DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/11/2025

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 13/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.0
32.0
32.03 32.03 32.03 0 0 0 0
AAA
8.0
8.0
8.02 8.03 7.96 935,400 0 0 0
AAH
3.7
3.7
3.50 3.70 3.50 279,300 0 0 0
AAM
6.9
6.9
6.86 6.90 6.86 3,800 0 0 0
AAS
8.7
8.7
8.90 8.90 8.60 713,300 0 0 0
AAT
3.5
3.5
3.50 3.50 3.47 8,500 0 0 0
AAV
6.6
6.6
6.70 6.70 6.60 350,100 0 0 0
ABB
12.4
12.4
12.39 12.75 12.02 10,818,400 0 0 0
ABC
11.3
11.3
11.30 11.50 11.20 58,100 0 0 0
ABI
20
20
19.90 20 19.80 21,800 0 0 0
ABR
13.8
13.8
13.80 13.80 13.80 100 0 0 0
ABS
2.9
2.9
2.94 2.97 2.89 92,800 0 0 0
ABT
66.1
66.1
66.14 66.24 65.85 6,500 0 0 0
ABW
10.3
10.3
10.20 10.50 10.20 183,000 0 0 0
ACB
25.1
25.1
25.20 25.20 25 5,637,200 0 0 0
ACC
13.4
13.4
13.35 13.35 13.35 600 0 0 0
ACE
39.9
39.9
40.09 40.09 39.30 1,300 0 0 0
ACL
12.4
12.4
12.88 12.88 12.36 20,800 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 4.60 800 0 0 0
ACV
54.8
54.8
54.30 55.70 54.30 1,461,300 0 0 0
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.0
9.0
9 9.02 9 600 0 0 0
ADS
8.3
8.3
8.20 8.30 8.18 143,700 0 0 0
AFX
12.8
12.8
12 12.80 12 1,301,600 0 0 0
AG1
10.0
10.0
9.96 10.04 9.87 4,400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
15.9
15.9
15.95 16 15.70 178,100 0 0 0
AGM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGP
33.6
33.6
34.00 36.55 32.30 2,900 0 0 0
AGR
15.8
15.8
15.95 15.95 15.75 278,900 0 0 0
AGX
159.5
159.5
159 159.50 159 1,300 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44.3
44.3
44.30 44.50 44.30 1,300 0 0 0
ALT
13.1
13.1
13.30 13.30 13.10 1,500 0 0 0
ALV
6.6
6.6
6.70 6.70 6.50 3,500 0 0 0
AMC
12.9
12.9
12.93 12.93 12.93 100 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
12.9
12.9
12.90 12.90 12.90 4,100 0 0 0
AMS
7.7
7.7
7.70 8 7.40 83,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
31.9
31.9
32.30 32.30 31.23 62,600 0 0 0
ANV
28.8
28.8
28.50 29.10 28.10 2,502,600 0 0 0
APF
34.0
34.0
33.97 33.97 33.88 1,000 0 0 0
APG
11.1
11.1
11.05 11.10 10.95 304,900 0 0 0
APH
6.2
6.2
6.25 6.29 6.20 184,300 0 0 0
API
7.1
7.1
7.20 7.30 7 143,000 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.5
5.5
5.50 5.50 5.40 7,400 0 0 0
APS
8.1
8.1
8.30 8.30 8.10 122,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
25.2
25.2
25.20 25.20 25.20 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
6.90 6.97 6.87 336,400 0 0 0
ASP
4.8
4.8
4.82 4.88 4.81 8,900 0 0 0
AST
73.9
73.9
72.28 73.86 72.18 16,400 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
25.4
25.4
25.40 25.40 25.40 0 0 0 0
AVC
52.4
52.4
52.44 52.44 52.44 100 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 12.80 12.50 144,300 0 0 0
BAB
11.8
11.8
11.88 11.88 11.42 12,700 0 0 0
BAF
32.4
32.4
32.20 32.40 31.95 1,447,200 0 0 0
BAL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BAX
33.5
33.5
33.54 33.54 33.54 600 0 0 0
BBC
80
80
80 80 80 200 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 100 0 0 0
BBT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BCA
9.4
9.4
8.90 9.40 8.80 17,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.80 7.90 7.70 46,500 0 0 0
BCE
7.7
7.7
7.73 7.73 7.58 21,100 0 0 0
BCF
39.0
39.0
38.86 38.96 38.86 400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.7
66.7
65.07 67.14 64.97 410,400 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
38
38
38 38 38 1,200 0 0 0
BDT
9.3
9.3
9.10 9.30 9 29,300 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
45.7
45.7
45.80 47 45.50 823,900 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
24.7
24.7
24.05 24.74 23.76 1,900 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
8.9
8.9
8.90 8.90 8.80 1,400 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
31.5
31.5
31.80 31.80 31.50 1,100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24
24
23.90 24.25 23.75 116,100 0 0 0
BID
38.3
38.3
38.25 38.45 38 1,942,700 0 0 0
BIG
5.5
5.5
5.90 5.90 5.37 738,500 0 0 0
BIO
10.7
10.7
12.50 12.50 10.70 1,200 0 0 0
BKC
23
23
23.30 23.60 23 11,500 0 0 0
BKG
2.9
2.9
2.82 2.89 2.81 161,100 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 1,700 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.7
23.7
23.74 23.74 23.74 200 0 0 0
BMC
16.5
16.5
16.55 16.60 16.25 44,600 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
19.35 19.50 19.25 193,000 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
15
15
15 15 15 0 0 0 0
BMP
157.2
157.2
157.69 157.69 155.14 91,600 0 0 0
BMS
13
13
12.90 13 12.70 103,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.7
7.7
7.50 7.70 7.40 203,300 0 0 0
BNW
7.8
7.8
7.83 7.83 7.83 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BRC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BRR
18
18
18 18 18 2,100 0 0 0
BRS
23
23
23 23 23 1,300 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 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 0 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
41.6
41.6
42.35 42.35 41.55 377,000 0 0 0
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BSQ
20.2
20.2
17.67 20.24 17.67 300 0 0 0
BSR
16.1
16.1
15.80 16.55 15.70 5,694,400 0 0 0
BT1
12.8
12.8
12.41 12.83 12.32 1,000 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 2,100 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 400 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
29.9
29.9
30.60 30.80 29.90 22,900 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
9.7
9.7
9.72 9.77 9.67 56,400 0 0 0
BTS
5.3
5.3
5.10 5.30 5.10 31,500 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 200 0 0 0
BTV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTW
58.4
58.4
58.43 58.43 58.43 0 0 0 0
BVB
13.3
13.3
13.40 13.50 13.20 869,700 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
54.9
54.9
55.73 55.73 54.06 451,500 0 0 0
BVL
14.1
14.1
14.08 14.83 14 8,300 0 0 0
BVN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BVS
33
33
33.50 33.50 32.90 152,100 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.6
45.6
45.87 46.07 45.63 99,900 0 0 0
BWS
33.2
33.2
33.22 33.22 33.22 0 0 0 0
BXH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
15.3
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
11.7
11.7
11.75 11.85 11.30 42,200 0 0 0
C47
10.0
10.0
10 10.05 9.90 14,700 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 975,700 0 0 0
C69
12.7
12.7
12.80 12.90 12.30 297,500 0 0 0
C92
4
4
4.20 4.20 3.90 12,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
CAN
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CAP
38.0
38.0
37.96 38.24 37.77 9,500 0 0 0
CAT
12.2
12.2
12.27 12.27 12.12 10,600 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.1
28.1
28.10 28.30 28 10,500 0 0 0
CC1
32
32
30.50 32 30.50 1,900 0 0 0
CCA
15.4
15.4
15.39 15.39 15.39 0 0 0 0
CCC
17.2
17.2
17.74 17.74 17.16 6,100 0 0 0
CCI
23.2
23.2
23.51 23.51 23.18 1,200 0 0 0
CCL
6.5
6.5
6.45 6.52 6.42 144,400 0 0 0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.6
12.6
12.60 12.60 12.60 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
41.2
41.2
41.25 41.25 41.25 0 0 0 0
CDC
18.5
18.5
18.27 19.09 17.86 343,900 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDH
8.8
8.8
7.60 8.80 7.50 900 0 0 0
CDN
33.1
33.1
33.20 33.40 32.70 11,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.7
9.7
9.65 9.65 9.65 5,500 0 0 0
CDR
6.7
6.7
6.70 6.70 6.70 400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.2
24.2
24.57 24.76 23.62 12,669,900 0 0 0
CET
11
11
11 11 11 0 0 0 0
CFM
8.3
8.3
7.90 8.29 7.80 4,500 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 500 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
28.8
28.8
28.79 28.79 28.75 7,000 0 0 0
CHS
10.4
10.4
10.37 10.37 10.37 0 0 0 0
CI5
4.8
4.8
4.80 4.80 4.80 500 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
10.2
10.2
9.57 10.18 9.57 1,300 0 0 0
CIG
8.9
8.9
9.08 9.08 8.68 33,300 0 0 0
CII
24.5
24.5
24.65 25.10 24.20 20,103,600 0 0 0
CIP
2.6
2.6
2.60 2.60 2.60 500 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
45.7
45.7
45.10 46 45 7,600 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 0 0 0 0
CKG
11.4
11.4
11.35 11.50 11.35 30,200 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
50.6
50.6
50.63 50.63 50.63 2,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
19.1
19.1
19.06 19.06 19.06 0 0 0 0
CLL
30.7
30.7
30.80 30.80 30.70 5,900 0 0 0
CLM
70.7
70.7
70.70 70.70 70.70 0 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
16
16
16.10 16.10 16 11,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
21.4
21.4
21.81 21.81 21.44 300 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 0 0 0 0
CMG
35.0
35.0
35 35.27 34.50 437,200 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
20
20
20 20 20 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
7.3
7.3
7.23 7.41 7.23 6,700 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CMV
8.1
8.1
8.20 8.30 8.10 2,100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.52 6.55 6.48 103,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
35
35
32.10 35 32 1,700 0 0 0
CNG
25.6
25.6
25.40 25.85 25.40 13,700 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
8
8
8 8 8 3,600 0 0 0
COM
30.1
30.1
30.14 30.14 30.14 100 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 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
32.9
32.9
32.50 32.90 31.80 19,300 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.2
9.2
9.20 9.29 8.90 820,200 0 0 0
CRE
9.1
9.1
9.39 9.39 9.10 451,400 0 0 0
CSC
18.4
18.4
18.50 18.60 18 34,000 0 0 0
CSI
27.3
27.3
27.30 27.30 27.30 100 0 0 0
CSM
14
14
14.15 14.45 14 415,700 0 0 0
CSV
32.1
32.1
30.55 32.55 30.50 2,295,900 0 0 0
CT3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CT6
11
11
11 11 11 100 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 1,600 0 0 0
CTD
79.2
79.2
80.41 80.41 78.26 731,600 0 0 0
CTF
20.2
20.2
20.15 20.20 20.05 404,400 0 0 0
CTG
33.8
33.8
33.98 33.98 33.46 5,628,500 0 0 0
CTI
23.2
23.2
23 23.70 22.70 467,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
9.30 9.30 8.60 190,000 0 0 0
CTR
92.9
92.9
91.50 93.40 90.60 854,500 0 0 0
CTS
27.6
27.6
28.09 28.09 27.62 752,500 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
27.3
27.3
27.70 27.70 26 16,200 0 0 0
CX8
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
10.20 10.80 10.20 500 0 0 0
D2D
36.1
36.1
35.95 36.20 35.60 53,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.7
3.7
3.64 3.73 3.64 73,800 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
10.9
10.9
9.50 10.90 9.50 2,300 0 0 0
DAT
9.2
9.2
9.40 9.40 9 3,600 0 0 0
DBC
22.9
22.9
22.41 23.07 22.41 4,028,500 0 0 0
DBD
51.9
51.9
52.50 52.50 51.30 2,100 0 0 0
DBM
23.9
23.9
23.90 23.90 23.90 100 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
8.5
8.5
7.10 8.50 7.10 800 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.3
10.3
10.36 10.45 10.32 153,300 0 0 0
DCF
30.4
30.4
35.54 35.54 30.36 2,100 0 0 0
DCG
31
31
31 31 31 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
37
37
37.05 37.35 36 1,064,200 0 0 0
DCM
34.7
34.7
34.40 35.70 34.40 3,132,800 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10.1
10.1
10 10.20 9.40 29,200 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
6.5
6.5
6.30 6.50 6.30 600 0 0 0
DDV
29.5
29.5
30 30.80 29.20 2,047,500 0 0 0
DFC
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
95.8
95.8
90.35 95.81 90.25 8,043,300 0 0 0
DGT
4.6
4.6
4.70 4.70 4.60 41,100 0 0 0
DGW
39.4
39.4
40.20 41.05 39.40 1,474,800 0 0 0
DHA
59.2
59.2
60 60.20 58.70 51,200 0 0 0
DHB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DHC
34
34
33.40 34.15 33.35 323,100 0 0 0
DHD
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DHG
103.4
103.4
103.50 104.50 102.50 6,400 0 0 0
DHM
6.2
6.2
6.01 6.25 6.01 6,700 0 0 0
DHN
29.9
29.9
29.93 29.93 29.93 0 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
75
75
75 77.40 75 6,200 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
20
20
20.65 20.65 20 8,758,300 0 0 0
DIH
12.5
12.5
12 12.50 12 4,800 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
5.4
5.4
5.40 5.60 5.40 355,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.70 2.70 2.63 889,100 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
22.1
22.1
22.13 22.13 22.13 0 0 0 0
DMC
60.7
60.7
60.80 60.80 59.10 1,000 0 0 0
DMN
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
29
29
23.50 29 23.50 200 0 0 0
DNC
48.2
48.2
48.24 48.24 48.24 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
18.3
18.3
19.40 19.40 18.30 700 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
35
35
35 35 35 2,000 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
37.1
37.1
37.10 37.10 37.10 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.5
48.5
47.21 50.58 47.21 217,900 0 0 0
DPG
42.9
42.9
43.34 43.34 42.85 346,600 0 0 0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
24.0
24.0
23.85 24.65 23.75 5,923,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.4
38.4
37.80 38.80 37.70 740,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.75 10.75 10.70 16,000 0 0 0
DRC
15.2
15.2
15.18 15.18 14.99 320,600 0 0 0
DRG
8.4
8.4
8.22 8.52 8.22 2,000 0 0 0
DRH
2.5
2.5
2.40 2.49 2.30 385,500 0 0 0
DRI
12.6
12.6
12.40 12.70 12.30 875,400 0 0 0
DRL
49.0
49.0
47.87 49.00 47.87 8,300 0 0 0
DS3
6.2
6.2
6.50 6.50 6.20 5,100 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
22.8
22.8
22.95 23.00 22.59 280,200 0 0 0
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSN
39.6
39.6
39.12 39.76 39.12 2,900 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 30,500 0 0 0
DTA
4.2
4.2
4.15 4.16 3.98 22,900 0 0 0
DTD
18.6
18.6
18.70 18.70 18.10 397,900 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.3
2.3
2.30 2.40 2.30 9,500 0 0 0
DTK
11.1
11.1
10.73 11.11 10.35 9,400 0 0 0
DTL
14.4
14.4
14.15 14.40 14.10 3,200 0 0 0
DTP
90.8
90.8
90.72 90.80 80.56 1,700 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
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.7
6.7
6.70 6.80 6.60 181,100 0 0 0
DVN
20.8
20.8
20.30 21.20 20.30 67,700 0 0 0
DVP
65.0
65.0
65.20 65.20 64.73 13,500 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
16.7
16.7
16.80 17.06 16.58 10,443,300 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.50 11 10.40 305,900 0 0 0
DXS
9.9
9.9
9.97 9.97 9.75 1,690,300 0 0 0
DXV
3.7
3.7
3.70 3.74 3.70 23,800 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 100 0 0 0
EBS
10.8
10.8
10.55 10.83 10.55 200 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
22.1
22.1
22.06 22.44 21.90 23,600 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 4,200 0 0 0
EIB
21.4
21.4
21.70 21.70 21.35 3,122,200 0 0 0
EIC
22.4
22.4
20 22.38 20 1,300 0 0 0
EID
22.2
22.2
22.19 22.19 22.19 1,200 0 0 0
EIN
2.9
2.9
2.70 2.90 2.60 3,000 0 0 0
ELC
20.9
20.9
20.55 21 20.50 235,400 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 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 0 0 0 0
EVE
10.2
10.2
10.11 10.33 10.11 65,700 0 0 0
EVF
12.4
12.4
12.40 12.45 12.25 1,918,800 0 0 0
EVG
8.0
8.0
8.22 8.22 8.02 506,200 0 0 0
EVS
6.2
6.2
6.30 6.30 6.10 51,200 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
3.5
3.5
3.55 3.55 3.53 3,500 0 0 0
FCN
14.8
14.8
14.78 14.92 14.73 448,800 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
30.6
30.6
30.63 30.63 30.63 0 0 0 0
FIC
12.8
12.8
12.47 12.77 12.38 2,000 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.48 7.48 7.19 173,400 0 0 0
FIT
4.6
4.6
4.62 4.63 4.58 337,300 0 0 0
FMC
34.7
34.7
34.61 34.89 34.61 18,900 0 0 0
FOC
64.7
64.7
64.60 64.70 64.20 6,500 0 0 0
FOX
61.8
61.8
62.20 62.20 61.10 15,500 0 0 0
FPT
97.9
97.9
99.56 99.66 97.68 4,757,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FRT
145.1
145.1
144.10 149.10 139.50 572,300 0 0 0
FSO
5.1
5.1
5.13 5.13 5.13 0 0 0 0
FT1
43.0
43.0
43.03 43.03 43.03 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.0
30.0
30.28 30.46 29.97 909,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.40 8.40 8.20 93,400 0 0 0
GAS
62.9
62.9
61.70 63.50 61.40 1,158,200 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
29.1
29.1
29.45 29.45 29.09 200 0 0 0
GDA
16.3
16.3
16.30 16.40 16.30 40,700 0 0 0
GDT
20.0
20.0
19.99 19.99 19.84 12,200 0 0 0
GDW
36.1
36.1
36.14 36.14 36.14 0 0 0 0
GEG
14.6
14.6
14.43 14.62 14.29 382,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
35.4
35.4
36.08 36.08 35.04 9,247,500 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
29.5
29.5
29.70 29.70 29.50 9,400 0 0 0
GIC
12.2
12.2
12.18 12.18 12.18 100 0 0 0
GIL
15.5
15.5
15.25 15.50 15.15 217,500 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
21.3
21.3
21 21.30 20.30 1,400 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 500 0 0 0
GMD
61.2
61.2
60.35 62.10 60.35 1,573,100 0 0 0
GMH
8.0
8.0
7.96 7.96 7.96 0 0 0 0
GMX
14.3
14.3
14.43 14.43 14.25 3,200 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 4,800 0 0 0
GSM
30.7
30.7
30.60 30.70 30.60 6,300 0 0 0
GSP
10.6
10.6
10.40 10.55 10.40 61,000 0 0 0
GTA
10.0
10.0
9.99 9.99 9.99 100 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
28.5
28.5
28.20 29.10 28.20 3,905,600 0 0 0
GVT
76.2
76.2
76.22 76.22 76.22 0 0 0 0
H11
8.2
8.2
8.20 8.20 8.20 0 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 0 0 0 0
HAG
16.5
16.5
16.65 17 16.30 8,192,100 0 0 0
HAH
66
66
63.30 67.10 62.60 7,597,600 0 0 0
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.8
8.8
8.87 8.87 8.77 1,500 0 0 0
HAP
7
7
6.99 7 6.81 141,000 0 0 0
HAR
4
4
4.05 4.06 3.95 166,000 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
33.3
33.3
34.80 34.80 33.30 1,500 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.8
10.8
10.70 10.95 10.60 464,100 0 0 0
HBC
6.3
6.3
6.30 6.30 6.20 405,000 0 0 0
HBD
17.9
17.9
17.94 17.94 17.94 300 0 0 0
HBH
4.9
4.9
5 5 4.90 5,400 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
25.5
25.5
25.52 25.52 25.52 1,800 0 0 0
HCC
24.2
24.2
24.80 24.80 24.20 1,300 0 0 0
HCD
6.3
6.3
6.23 6.35 6.23 35,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.3
22.3
22.42 22.52 22.18 7,462,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
16.20 16.20 15 500 0 0 0
HD6
10.9
10.9
10.76 10.94 10.49 12,800 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.4
6.4
6.20 6.40 6.20 5,300 0 0 0
HDB
24.0
24.0
24 24.12 23.76 11,503,300 0 0 0
HDC
27.5
27.5
27.90 28.20 27.45 2,272,200 0 0 0
HDG
27.9
27.9
28.21 28.52 27.90 2,033,900 0 0 0
HDM
36.5
36.5
36.52 36.52 36.52 1,300 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
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HEJ
9.6
9.6
9.50 9.80 9.20 5,400 0 0 0
HEP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HES
18.1
18.1
18.13 18.13 18.13 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
237.4
237.4
239.23 239.23 237.37 5,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.2
12.2
12.60 12.90 12.20 1,239,900 0 0 0
HHS
14.8
14.8
14.65 14.95 14.60 1,480,900 0 0 0
HHV
13.2
13.2
13.33 13.47 13.23 3,691,600 0 0 0
HID
5
5
4.94 5 4.75 1,266,600 0 0 0
HII
4.9
4.9
4.94 5.05 4.87 289,800 0 0 0
HIO
7.5
7.5
7.50 7.50 7.50 500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.2
27.2
27.24 27.24 27.24 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.4
14.4
14.30 14.40 14.30 1,600 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
13.7
13.7
14.60 15.20 13.70 56,400 0 0 0
HLD
18.3
18.3
18.30 18.30 18.20 28,500 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 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
11.65 11.65 11.65 1,200 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.1
15.1
15.56 16.03 15.09 3,200 0 0 0
HMR
11.7
11.7
11.70 11.70 11.70 6,300 0 0 0
HMS
34
34
34 34 34 0 0 0 0
HNB
12.3
12.3
12.33 12.33 12.33 0 0 0 0
HND
10.7
10.7
10.80 10.80 10.60 20,700 0 0 0
HNF
29.8
29.8
29.61 29.79 29.61 500 0 0 0
HNG
5.8
5.8
5.80 5.80 5.70 699,800 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 258,600 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.90 5,500 0 0 0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPG
24.1
24.1
24.55 24.59 24.14 18,927,500 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
78.3
78.3
78.30 78.30 78.30 0 0 0 0
HPT
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HPW
22.9
22.9
19.10 22.90 19 600 0 0 0
HPX
4.6
4.6
4.68 4.69 4.58 791,200 0 0 0
HQC
3.1
3.1
3.10 3.11 3.03 4,310,500 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
28.1
28.1
28.10 28.10 28.10 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.1
13.1
13.23 13.23 13 2,435,500 0 0 0
HSI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HSL
9.8
9.8
10 10.10 9.74 171,500 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 0 0 0 0
HSV
4.4
4.4
4.50 4.60 4.40 200,700 0 0 0
HT1
16.4
16.4
16.15 16.50 16.15 155,800 0 0 0
HTC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 6,200 0 0 0
HTG
44.4
44.4
44.42 44.47 43.95 21,800 0 0 0
HTI
22.7
22.7
22.44 22.95 22.07 69,700 0 0 0
HTL
24.8
24.8
24.98 24.98 24.66 8,700 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 800 0 0 0
HTN
9.2
9.2
9.24 9.24 9.07 62,700 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
13.2
13.2
13.45 14.25 12.60 5,800 0 0 0
HU1
6.5
6.5
6.49 6.50 6.49 4,800 0 0 0
HU4
11.3
11.3
11.49 11.68 11.30 33,400 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
15.8
15.8
15.80 15.90 15.80 5,700 0 0 0
HUG
29.4
29.4
29.39 29.39 29.39 0 0 0 0
HUT
17.9
17.9
17.30 18.30 17.20 3,969,800 0 0 0
HVA
19.8
19.8
19.90 20 19.20 28,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
12.1
12.1
12.14 12.18 12.05 101,900 0 0 0
HVN
29.3
29.3
29.50 29.50 29.20 862,100 0 0 0
HVT
31.1
31.1
30.30 32 30.30 145,200 0 0 0
HVX
2.7
2.7
2.73 2.73 2.70 4,100 0 0 0
HWS
14.4
14.4
14.30 14.40 14.30 600 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
3.3
3.3
3.40 3.40 3.10 17,500 0 0 0
ICG
18
18
18 18 18 3,000 0 0 0
ICI
10
10
10 10 10 200 0 0 0
ICN
35.1
35.1
35.09 35.28 34.81 5,100 0 0 0
ICT
21.3
21.3
21.75 22.45 21.30 264,400 0 0 0
IDC
40.1
40.1
37.82 41.09 37.82 6,745,700 0 0 0
IDI
7.3
7.3
7.18 7.40 7.18 797,900 0 0 0
IDJ
5.6
5.6
5.50 5.70 5.50 372,300 0 0 0
IDP
189.8
189.8
189.82 189.82 189.82 0 0 0 0
IDV
22.3
22.3
22.21 22.29 21.87 6,100 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
12.4
12.4
12.40 12.50 12.20 2,426,900 0 0 0
ILA
5.3
5.3
5.50 5.50 5.30 4,000 0 0 0
ILB
27.0
27.0
26.80 26.95 26.80 1,600 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ILS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48
48
49.80 49.80 48 110,900 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
43.6
43.6
43.60 43.60 43.60 0 0 0 0
IPA
19.5
19.5
19.40 19.50 19.10 70,500 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
25.0
25.0
25.08 25.08 24.98 1,600 0 0 0
IST
41.5
41.5
41.50 41.50 41.50 0 0 0 0
ITC
14.1
14.1
14.10 14.25 14 194,500 0 0 0
ITD
12.6
12.6
12.56 12.56 12.42 14,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 21,300 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
IVS
9
9
9.10 9.10 9 47,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
7.30 7.30 7.15 126,000 0 0 0
KBC
33.6
33.6
33.20 34.20 33.20 4,408,900 0 0 0
KCB
10.9
10.9
10.90 10.90 10.70 2,700 0 0 0
KDC
51.3
51.3
50.39 51.27 50.20 259,100 0 0 0
KDH
34.5
34.5
34.20 35.20 33.85 6,884,900 0 0 0
KDM
18.4
18.4
20.40 20.50 18 135,200 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 800 0 0 0
KHD
12.3
12.3
12.31 12.31 12.31 0 0 0 0
KHG
7.5
7.5
7.69 7.69 7.50 6,328,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
12.85 12.85 12.65 9,900 0 0 0
KHS
13.5
13.5
13.64 13.80 13.24 13,600 0 0 0
KHW
30.8
30.8
30.80 30.80 30.80 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
15.4
15.4
15.20 15.60 15.10 257,600 0 0 0
KMR
3.1
3.1
2.99 3.05 2.99 700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39 39.10 39 397,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.8
18.8
18.65 19.10 18.60 2,156,700 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
83
83
80.90 85 80.90 28,000 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 1.90 1.80 9,100 0 0 0
KST
13.3
13.3
11.80 13.30 11.80 600 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
20
20
20 20 20 300 0 0 0
KTS
36.7
36.7
36.00 36.68 36.00 800 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
22.2
22.2
22.24 22.24 22.24 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 400 0 0 0
L14
31.7
31.7
32.10 32.20 31.20 58,300 0 0 0
L18
26.6
26.6
26.40 26.80 26 38,200 0 0 0
L40
41.1
41.1
40.37 42.04 38.87 71,300 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
18.1
18.1
18.11 18.11 18.11 0 0 0 0
LAI
15.3
15.3
15.40 15.50 15.30 19,400 0 0 0
LAS
17
17
16.70 17.40 16.70 444,800 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
37.5
37.5
38 38 37.50 1,400 0 0 0
LBM
33.5
33.5
32.97 33.91 32.97 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
10.4
10.4
10.30 10.45 10.25 1,315,800 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.5
4.5
4.61 4.70 4.51 1,014,500 0 0 0
LDP
11.3
11.3
11.30 11.40 11.30 19,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 900 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
5.22 5.23 5.12 228,100 0 0 0
LHC
109.8
109.8
109 110.50 106.40 11,400 0 0 0
LHG
30.9
30.9
30.40 31.20 30.40 208,000 0 0 0
LIC
26.5
26.5
25.80 26.50 25.70 1,300 0 0 0
LIG
4.5
4.5
4.50 4.50 4.40 121,200 0 0 0
LIX
31.9
31.9
31.92 31.96 31.92 14,400 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
LLM
16.4
16.4
16.50 16.50 16 6,000 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
48.9
48.9
48.70 49.10 48 1,362,300 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.7
33.7
34.10 34.50 32 34,700 0 0 0
LSS
8.6
8.6
8.66 8.68 8.63 133,800 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
M10
21.3
21.3
21.10 21.80 21.10 19,900 0 0 0
MA1
33.7
33.7
37.50 37.50 33.70 400 0 0 0
MAC
12.5
12.5
13.36 13.51 12.48 5,200 0 0 0
MAS
34.5
34.5
34.50 34.50 34.50 100 0 0 0
MBB
23.5
23.5
23.75 23.80 23.50 19,631,300 0 0 0
MBG
3.5
3.5
3.50 3.50 3.40 128,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.8
23.8
24.08 24.24 23.76 2,121,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 17,000 0 0 0
MCH
176.3
176.3
174.95 179.43 174.95 1,217,600 0 0 0
MCM
25.9
25.9
25.73 25.92 25.68 61,200 0 0 0
MCO
7.4
7.4
7.30 7.40 7.30 6,000 0 0 0
MCP
28.3
28.3
28.25 28.40 27.80 19,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.60 9.80 9.60 3,100 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 300 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 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 0 0 0 0
MEL
6.3
6.3
6.20 6.30 6.20 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.90 38.90 37.80 5,500 0 0 0
MGC
12.5
12.5
12.35 12.45 11.96 8,400 0 0 0
MGG
26
26
26 26 26 1,000 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 400 0 0 0
MH3
29.2
29.2
31 31 29.20 1,300 0 0 0
MHC
12.6
12.6
12.55 12.90 12.55 71,400 0 0 0
MIC
13.7
13.7
13.60 13.70 13.60 4,200 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.3
17.3
17.50 17.50 17.10 133,300 0 0 0
MKP
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MKV
14.9
14.9
14.90 14.90 14.90 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.5
18.5
20 20 18.50 500 0 0 0
MML
34
34
34.20 34.40 34 52,900 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.7
16.7
16.84 17.14 16.75 10,900 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
17.6
17.6
17.60 17.60 17.60 2,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.1
12.1
12.25 12.25 12.10 4,409,500 0 0 0
MSH
35.1
35.1
34.84 36.33 34.53 1,186,700 0 0 0
MSN
79
79
79.30 79.70 78.90 4,590,600 0 0 0
MSR
22.7
22.7
22 23.40 22 961,000 0 0 0
MST
5.5
5.5
5.40 5.50 5.40 927,300 0 0 0
MTA
13.8
13.8
13.70 13.90 13.60 4,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
23.9
23.9
23.94 23.94 23.94 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 100 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.8
16.8
17 17 16.70 8,200 0 0 0
MVC
15.8
15.8
15.80 16 15.60 44,200 0 0 0
MVN
48.3
48.3
48 49 48 1,100 0 0 0
MWG
80.1
80.1
80.10 80.50 79.50 3,798,700 0 0 0
MZG
14.9
14.9
15 16.90 13.50 1,306,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.5
34.5
34.50 34.65 34.30 537,300 0 0 0
NAG
8.2
8.2
8.10 8.20 8 211,300 0 0 0
NAP
10.3
10.3
10.29 10.29 10.29 800 0 0 0
NAS
35.2
35.2
35.20 35.20 35.20 700 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
17.6
17.6
17.60 17.60 17.60 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.60 19.70 19.40 61,200 0 0 0
NBC
8.6
8.6
8.60 8.60 8.50 34,800 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 1,200 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 11,500 0 0 0
NBT
16.7
16.7
16.71 16.71 16.71 1,700 0 0 0
NBW
34.3
34.3
34.27 34.27 34.27 200 0 0 0
NCG
10
10
10.50 10.50 10 13,900 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
99.1
99.1
100.50 100.50 98.83 62,200 0 0 0
ND2
39.9
39.9
35.60 39.90 35.60 3,500 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.9
11.9
11.80 11.90 11.50 331,200 0 0 0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5
5
5 5 5 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 7,500 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 10,600 0 0 0
NET
68.5
68.5
68.50 68.60 68.50 3,200 0 0 0
NFC
56.1
56.1
55.59 56.05 55.59 1,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.6
17.6
17.69 18.25 17.55 81,100 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.5
11.5
11.40 11.45 11.15 45,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 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 0 0 0 0
NKG
17.0
17.0
17.10 17.10 16.85 5,945,200 0 0 0
NLG
35.8
35.8
36.10 36.55 35.81 1,421,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.6
53.6
53.90 53.90 52 53,600 0 0 0
NNT
60.8
60.8
60.80 60.80 60.80 0 0 0 0
NO1
6.2
6.2
6.26 6.33 6.13 231,700 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
10.7
10.7
10.70 10.70 10.70 800 0 0 0
NRC
6.5
6.5
6.50 6.60 6.40 172,300 0 0 0
NS2
21
21
21 21 21 0 0 0 0
NSC
76.0
76.0
75.61 76.00 75.61 3,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 36,800 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13
13
13 13 13 7,000 0 0 0
NT2
23.7
23.7
23.60 23.95 23.40 726,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
162
162
159 162.30 158.80 33,600 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
56.0
56.0
56.04 56.04 56.04 0 0 0 0
NTL
17.0
17.0
17.11 17.11 16.92 293,600 0 0 0
NTP
50.4
50.4
50.19 50.83 50.11 100,500 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
13.9
13.9
14.10 14.10 13.80 77,800 0 0 0
NVL
12.3
12.3
12.37 12.51 12.28 8,975,000 0 0 0
NVP
48
48
48 48 48 100 0 0 0
NVT
8.2
8.2
8.20 8.20 8.20 100 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
12.3
12.3
12.40 12.40 12.30 2,090,100 0 0 0
OCH
6
6
6 6.10 5.90 17,800 0 0 0
ODE
45.9
45.9
45.80 46.10 45.80 16,000 0 0 0
OGC
3.8
3.8
3.81 3.87 3.81 197,900 0 0 0
OIL
11
11
10.80 11.10 10.60 1,389,200 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 4,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22
22
22 22 22 2,100 0 0 0
ORS
14.2
14.2
14.40 14.40 14.10 791,200 0 0 0
PAC
21.9
21.9
21.64 22.59 21.55 362,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.9
23.9
24.92 25.21 23.79 1,428,100 0 0 0
PAP
22.6
22.6
24.20 24.20 22.60 1,200 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 9,100 0 0 0
PAT
96.7
96.7
94.24 99.06 93.88 47,200 0 0 0
PBC
6.5
6.5
6.90 6.90 6.50 22,400 0 0 0
PBP
12.8
12.8
12.70 12.90 12.70 6,300 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 2,500 0 0 0
PC1
21.9
21.9
22.05 22.05 21.70 1,553,200 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 5,000 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.4
20.4
20.30 20.50 20.20 109,200 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.9
9.9
9.50 9.90 9.30 15,500 0 0 0
PDB
21.1
21.1
21.14 21.56 20.46 99,300 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
91.6
91.6
91.63 91.63 91.63 0 0 0 0
PDR
22
22
22.10 22.10 21.65 5,694,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.90 4 3.30 2,000 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
32.2
32.2
32.17 33.00 32.17 1,373,100 0 0 0
PFL
2.4
2.4
2.40 2.40 2.40 3,700 0 0 0
PGB
11.6
11.6
11.16 11.81 11.16 27,100 0 0 0
PGC
13.6
13.6
13.55 13.55 13.45 27,200 0 0 0
PGD
24.6
24.6
24 24.60 24 600 0 0 0
PGI
18.7
18.7
18.66 18.66 18.66 100 0 0 0
PGN
6.2
6.2
6.30 6.40 6.20 12,700 0 0 0
PGS
49
49
49 49 49 0 0 0 0
PGT
8.6
8.6
8.80 8.80 7.90 1,600 0 0 0
PGV
19.6
19.6
19.55 19.60 19.50 7,900 0 0 0
PHC
5.1
5.1
5 5.07 5 23,400 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PHP
34.9
34.9
34.20 36 34 129,600 0 0 0
PHR
56.5
56.5
55.50 56.90 55.50 274,300 0 0 0
PHS
12.5
12.5
12.45 12.45 12.45 0 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
17.2
17.2
17 17.20 17 2,600 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 0 0 0 0
PIT
6.5
6.5
6.65 6.65 6.50 1,000 0 0 0
PIV
3
3
3 3 3 8,800 0 0 0
PJC
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 3,800 0 0 0
PLC
26.5
26.5
26.10 26.70 26.10 116,000 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 600 0 0 0
PLP
6.1
6.1
6.18 6.18 5.95 86,200 0 0 0
PLX
34.5
34.5
34.05 35.05 34 2,597,000 0 0 0
PMB
10.3
10.3
10.30 10.30 10.30 700 0 0 0
PMC
162.8
162.8
162.79 162.79 162.79 100 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 13 100 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 2,400 0 0 0
PNC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
59.6
59.6
58.89 60.28 58.70 528,400 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
6.6
6.6
6.40 6.80 6.40 5,900 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.9
15.9
15.60 15.90 15.50 11,000 0 0 0
POT
19.9
19.9
19.40 19.90 19.40 300 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 200 0 0 0
POW
13.7
13.7
13.35 13.86 13.30 12,099,700 0 0 0
PPC
10.1
10.1
10.01 10.10 10.01 230,300 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.2
27.2
26.63 27.27 26.63 91,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
16.78 17.98 16.78 1,100 0 0 0
PPS
10
10
10.30 10.30 10 21,100 0 0 0
PPY
9
9
9 9 9 5,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
13.80 13.80 13.40 14,500 0 0 0
PRE
21.3
21.3
21.46 21.46 21.27 9,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
11 11 10.80 7,300 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 12,800 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
16.2
16.2
16.20 16.70 15.80 251,500 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 100 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
8
8 8.10 7.90 50,500 0 0 0
PSL
11
11
11 11 11 500 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 14,500 0 0 0
PTB
35.5
35.5
35.53 35.53 35.12 244,000 0 0 0
PTC
7.5
7.5
7.49 7.49 7.49 3,200 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
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
41.6
41.6
41.60 41.60 41.60 200 0 0 0
PTL
3.1
3.1
3.03 3.10 3.03 34,700 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 10,400 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 9,100 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 32,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.5
29.5
28.80 30.70 28.80 141,100 0 0 0
PVC
11.3
11.3
10.80 11.60 10.70 1,935,100 0 0 0
PVD
26.2
26.2
24.45 26.15 24 31,041,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.10 6.30 6.10 63,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.8
86.8
86.20 88 85.80 54,600 0 0 0
PVM
16.9
16.9
17.01 17.01 16.63 4,000 0 0 0
PVO
6.0
6.0
5.72 6.02 5.62 10,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.3
32.3
31.03 33.27 30.65 13,535,500 0 0 0
PVT
16.8
16.8
16 16.82 15.95 8,369,300 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
3.70 3.70 3.60 9,900 0 0 0
PWS
11.9
11.9
11.85 11.85 11.85 400 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.4
16.4
16.30 16.60 16.20 103,500 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
13.3
13.3
13.40 13.60 13.30 362,600 0 0 0
QHD
36.8
36.8
36.78 36.78 36.78 0 0 0 0
QHW
39.1
39.1
39.10 39.10 39.10 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 9,500 0 0 0
QNP
31
31
31 31 31 0 0 0 0
QNS
41.6
41.6
41.37 41.65 41.18 183,700 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
34.1
34.1
35.20 35.20 34 400 0 0 0
QSP
23.3
23.3
23.02 23.30 23.02 1,800 0 0 0
QST
27.2
27.2
27.21 27.21 27.21 100 0 0 0
QTC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
QTP
11.9
11.9
11.86 11.95 11.77 67,800 0 0 0
RAL
89.7
89.7
89.72 89.92 88.46 4,800 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
8
8
6.30 8.10 6.30 8,300 0 0 0
RCC
24.4
24.4
26 26 24.30 3,100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.5
12.5
12 12.50 12 300 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
56.3
56.3
55.62 56.82 55.28 459,100 0 0 0
RIC
12.6
12.6
13 13.40 12.20 73,400 0 0 0
RTB
29.5
29.5
29.50 29.50 29.50 600 0 0 0
RYG
11.1
11.1
10.80 11.40 10.80 212,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 100 0 0 0
S55
54.7
54.7
54.73 54.73 54.73 200 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
9.30 9.40 9.30 26,600 0 0 0
SAB
45.5
45.5
45.18 45.61 44.94 1,122,200 0 0 0
SAC
12.7
12.7
13 13 12.50 900 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 2,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.22 7.40 7.20 393,400 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
32.6
32.6
32.70 32.80 32.50 3,900 0 0 0
SAV
13.1
13.1
13.10 13.19 13.05 4,600 0 0 0
SB1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SBA
27.5
27.5
26.79 27.54 26.70 3,700 0 0 0
SBB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SBG
14.2
14.2
14.40 14.45 14 466,600 0 0 0
SBH
41.8
41.8
41.78 41.78 41.78 100 0 0 0
SBL
6.2
6.2
5.50 6.30 5.40 19,300 0 0 0
SBM
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SBS
5.5
5.5
5.60 5.60 5.40 334,700 0 0 0
SBT
23.8
23.8
23.82 23.82 23.63 658,400 0 0 0
SBV
7.6
7.6
7.62 7.62 7.62 3,000 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
64
64
63.80 64.10 63.80 27,900 0 0 0
SCI
9.4
9.4
9.50 9.60 9.30 27,300 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 8,100 0 0 0
SCL
15.9
15.9
15.81 15.90 15.81 41,300 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.50 8.55 8.49 1,647,200 0 0 0
SCS
52.5
52.5
52.50 53.17 52.31 519,800 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 3.80 300 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SD5
8.5
8.5
8.29 8.47 8.02 110,400 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
11.1
11.1
10.95 11.14 10.75 207,200 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
8.4
8.4
8.44 8.44 8.44 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
11.5
11.5
11.55 11.55 11.55 100 0 0 0
SDK
16.5
16.5
17 17 16 4,700 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
31
31.10 31.10 31 2,500 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
48.0
48.0
48.00 48.00 48.00 0 0 0 0
SED
21.4
21.4
21.20 21.40 20.60 18,000 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 300 0 0 0
SFC
21.6
21.6
21.21 21.68 21.21 2,400 0 0 0
SFG
10.5
10.5
10.05 10.45 10.05 400 0 0 0
SFI
24.0
24.0
23.81 24.09 23.81 600 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.21 12.30 12.11 11,800 0 0 0
SGC
79.1
79.1
79.60 79.70 79.10 6,400 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.3
12.3
12.36 12.36 12.27 400 0 0 0
SGN
61.4
61.4
61.40 61.40 61.10 3,900 0 0 0
SGP
26.6
26.6
26.90 27.10 26.30 74,700 0 0 0
SGR
20.6
20.6
20.60 20.95 20.50 68,400 0 0 0
SGS
16.0
16.0
16.03 16.03 16.03 0 0 0 0
SGT
16.9
16.9
16.85 16.90 16.40 20,000 0 0 0
SHA
4.1
4.1
4.12 4.12 4 28,800 0 0 0
SHB
16.1
16.1
16.07 16.11 15.82 56,710,100 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.2
7.2
7.10 7.20 7.10 1,500 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 14.20 663,800 0 0 0
SHN
4.5
4.5
4.50 4.50 4.40 3,400 0 0 0
SHP
34.0
34.0
33.62 34.01 33.53 1,400 0 0 0
SHS
22.4
22.4
22.70 23 22 12,635,600 0 0 0
SID
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
33.2
33.2
33.18 33.18 33.18 0 0 0 0
SJ1
10.3
10.3
10.42 10.42 10.33 1,400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 46,900 0 0 0
SJE
18.6
18.6
18.70 18.80 18.50 33,300 0 0 0
SJG
23
23
24.50 28 21.10 1,900 0 0 0
SJM
4.1
4.1
4.70 4.70 4.10 7,500 0 0 0
SJS
60.9
60.9
60.90 61.20 60.10 17,500 0 0 0
SKG
10.2
10.2
10.20 10.25 10.10 26,000 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
25.6
25.6
25.25 25.62 25.07 22,600 0 0 0
SLS
167
167
174 174 167 1,400 0 0 0
SMA
8.9
8.9
8.94 8.94 8.94 7,800 0 0 0
SMB
39.3
39.3
39.46 39.80 38.88 50,400 0 0 0
SMC
13
13
13.20 13.30 12.85 374,000 0 0 0
SMN
10.6
10.6
10.70 10.70 10.60 800 0 0 0
SMT
12.9
12.9
12.60 12.90 12.60 13,100 0 0 0
SNC
28
28
28 28 28 0 0 0 0
SNZ
32.9
32.9
32.90 32.90 32.90 100 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
10.2
10.2
10.19 10.19 10.19 0 0 0 0
SPV
15.7
15.7
20.48 20.48 15.68 2,800 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
2.1
2.1
2 2.10 2 172,400 0 0 0
SRC
40.3
40.3
40.33 40.33 40.33 100 0 0 0
SRF
7.8
7.8
7.79 7.79 7.79 100 0 0 0
SSB
14.2
14.2
14.11 14.31 14.02 3,530,100 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8 3,900 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
31.8
31.8
32.38 32.38 31.70 21,313,000 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
5.65 5.65 5.59 55,700 0 0 0
STB
48.7
48.7
50.50 50.50 48.55 17,041,000 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.8
22.8
22.20 23.60 22.20 54,000 0 0 0
STK
16.9
16.9
16.45 16.90 16.45 10,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 4,400 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
27.3
27.3
27.40 27.50 26.60 14,200 0 0 0
SVD
6.2
6.2
6.06 6.20 6 41,600 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
45.1
45.1
45.05 45.05 45.05 100 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 35,200 0 0 0
SVT
10.8
10.8
10.80 11 10.80 10,500 0 0 0
SWC
30.4
30.4
30 30.50 28 5,300 0 0 0
SZB
37.4
37.4
37.40 37.40 37.40 500 0 0 0
SZC
32
32
30.70 32.40 30.70 1,880,400 0 0 0
SZE
10
10
10 10 10 500 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
44.5
44.5
44.50 44.50 44.50 100 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
11.8
11.8
11.80 11.80 11.50 4,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
40.4
40.4
39.23 40.44 37.57 417,700 0 0 0
TAN
41.5
41.5
41.50 41.50 41.50 4,400 0 0 0
TAW
31.5
31.5
31.53 31.53 31.53 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
35.0
35.0
34.88 34.97 34.88 3,100 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
34.4
34.4
33.94 34.77 33.89 12,530,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.0
20.0
20.38 20.38 20 2,862,800 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
32.2
32.2
32.08 32.22 32.03 20,900 0 0 0
TCM
25.8
25.8
25.09 25.82 25.09 2,150,000 0 0 0
TCO
9.9
9.9
9.95 10 9.77 219,900 0 0 0
TCR
2.9
2.9
2.90 2.90 2.90 0 0 0 0
TCT
20.1
20.1
20.05 20.05 20.05 300 0 0 0
TCW
31.8
31.8
31.70 31.80 31.70 2,300 0 0 0
TDB
38.4
38.4
38.18 38.37 38.18 200 0 0 0
TDC
11.9
11.9
11.95 11.95 11.75 109,300 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.19 3.25 3.11 29,600 0 0 0
TDH
4.8
4.8
4.73 4.83 4.72 60,400 0 0 0
TDM
54.7
54.7
54.74 54.74 54.74 1,100 0 0 0
TDP
27.6
27.6
26.34 27.60 26.34 71,400 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 200 0 0 0
TDT
6.2
6.2
6.06 6.16 6.06 40,400 0 0 0
TDW
46.4
46.4
46.43 46.43 46.43 0 0 0 0
TED
63.5
63.5
63.50 63.50 63.50 0 0 0 0
TEG
6.3
6.3
6.30 6.30 6.29 9,900 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
58
58
62 62 57.10 3,400 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
31.6
31.6
31.50 31.60 31.30 9,300 0 0 0
THG
40.8
40.8
40.74 40.95 39.79 262,800 0 0 0
THM
9.4
9.4
9.40 9.40 9.40 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 800 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.29 7.20 5,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TID
24.5
24.5
24.50 24.50 24.50 1,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
7.7
7.7
7.60 7.70 7.50 737,500 0 0 0
TIN
53
53
53 53.10 53 5,100 0 0 0
TIP
18.2
18.2
18.04 18.43 18.00 116,100 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 600 0 0 0
TIX
44.9
44.9
44.91 44.91 44.91 1,000 0 0 0
TJC
8.4
8.4
8.38 8.38 8.38 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.15 8.29 8.15 180,900 0 0 0
TLG
44.2
44.2
44.40 44.40 43.89 66,400 0 0 0
TLH
5.2
5.2
5.25 5.25 5.18 181,600 0 0 0
TLI
6.5
6.5
6.50 6.50 5.60 800 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
20.1
20.1
20.10 20.10 20.10 0 0 0 0
TMB
53.2
53.2
52.71 53.19 52.71 1,000 0 0 0
TMC
7.3
7.3
7.18 7.27 7.18 5,100 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
59.7
59.7
60.00 60.00 59.70 800 0 0 0
TMS
40.9
40.9
39.90 40.93 39.31 400 0 0 0
TMT
10.1
10.1
9.70 10.05 9.70 17,500 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
15.4
15.4
14.90 15.40 14.90 300 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
18.4
18.4
17.81 18.48 17.81 1,426,000 0 0 0
TNH
12.5
12.5
12.45 12.55 12.45 66,800 0 0 0
TNI
6.2
6.2
6.48 6.48 6 126,900 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
8.40 8.40 8.11 109,300 0 0 0
TNV
10.4
10.4
10 10.40 10 700 0 0 0
TNW
12.4
12.4
12.39 12.39 12.39 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
145.9
145.9
147.84 147.84 145.67 15,400 0 0 0
TOT
16
16
16 16 16 0 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
17.0
17.0
17.20 17.25 16.95 4,498,500 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 10.20 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 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
14.7
14.7
14.72 14.72 14.72 1,100 0 0 0
TRA
64.9
64.9
64.85 65.33 64.85 6,700 0 0 0
TRC
75.9
75.9
75.30 78.30 74.30 131,400 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 6.60 5.80 40,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.6
13.6
13.56 13.56 13.46 2,200 0 0 0
TSB
34.7
34.7
34.70 35 34.70 500 0 0 0
TSC
3.0
3.0
2.93 2.97 2.93 92,600 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
43.6
43.6
43.60 43.60 43.60 100 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.8
6.8
6.30 7.10 6.30 4,300 0 0 0
TTA
11.0
11.0
10.95 11.14 10.90 112,600 0 0 0
TTC
8.1
8.1
8.01 8.10 8.01 3,500 0 0 0
TTD
83.0
83.0
83.00 83.00 83.00 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.84 2.93 2.83 556,300 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 11,000 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
17.6
17.6
17.70 17.80 17.50 94,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 1,200 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
22.9
22.9
22.50 22.99 22.50 11,100 0 0 0
TV2
35.0
35.0
35.15 35.20 34.76 129,800 0 0 0
TV3
16
16
16 16 16 10,000 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.7
8.7
8.80 8.80 8.70 9,500 0 0 0
TVC
9.4
9.4
9.40 9.50 9.20 100,100 0 0 0
TVD
9.5
9.5
9.58 9.58 9.49 11,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
43.8
43.8
43.80 43.80 43.80 100 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.8
7.8
7.80 7.90 7.70 189,900 0 0 0
TVS
15
15
15.09 15.13 15 63,300 0 0 0
TVT
16.2
16.2
15.97 16.21 15.97 200 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5
5
5.10 5.10 5 200 0 0 0
TYA
17.6
17.6
17.60 17.60 17.40 900 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 7.10 1,000 0 0 0
UDL
18.2
18.2
18.20 18.20 18.20 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
52.9
52.9
52 53 52 24,100 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.4
10.4
10.40 10.40 10.40 100 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 200 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 7 500 0 0 0
VAB
10.9
10.9
10.90 10.90 10.80 585,700 0 0 0
VAF
18.6
18.6
18.15 18.60 18.15 2,700 0 0 0
VAV
34.5
34.5
34.48 34.48 34.48 100 0 0 0
VBB
11.3
11.3
11.40 11.40 11.30 34,400 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
8.70 8.70 8.70 900 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.3
6.3
6.27 6.27 6.09 280,400 0 0 0
VC3
27.7
27.7
28 28 27.50 872,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
29.1
29.1
29.13 29.13 29.13 0 0 0 0
VC7
10.2
10.2
10.36 10.36 9.98 111,700 0 0 0
VC9
3.7
3.7
3.70 3.80 3.70 15,300 0 0 0
VCA
8.9
8.9
8.80 8.86 8.80 800 0 0 0
VCB
59.8
59.8
59.50 60 59.20 2,113,500 0 0 0
VCC
9.3
9.3
9.30 9.30 9.30 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.2
286.2
285.30 286.20 285.30 300 0 0 0
VCG
23.9
23.9
24.15 24.25 23.85 3,815,700 0 0 0
VCI
26.2
26.2
26.64 26.75 26.13 12,490,100 0 0 0
VCM
9.8
9.8
9.90 9.90 9.80 2,500 0 0 0
VCP
25.7
25.7
25.80 26.20 25.70 10,800 0 0 0
VCR
41.4
41.4
41.40 41.40 41.40 0 0 0 0
VCS
44.8
44.8
44.41 45.18 44.41 44,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
35
35
35 35 35 10,100 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
45.7
45.7
46.50 48.70 45.70 1,400 0 0 0
VDS
18.6
18.6
18.80 19 18.50 828,400 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 9,300 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
4.1
4.1
4.10 4.10 4 11,600 0 0 0
VEA
36.9
36.9
36.94 36.94 36.68 774,800 0 0 0
VEC
41.7
41.7
42.40 42.40 41 31,000 0 0 0
VEF
132.1
132.1
130.30 132.90 130 19,200 0 0 0
VES
11
11
11 11 11 0 0 0 0
VET
15.2
15.2
15.80 15.80 15.20 800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.3
51.3
51.27 51.27 50.61 16,000 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
46.6
46.6
44.50 47.35 44.50 2,512,800 0 0 0
VGG
42.4
42.4
42.52 42.52 42.42 200 0 0 0
VGI
82.2
82.2
79.90 83.20 78.50 2,228,900 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 2,500 0 0 0
VGP
28.5
28.5
28.10 28.50 27.81 39,600 0 0 0
VGR
53.2
53.2
53.15 53.15 53.15 100 0 0 0
VGS
27.6
27.6
27.29 28.06 27.01 896,600 0 0 0
VGT
12.4
12.4
12.04 12.63 12.04 2,106,100 0 0 0
VGV
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VHC
58.8
58.8
57.40 59.20 57.30 2,038,200 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.50 4.60 4.40 168,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2.10 2.10 2 38,500 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
93.3
93.3
94.50 94.90 91.60 4,292,000 0 0 0
VIB
17.6
17.6
17.68 17.78 17.59 2,901,200 0 0 0
VIC
105.6
105.6
105 107.90 104.60 3,061,500 0 0 0
VID
5.1
5.1
5.02 5.05 5.02 9,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16.1
16.1
15.40 16.10 15.40 1,100 0 0 0
VIG
6
6
6 6 5.90 91,700 0 0 0
VIH
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VIM
10.9
10.9
9.70 10.90 9.10 2,400 0 0 0
VIN
17
17
17 17 17 2,500 0 0 0
VIP
13.0
13.0
12.90 13 12.75 69,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIW
17
17
16.90 17 16.90 2,100 0 0 0
VIX
21.1
21.1
21.53 21.58 20.94 36,123,000 0 0 0
VJC
176.3
176.3
175.80 177.80 174.20 1,857,900 0 0 0
VLA
9
9
8.20 9 8.20 600 0 0 0
VLB
44.7
44.7
44.84 45.03 44.56 15,400 0 0 0
VLC
13.9
13.9
13.80 14 13.70 58,700 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.6
8.6
8.80 9 8.60 3,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 5.91 13,400 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 3,700 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
17.7
17.7
17.80 17.80 17.70 300 0 0 0
VNB
16.9
16.9
16.50 17 16.50 5,500 0 0 0
VNC
34.5
34.5
34.52 34.52 34.52 0 0 0 0
VND
19.6
19.6
19.95 19.95 19.50 9,059,900 0 0 0
VNE
6.2
6.2
6.19 6.19 6.11 127,600 0 0 0
VNF
15.8
15.8
15.50 15.80 15.50 5,800 0 0 0
VNG
7.2
7.2
7.21 7.21 7.21 100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.7
8.7
8.30 8.70 8.30 900 0 0 0
VNL
22.0
22.0
21.83 22.02 21.83 500 0 0 0
VNM
61.8
61.8
59.80 62 59.70 9,741,800 0 0 0
VNP
17.1
17.1
18.10 18.50 16.60 198,900 0 0 0
VNR
20.4
20.4
20.50 20.50 20.40 12,200 0 0 0
VNS
9.2
9.2
9.25 9.25 9.19 30,400 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VNZ
385
385
385.10 390 385 900 0 0 0
VOC
12.7
12.7
12.60 12.80 12.60 12,000 0 0 0
VOS
12.8
12.8
12.70 13.20 12.60 1,239,200 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.3
27.3
27.81 27.86 27.27 12,863,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.4
23.4
23.36 23.77 23.36 5,400 0 0 0
VPG
6.3
6.3
6.25 6.39 6.25 228,000 0 0 0
VPH
5.0
5.0
5 5 4.90 20,000 0 0 0
VPI
53.9
53.9
54 54.10 52.70 1,447,100 0 0 0
VPR
9.0
9.0
8.50 8.95 8.50 200 0 0 0
VPS
9.8
9.8
9.85 9.88 9.80 8,100 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
13.55 13.70 13.55 10,100 0 0 0
VRE
32.0
32.0
32.70 32.70 31.80 5,900,500 0 0 0
VRG
16.1
16.1
16.23 16.33 16.14 10,600 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
22
22
22.25 22.75 21.70 14,528,500 0 0 0
VSE
8.9
8.9
9 9 8.70 10,600 0 0 0
VSF
25.8
25.8
25.80 25.90 25.30 16,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
42.8
42.8
42.43 42.81 42.43 13,800 0 0 0
VSI
19.2
19.2
19.15 19.15 19.15 600 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VSN
15.9
15.9
16.70 16.70 15.90 1,400 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
16.1
16.1
16.30 16.30 14.55 142,000 0 0 0
VTC
7.8
7.8
7.76 7.76 7.76 0 0 0 0
VTD
6.8
6.8
6.80 6.90 6.80 23,800 0 0 0
VTE
6
6
6.40 6.40 6 1,300 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
51.7
51.7
50.90 51.70 50.90 4,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.69 11.01 10.60 497,800 0 0 0
VTP
78.2
78.2
78.05 79.08 77.17 493,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
13.13 13.13 12.96 12,100 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.7
14.7
14.60 14.90 14.30 318,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.50 18.30 1,105,200 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
62.2
62.2
60 64 60 182,700 0 0 0
VW3
9.4
9.4
9.40 9.40 9.40 1,600 0 0 0
VWS
19.8
19.8
19.80 19.80 19.80 300 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
266.4
266.4
267.34 267.34 247.97 1,400 0 0 0
WSB
56.7
56.7
56.65 56.65 56.65 0 0 0 0
WSS
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
WTC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
X20
12.4
12.4
12.40 12.40 12.10 9,200 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
16.2
16.2
16.20 16.20 16.20 200 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9
9
9 9 9 5,000 0 0 0
XMD
7.5
7.5
7.90 7.90 6.20 4,800 0 0 0
XMP
15.7
15.7
15.70 15.70 15.70 1,000 0 0 0
XPH
14
14
14 14 14 5,000 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 3,900 0 0 0
YBM
10.5
10.5
10.47 10.51 10.47 4,600 0 0 0
YEG
11.4
11.4
11.21 11.59 11.21 1,362,300 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
266.3
266.3
264.95 267.46 264.22 70,794,613 0 0 0
^UPCOM
120.0
120.0
119.65 120.49 119.57 0 0 0 0
^VN30
1,864.2
1,864.2
1,872.37 1,875.17 1,856.15 253,626,970 0 0 0
^VNINDEX
1,631.4
1,631.4
1,632.64 1,638.98 1,625.94 629,417,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |