40 4,700 0 0 0
PSB
4.4
4.4
4.20 4.40 4.20 3,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.2
16.2
16.40 16.60 15.60 252,800 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 2,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
7.80 8.10 7.80 114,400 0 0 0
PSL
11
11
11.70 11.70 11 200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.7
7.7
7.60 7.70 7.50 22,900 0 0 0
PTB
51.3
51.3
50.30 51.40 50.30 69,600 0 0 0
PTC
7.5
7.5
7.10 7.49 7.10 400 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
38.40 41.90 38.40 500 0 0 0
PTL
3.0
3.0
3.01 3.05 2.96 20,700 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
PTP
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PTS
10.5
10.5
10.40 10.50 10.40 1,100 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 2,300 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 149,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.8
28.8
29.10 29.20 28.80 137,400 0 0 0
PVC
10.8
10.8
10.70 11 10.70 424,300 0 0 0
PVD
24.5
24.5
24.50 24.90 24.10 6,848,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6.10 11,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.4
86.4
85 90.20 84 88,700 0 0 0
PVM
17.4
17.4
17.40 17.40 17.20 4,500 0 0 0
PVO
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.1
31.1
30.47 31.31 30.47 3,168,400 0 0 0
PVT
17.6
17.6
17.35 17.80 17.35 1,741,200 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
3.7
3.7
3.80 3.80 3.50 16,200 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.5
16.5
16 16.50 16 239,700 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
13.4
13.4
13.05 13.40 13.05 317,200 0 0 0
QHD
38.1
38.1
41.80 41.80 38.10 300 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
31
31
30.50 31 30.50 1,900 0 0 0
QNS
44
44
44.40 44.40 43.60 359,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.7
15.7
15.70 15.70 15.70 0 0 0 0
QPH
35.2
35.2
33 35.20 33 1,000 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
12.9
12.9
12.80 12.90 12.70 72,500 0 0 0
RAL
92
92
91.80 92 91.80 1,300 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.9
6.9
7.90 7.90 6.30 1,700 0 0 0
RCC
27.7
27.7
37.20 37.20 27.70 1,200 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
64.5
64.5
64.40 64.50 63.70 120,300 0 0 0
RIC
11.9
11.9
11 11.90 10.70 53,700 0 0 0
RTB
29.5
29.5
29.50 29.50 29.50 100 0 0 0
RYG
11.1
11.1
10.50 11.10 10.40 208,900 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
9.4
9.4
9.50 9.50 9.30 29,700 0 0 0
SAB
47.0
47.0
46.80 47.10 46.60 753,600 0 0 0
SAC
12.6
12.6
12.70 12.80 12.60 2,000 0 0 0
SAF
51
51
51 51 51 5,700 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.7
7.7
7.77 7.79 7.62 448,100 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.7
32.7
32.70 32.70 32.50 3,400 0 0 0
SAV
13.9
13.9
13.65 13.90 13.65 2,600 0 0 0
SB1
6
6
5.90 6 5.90 300 0 0 0
SBA
29
29
29 29 28.50 7,700 0 0 0
SBB
17
17
17.10 17.10 17 3,000 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SBG
14.5
14.5
14.45 14.50 13.85 603,300 0 0 0
SBH
42.5
42.5
42.50 42.50 42.50 0 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 1,100 0 0 0
SBM
33
33
33 33 33 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SBS
5.6
5.6
5.50 5.60 5.40 689,100 0 0 0
SBT
25.3
25.3
25.10 25.25 25 902,500 0 0 0
SBV
8.3
8.3
8.30 8.30 8.30 0 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
63.7
63.7
63.70 63.80 63.40 25,000 0 0 0
SCI
9.4
9.4
9.50 9.60 9.20 16,800 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 4,000 0 0 0
SCL
18.7
18.7
18.50 18.70 18.50 12,800 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.30 8.50 8.26 3,395,800 0 0 0
SCS
55
55
55 55 54.70 264,800 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 1,100 0 0 0
SD5
9.4
9.4
9.30 9.40 8.80 28,600 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
11.6
11.6
11.80 11.80 11.30 107,600 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
10.63 10.63 10.63 0 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 0 0 0 0
SDV
31.7
31.7
31.30 31.70 31 10,600 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
46
46
46.10 46.10 46 9,300 0 0 0
SEB
49.2
49.2
49.20 49.20 49.20 0 0 0 0
SED
21.2
21.2
21.30 21.30 20.90 13,400 0 0 0
SEP
20
20
20 20 20 0 0 0 0
SFC
21.2
21.2
20.47 21.21 18.89 3,200 0 0 0
SFG
10.5
10.5
10.50 10.50 10.40 3,700 0 0 0
SFI
25.9
25.9
25.90 25.90 25.90 400 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13
13
13 13.20 12.80 25,100 0 0 0
SGC
79.6
79.6
87 87 79.10 6,900 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 200 0 0 0
SGN
61.4
61.4
61 61.40 61 7,900 0 0 0
SGP
26.7
26.7
26.10 26.80 25.70 65,200 0 0 0
SGR
20.6
20.6
20.50 20.80 20.50 99,800 0 0 0
SGS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SGT
16.9
16.9
16.50 17 16 37,800 0 0 0
SHA
4.1
4.1
4 4.10 4 32,900 0 0 0
SHB
16.3
16.3
15.80 16.30 15.55 83,505,400 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.2
7.2
7.30 7.30 7 500 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.4
14.4
14.30 14.40 14.30 690,200 0 0 0
SHN
4.4
4.4
4.40 4.50 4.30 45,000 0 0 0
SHP
35
35
35.60 35.60 34.60 3,300 0 0 0
SHS
22.7
22.7
22.30 22.90 22.30 15,153,400 0 0 0
SID
19.6
19.6
19.60 19.60 19.60 100 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SJ1
11
11
11 11 11 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.15 13.95 143,900 0 0 0
SJE
18.7
18.7
18.70 18.70 18.30 36,100 0 0 0
SJG
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SJM
4.7
4.7
4.50 4.70 4.10 218,200 0 0 0
SJS
60.9
60.9
60.10 61.50 60 11,100 0 0 0
SKG
10.2
10.2
10.15 10.20 10.10 17,000 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 9,800 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
27.5
27.5
27.50 27.80 27.50 24,100 0 0 0
SLS
166.3
166.3
163.50 166.30 163.50 600 0 0 0
SMA
8.9
8.9
8.40 8.94 8.40 900 0 0 0
SMB
40
40
40.29 40.29 40 44,700 0 0 0
SMC
13.2
13.2
13 13.40 13 516,500 0 0 0
SMN
11.2
11.2
11.40 11.40 11.20 700 0 0 0
SMT
13
13
13.30 13.30 12.60 11,400 0 0 0
SNC
28
28
28 28 28 0 0 0 0
SNZ
32.9
32.9
32.90 32.90 32.80 300 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
10.65 10.65 10.65 100 0 0 0
SPV
22.3
22.3
22.30 22.30 22.30 200 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
1.9
1.9
2.10 2.10 1.90 500 0 0 0
SRC
50.7
50.7
50.70 50.70 50.70 100 0 0 0
SRF
7.8
7.8
7.45 7.78 7.39 3,100 0 0 0
SSB
17.2
17.2
16.65 17.20 16.60 3,631,700 0 0 0
SSC
31.1
31.1
31 31.10 31 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.3
8.3
8.20 8.40 8.20 9,900 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
35.5
35.5
35.10 35.85 34.80 34,965,500 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.7
5.7
5.68 5.69 5.55 48,600 0 0 0
STB
50.6
50.6
49.70 50.60 48.85 8,640,000 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.9
22.9
22.20 23.20 22 117,800 0 0 0
STK
16.9
16.9
16.90 17 16.40 40,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.40 8.40 8 4,700 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 0 0 0 0
SVC
26.9
26.9
26 26.90 26 4,000 0 0 0
SVD
6.2
6.2
6.20 6.30 6.18 16,000 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
47.2
47.2
47.20 47.20 47.20 600 0 0 0
SVN
2.8
2.8
2.90 2.90 2.70 289,200 0 0 0
SVT
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
SWC
30
30
30 30 30 6,900 0 0 0
SZB
37.4
37.4
37.50 37.50 37.40 300 0 0 0
SZC
30.6
30.6
30.65 30.85 30.25 219,900 0 0 0
SZE
9.9
9.9
10 10 9.90 300 0 0 0
SZG
36
36
37 37 36 1,000 0 0 0
SZL
44.5
44.5
44 44.50 44 6,500 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.7
11.7
11.80 11.80 11.50 6,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
43.7
43.7
41.20 43.65 41.20 267,400 0 0 0
TAN
42
42
42 42 42 2,300 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
38.10 38.10 38 2,200 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.7
6.7
6.70 6.70 6.70 1,000 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
35
35
33.70 35 33.60 12,025,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.4
20.4
20.10 20.38 19.71 4,891,700 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
34.65 34.75 34.40 20,700 0 0 0
TCM
27.6
27.6
27.60 27.65 27.20 1,875,100 0 0 0
TCO
9.9
9.9
10 10 9.80 229,700 0 0 0
TCR
2.9
2.9
2.92 2.92 2.69 1,200 0 0 0
TCT
20.1
20.1
20.10 20.10 20.05 1,100 0 0 0
TCW
31.7
31.7
31.60 31.70 31.50 5,400 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 2,400 0 0 0
TDC
11.9
11.9
11.85 11.90 11.70 172,800 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.10 3.20 3.10 55,600 0 0 0
TDH
4.8
4.8
4.80 4.84 4.74 129,100 0 0 0
TDM
56
56
56 56 56 200 0 0 0
TDP
29.1
29.1
29.50 31 29 193,500 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 2,000 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 45,000 0 0 0
TDW
48
48
48 48 48 100 0 0 0
TED
63.5
63.5
63.50 63.50 63.50 100 0 0 0
TEG
6.3
6.3
6.28 6.36 6.28 1,500 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
58.8
58.8
65 65 57.10 17,100 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
9.20 9.40 8.60 3,000 0 0 0
THD
31.5
31.5
31.10 31.50 30.60 20,300 0 0 0
THG
49.3
49.3
48.90 49.45 48.40 61,200 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
9.3
9.3
10 10 9.30 1,200 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8 8 30,100 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
24.50 24.50 24.50 900 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 100 0 0 0
TIG
7.6
7.6
7.50 7.60 7.40 800,700 0 0 0
TIN
53
53
53.10 53.30 53 8,600 0 0 0
TIP
18.5
18.5
18.35 18.50 18.20 33,000 0 0 0
TIS
4.9
4.9
4.70 5 4.70 10,700 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
14.6
14.6
14.60 14.60 14.60 2,400 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.11 8.22 8.11 132,900 0 0 0
TLG
51.8
51.8
51.70 52 51.40 80,600 0 0 0
TLH
5.3
5.3
5.28 5.28 5.20 186,100 0 0 0
TLI
5.7
5.7
5.40 5.70 5.40 1,200 0 0 0
TLP
6.6
6.6
6.80 6.90 6.60 600 0 0 0
TLT
20.1
20.1
20.10 20.10 20.10 200 0 0 0
TMB
55.5
55.5
54.50 55.50 49.50 2,600 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 61 22,300 0 0 0
TMS
40.9
40.9
39.65 40.90 39.65 500 0 0 0
TMT
9.7
9.7
9.50 9.69 9.50 3,500 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
14.9
14.9
14.95 14.95 14.90 6,200 0 0 0
TNB
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
18.7
18.7
18.70 18.90 18.30 367,000 0 0 0
TNH
12.9
12.9
12.30 12.90 12.15 246,500 0 0 0
TNI
6.1
6.1
5.70 6.09 5.70 723,500 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
8.4
8.4
8 8.40 7.99 982,800 0 0 0
TNV
10.2
10.2
10.40 10.40 10 1,300 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
148.8
148.8
145.60 152.90 145.60 106,700 0 0 0
TOT
16
16
16 16 15.80 1,400 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TPB
17.3
17.3
16.90 17.30 16.75 10,048,700 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.2
10.2
10.20 10.20 9.90 14,000 0 0 0
TPS
50
50
50 50 50 100 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
66.7
66.7
66.90 67 66.50 3,100 0 0 0
TRC
75.3
75.3
73.50 75.50 73.50 85,400 0 0 0
TRS
31.1
31.1
31.10 31.10 31.10 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6.2
6.2
6.70 6.70 5.90 70,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TSB
34.7
34.7
35.90 35.90 34.70 1,200 0 0 0
TSC
2.9
2.9
2.92 2.94 2.91 142,800 0 0 0
TSD
5.3
5.3
5.30 5.40 5.30 14,400 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
38.7
38.7
34.70 39.20 34.70 600 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
7
7
6 7 6 33,800 0 0 0
TTA
11.5
11.5
11.70 11.85 11.50 108,600 0 0 0
TTC
8.9
8.9
8.80 8.90 8.80 9,000 0 0 0
TTD
85.1
85.1
85.10 85.10 85.10 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.83 2.85 2.79 422,000 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 88,400 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
17.7
17.7
17.30 18.10 17.20 208,600 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33 33.30 33 1,100 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
23.3
23.3
23.10 23.30 23 8,600 0 0 0
TV2
36.1
36.1
35.10 36.30 35 321,400 0 0 0
TV3
16
16
16 16 16 1,600 0 0 0
TV4
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TV6
8
8
8 8 8 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.8
8.8
8.60 8.85 8.01 59,400 0 0 0
TVC
9.4
9.4
9.30 9.40 9.20 73,800 0 0 0
TVD
10.3
10.3
10.10 10.30 10.10 34,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.8
7.8
7.70 7.90 7.70 138,500 0 0 0
TVS
16.9
16.9
16.80 16.95 16.70 72,700 0 0 0
TVT
16.7
16.7
16.60 16.80 16.60 3,400 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
17.6
17.6
17.15 17.60 17.15 3,700 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 7.20 1,000 0 0 0
UDL
17.4
17.4
17.40 17.40 17.40 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
51.2
51.2
50.50 51.20 50 6,800 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
11 11 11 0 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 600 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 7 1,000 0 0 0
VAB
10.9
10.9
10.90 10.90 10.80 551,200 0 0 0
VAF
18.5
18.5
19.50 19.50 18.50 3,900 0 0 0
VAV
35.8
35.8
35.80 35.80 35.80 0 0 0 0
VBB
11.4
11.4
11.50 11.50 11.30 60,100 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.7
8.7
8.80 8.80 8.60 1,800 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.9
6.9
6.90 6.90 6.70 172,800 0 0 0
VC3
28
28
27.70 28.20 27.40 987,800 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
10.8
10.8
10.40 11 10.40 129,400 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 2,600 0 0 0
VCA
8.8
8.8
8.80 8.80 8.80 300 0 0 0
VCB
59.5
59.5
59.10 59.70 59 2,012,700 0 0 0
VCC
9.3
9.3
9 9.50 9 10,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.2
285.2
285.20 289.80 285.20 800 0 0 0
VCG
24.2
24.2
23.70 24.20 23.70 4,037,200 0 0 0
VCI
36.6
36.6
36.80 37.15 36.35 14,004,400 0 0 0
VCM
10.2
10.2
10.20 10.20 10.20 200 0 0 0
VCP
25.8
25.8
25.90 25.90 25.60 11,100 0 0 0
VCR
41.4
41.4
41.40 41.40 41.40 0 0 0 0
VCS
46.3
46.3
46.30 46.60 46.20 63,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 8,000 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
48.8
48.8
44 48.80 43.65 4,100 0 0 0
VDS
18.8
18.8
18.70 18.95 18.55 807,200 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,500 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 9,000 0 0 0
VEA
36.9
36.9
36.85 36.94 36.76 613,300 0 0 0
VEC
41.5
41.5
44.10 44.10 40.50 64,200 0 0 0
VEF
129.9
129.9
129.70 131.30 129.60 11,900 0 0 0
VES
11
11
11.10 11.10 11 500 0 0 0
VET
16
16
16 16 15.90 800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.4
54.4
54.40 54.60 54.30 7,100 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
44.7
44.7
44 44.70 43.40 875,600 0 0 0
VGG
45
45
45.80 45.80 45 400 0 0 0
VGI
79.3
79.3
78 80 76.60 929,400 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.5
28.5
26.50 28.70 26.50 25,100 0 0 0
VGR
55.6
55.6
55.59 55.59 55.59 0 0 0 0
VGS
28.5
28.5
27.80 28.60 27.80 426,400 0 0 0
VGT
12.3
12.3
12.20 12.40 12.20 489,800 0 0 0
VGV
35
35
33 35 33 3,100 0 0 0
VHC
57.2
57.2
57.20 57.40 56.70 628,900 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.5
4.5
4.40 4.50 4.40 58,800 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 46,800 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
94
94
90.10 95 90.10 4,720,500 0 0 0
VIB
18.7
18.7
18.25 18.65 18.25 3,802,300 0 0 0
VIC
211.2
211.2
199.60 211.20 199.60 3,885,100 0 0 0
VID
4.9
4.9
5.08 5.10 4.93 15,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.4
15.4
15 15.40 15 3,300 0 0 0
VIG
6
6
5.90 6 5.90 86,000 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 0 0 0 0
VIP
12.8
12.8
12.70 12.90 12.60 85,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
18.50 18.50 18.40 3,000 0 0 0
VIW
16.9
16.9
16.60 16.90 16.60 800 0 0 0
VIX
25.5
25.5
24.80 25.75 24.35 52,122,100 0 0 0
VJC
176.1
176.1
175 177 170.30 1,922,100 0 0 0
VLA
8.6
8.6
8.70 8.70 8.60 3,000 0 0 0
VLB
47.5
47.5
46.20 48 46.10 60,500 0 0 0
VLC
13.8
13.8
14 14 13.70 76,000 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.8
8.8
8.30 8.80 8.30 7,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.91 6.09 5.91 10,400 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 0 0 0 0
VMS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VNB
17
17
16.60 17 16.40 11,700 0 0 0
VNC
35.1
35.1
35.30 36 35.10 1,100 0 0 0
VND
19.9
19.9
19.60 20.10 19.40 19,016,600 0 0 0
VNE
6.1
6.1
6.05 6.14 6.05 109,900 0 0 0
VNF
15.5
15.5
15.90 15.90 15.50 4,900 0 0 0
VNG
7.2
7.2
6.90 7.23 6.90 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.3
8.3
8.30 8.30 8.30 800 0 0 0
VNL
22.7
22.7
22.90 22.90 22.65 5,800 0 0 0
VNM
59.8
59.8
58.80 60 58.50 5,161,900 0 0 0
VNP
18.1
18.1
18.90 19 18 97,900 0 0 0
VNR
20.4
20.4
20.50 20.50 20.30 9,000 0 0 0
VNS
9.2
9.2
9.20 9.25 9.17 28,300 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
385
385
395 396 384.10 6,600 0 0 0
VOC
12.8
12.8
12.50 12.80 12.50 8,000 0 0 0
VOS
12.7
12.7
12.50 12.70 12.50 659,500 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28
28
27.65 28.30 27.50 16,274,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.80 25.80 25.80 300 0 0 0
VPG
6.3
6.3
6.26 6.29 6.20 206,100 0 0 0
VPH
5.0
5.0
4.98 5.01 4.83 72,000 0 0 0
VPI
54
54
52 54.50 51.90 1,879,300 0 0 0
VPR
17.5
17.5
17.50 17.50 17.50 3,000 0 0 0
VPS
9.9
9.9
9.95 9.95 9.85 27,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
13.6
13.6
14 14 13.55 2,100 0 0 0
VRE
32.8
32.8
31.25 32.85 31.10 8,248,200 0 0 0
VRG
17.2
17.2
17.20 17.20 17.20 4,900 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VSC
21.6
21.6
20.70 21.55 20.50 13,336,400 0 0 0
VSE
8.8
8.8
8.80 8.80 8.60 2,000 0 0 0
VSF
25.8
25.8
25.90 25.90 25.50 21,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.3
44.3
44.50 44.50 43.91 4,700 0 0 0
VSI
20.0
20.0
19.90 19.95 19.70 4,400 0 0 0
VSM
14.7
14.7
14.50 14.70 14.50 2,800 0 0 0
VSN
15.3
15.3
15.50 15.50 15.30 1,200 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
15.4
15.4
15.35 15.35 15.35 7,900 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
VTD
6.9
6.9
6.60 6.90 6.60 33,900 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
4.10 4.10 4 2,500 0 0 0
VTK
50.9
50.9
50.90 50.90 50.80 700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.75 11.75 11.60 86,700 0 0 0
VTP
105.5
105.5
103.40 105.50 103 404,200 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.2
15.2
15 15.40 14.80 40,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.7
14.7
14.10 14.70 13.90 350,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.50 18.30 1,155,400 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
59.9
59.9
60 60.20 59 195,800 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
283.1
283.1
284 284.50 283.10 500 0 0 0
WSB
59.8
59.8
59.80 59.80 59.80 0 0 0 0
WSS
6.9
6.9
6.70 6.90 6.60 14,300 0 0 0
WTC
10.4
10.4
10.50 10.50 10.20 1,200 0 0 0
X20
12.4
12.4
12.50 12.50 12.40 2,000 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
14.1
14.1
14.10 14.10 14.10 400 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 5,000 0 0 0
XMD
7.9
7.9
6.70 7.90 6.70 1,500 0 0 0
XMP
15.7
15.7
15.70 15.70 15.70 1,000 0 0 0
XPH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
YBC
9
9
9 9 9 1,000 0 0 0
YBM
13.8
13.8
13.90 13.90 13.70 5,600 0 0 0
YEG
12.0
12.0
11.80 12 11.75 969,300 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
264.8
264.8
261.25 265.10 261.18 65,919,316 0 0 0
^UPCOM
119.7
119.7
118.34 119.72 118.32 0 0 0 0
^VN30
1,872.3
1,872.3
1,828.51 1,872.31 1,823.98 300,638,452 0 0 0
^VNINDEX
1,631.9
1,631.9
1,597.73 1,631.86 1,596.43 681,711,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |