DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/11/2025

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 14/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.9
32.9
32.90 32.90 32.90 0 0 0 0
AAA
7.9
7.9
7.97 7.97 7.88 1,460,000 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 351,400 0 0 0
AAM
6.9
6.9
6.90 6.90 6.85 4,800 0 0 0
AAS
8.7
8.7
8.60 8.70 8.40 719,000 0 0 0
AAT
3.5
3.5
3.45 3.51 3.45 14,500 0 0 0
AAV
6.6
6.6
6.50 6.60 6.40 382,900 0 0 0
ABB
13.9
13.9
13.60 13.90 13.60 3,590,000 0 0 0
ABC
11.7
11.7
11.40 11.80 11.40 62,400 0 0 0
ABI
19.9
19.9
19.90 20 19.80 48,500 0 0 0
ABR
13.8
13.8
13.80 13.80 13.80 0 0 0 0
ABS
3.0
3.0
2.92 2.95 2.91 112,700 0 0 0
ABT
69.5
69.5
69.20 69.50 69 4,500 0 0 0
ABW
10.4
10.4
10.20 10.50 10 106,800 0 0 0
ACB
25.0
25.0
25.10 25.10 24.90 6,763,400 0 0 0
ACC
13.4
13.4
13.35 13.35 13 10,700 0 0 0
ACE
41.4
41.4
40.70 41.50 40.50 4,800 0 0 0
ACL
13.2
13.2
12.90 13.40 12.85 23,600 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 345,200 0 0 0
ACS
5
5
4.40 5 4 4,300 0 0 0
ACV
55.4
55.4
55.30 55.70 54.80 685,100 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.0
9.0
9.30 9.30 9.01 500 0 0 0
ADS
8.2
8.2
8.20 8.27 8.20 30,400 0 0 0
AFX
13
13
12.80 13.60 12.30 478,900 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 200 0 0 0
AGF
2.1
2.1
2.10 2.10 2 7,200 0 0 0
AGG
16
16
15.85 16.25 15.80 325,200 0 0 0
AGM
2.7
2.7
3.10 3.10 2.70 223,200 0 0 0
AGP
38.1
38.1
39.04 39.99 37.70 1,500 0 0 0
AGR
15.8
15.8
15.70 15.85 15.60 351,900 0 0 0
AGX
151
151
160 160.20 151 1,000 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44.2
44.2
44 44.20 44 18,000 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 4,900 0 0 0
AMC
21
21
20.10 21 20.10 4,200 0 0 0
AME
8.5
8.5
8.20 8.50 8.20 1,600 0 0 0
AMP
13.4
13.4
13.50 13.50 13.40 7,400 0 0 0
AMS
7.6
7.6
7.60 7.70 7.40 37,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.3
39.3
38.80 39.40 38.50 73,500 0 0 0
ANV
28.4
28.4
28.75 28.80 28.35 1,224,600 0 0 0
APF
39.4
39.4
39.50 39.50 39.40 2,500 0 0 0
APG
11.1
11.1
10.95 11.05 10.95 188,000 0 0 0
APH
6.2
6.2
6.21 6.25 6.21 193,500 0 0 0
API
7.2
7.2
7 7.20 7 85,600 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.6
5.6
5.50 5.70 5.50 7,900 0 0 0
APS
8.2
8.2
8.20 8.30 8.10 423,500 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
6.89 6.94 6.85 243,800 0 0 0
ASP
4.8
4.8
4.83 4.86 4.82 27,900 0 0 0
AST
73.6
73.6
74.90 74.90 73.60 700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 1,100 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8
8
8.20 8.30 8 267,200 0 0 0
ATS
27.5
27.5
27 27.50 27 700 0 0 0
AVC
52
52
52.10 52.10 51.90 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
12.5
12.5
12.80 12.80 12.30 85,100 0 0 0
BAB
12.6
12.6
12.40 12.60 12.40 1,800 0 0 0
BAF
32.3
32.3
32.40 32.40 31.95 746,900 0 0 0
BAL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BAX
36
36
36 36 36 0 0 0 0
BBC
80
80
80 80 80 0 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
13.3
13.3
13.40 13.40 13.30 200 0 0 0
BCA
9.1
9.1
10 10 8.90 19,700 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 21,900 0 0 0
BCE
10.2
10.2
10.16 10.21 10.02 26,600 0 0 0
BCF
40.1
40.1
40.10 40.10 40.10 1,100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67.5
67.5
67.80 67.90 66.60 244,000 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
1.7
1.7
1.40 1.70 1.40 1,719,500 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38
38
38 38 38 1,400 0 0 0
BDT
9.3
9.3
9.20 9.30 9.20 54,900 0 0 0
BDW
31.9
31.9
31.90 31.90 31.90 100 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
46
46
45.80 46 45.10 311,500 0 0 0
BGE
4.6
4.6
4.80 4.80 4.60 170,100 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24 24.50 24 7,600 0 0 0
BHC
1.2
1.2
1.40 1.40 1.20 600 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.5
31.5
31.50 31.50 31.50 100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.0
24.0
24 24 23.80 59,400 0 0 0
BID
38.4
38.4
38.20 38.50 38.20 2,234,600 0 0 0
BIG
6.6
6.6
6.30 6.90 6.10 465,700 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 400 0 0 0
BKC
22.7
22.7
22.70 22.90 22.50 42,800 0 0 0
BKG
2.9
2.9
2.88 2.88 2.83 76,900 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 49,300 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 24.80 100 0 0 0
BMC
16.4
16.4
16.75 16.75 16.35 78,600 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
19.3
19.3
19.45 19.45 19.20 241,700 0 0 0
BMJ
10.3
10.3
9.20 10.30 9.20 200 0 0 0
BMK
15
15
15 15 15 0 0 0 0
BMP
164.4
164.4
166.23 166.23 163.73 67,500 0 0 0
BMS
12.9
12.9
12.90 12.90 12.80 84,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.2
8.2
7.70 8.30 7.60 421,500 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 2 1.80 367,000 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.5
4.5
4.40 4.80 4.40 4,100 0 0 0
BRC
12.8
12.8
12.80 12.80 12.80 1,600 0 0 0
BRR
18.4
18.4
18 18.40 17.10 12,900 0 0 0
BRS
23
23
23 23 23 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
20
20
20 20 20 100 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
41.5
41.5
41.85 41.85 41.30 367,100 0 0 0
BSL
9
9
9 9 9 1,100 0 0 0
BSP
11.9
11.9
10.70 11.90 10.70 300 0 0 0
BSQ
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSR
16
16
16 16.20 16 3,081,200 0 0 0
BT1
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 3,000 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 0 0 0 0
BTH
29.9
29.9
30.40 30.40 29.50 9,800 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 3,000 0 0 0
BTP
9.7
9.7
9.67 9.67 9.62 48,500 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 3,400 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 100 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
13.30 13.50 13.20 982,200 0 0 0
BVG
2.5
2.5
2.50 2.70 2.50 84,000 0 0 0
BVH
55.3
55.3
54.50 56.10 54.50 530,700 0 0 0
BVL
16.4
16.4
16.90 16.90 16.40 3,500 0 0 0
BVN
15.2
15.2
13.40 15.20 13.40 300 0 0 0
BVS
33
33
33 33.20 32.80 183,100 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.3
47.3
47 47.30 46.80 149,000 0 0 0
BWS
32.4
32.4
33.22 33.22 32.45 2,200 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
25
25
23.40 25 23.20 174,600 0 0 0
C47
10.0
10.0
9.95 9.99 9.90 25,700 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 1,093,900 0 0 0
C69
12.3
12.3
12.90 12.90 12 384,800 0 0 0
C92
4.2
4.2
4.20 4.20 4 6,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 24,500 0 0 0
CAG
6.8
6.8
6.90 7 6.80 700 0 0 0
CAN
28.7
28.7
28.60 28.70 28.60 600 0 0 0
CAP
40.9
40.9
41.10 41.10 40.80 10,700 0 0 0
CAT
16.3
16.3
16.40 16.40 16.30 4,000 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.2
28.2
28.10 28.20 27.90 7,900 0 0 0
CC1
31.5
31.5
31.50 31.50 31.50 700 0 0 0
CCA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
CCC
17.5
17.5
17.70 17.70 17.45 4,900 0 0 0
CCI
25.6
25.6
25.60 25.60 25.60 400 0 0 0
CCL
6.4
6.4
6.53 6.53 6.35 168,100 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
12.6
12.6
12.60 12.60 12.60 1,100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
45
45
45 45 45 0 0 0 0
CDC
27.9
27.9
27.10 27.90 26.30 832,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDH
8.7
8.7
8.70 8.70 8.70 1,800 0 0 0
CDN
33
33
33.10 33.40 33 6,500 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 12,800 0 0 0
CDP
10
10
10 10 10 3,600 0 0 0
CDR
6.7
6.7
6.70 6.70 6.30 3,200 0 0 0
CEN
2.4
2.4
2.40 2.50 2.40 58,700 0 0 0
CEO
25.8
25.8
25 26.50 25 11,750,600 0 0 0
CET
9.9
9.9
10.20 10.20 9.90 124,500 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.3
3.3
3.40 3.40 3.30 200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
31.8
31.8
31.95 31.95 31.75 20,000 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
5.5
5.5
5.30 5.50 5.30 1,800 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CID
10.5
10.5
10.40 10.60 10.40 2,400 0 0 0
CIG
9.0
9.0
8.80 8.97 8.60 83,300 0 0 0
CII
25.2
25.2
24.50 25.75 24.30 21,016,500 0 0 0
CIP
2.5
2.5
2.50 2.60 2.50 1,700 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
45.40 45.80 45 7,600 0 0 0
CKD
22.6
22.6
22.50 22.60 22.50 1,900 0 0 0
CKG
11.8
11.8
11.55 11.90 11.45 97,200 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52
52
52 52 52 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.50 21.50 200 0 0 0
CLL
30.8
30.8
30.85 30.85 30.65 8,200 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
16
16 16 15.90 22,200 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
23.3
23.3
22.90 23.30 22.90 2,000 0 0 0
CMF
345
345
339 345 339 1,400 0 0 0
CMG
38.1
38.1
38.40 38.55 38 466,000 0 0 0
CMI
0.7
0.7
0.70 0.80 0.70 10,800 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
7.90 8 7.70 38,200 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CMV
8.3
8.3
8.10 8.30 8.10 600 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 6.55 6.50 70,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
34.6
34.6
34.60 34.60 34.60 100 0 0 0
CNG
25.6
25.6
25.70 26.10 25.40 4,600 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
8
8
8 8.10 8 2,800 0 0 0
COM
31
31
31 31 31 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CPC
17.3
17.3
17.40 17.50 17.30 2,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 2,300 0 0 0
CQN
32.7
32.7
32.50 32.70 32 11,400 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
9.1
9.1
9.14 9.18 8.81 1,165,500 0 0 0
CRE
9.3
9.3
9.37 9.37 9.10 433,200 0 0 0
CSC
18.1
18.1
18.20 18.40 18.10 12,600 0 0 0
CSI
27.3
27.3
27.30 27.30 27.30 400 0 0 0
CSM
14.0
14.0
14.10 14.10 13.80 560,400 0 0 0
CSV
31.9
31.9
32.10 32.40 31.75 392,600 0 0 0
CT3
5.6
5.6
5.10 5.60 5 49,700 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 100 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
88
88
87.40 88.40 86.90 497,400 0 0 0
CTF
20.2
20.2
20.15 20.15 19.90 356,900 0 0 0
CTG
48.6
48.6
48.50 48.60 48.05 6,523,600 0 0 0
CTI
23.3
23.3
23.20 23.55 23.20 329,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
9.10 9.10 8.70 27,400 0 0 0
CTR
92.6
92.6
92.50 93.60 92 697,200 0 0 0
CTS
35.4
35.4
35.35 36.15 35.10 1,059,400 0 0 0
CTT
19.7
19.7
19.70 19.70 19.70 0 0 0 0
CTW
24.1
24.1
24.10 24.10 24.10 100 0 0 0
CVN
1
1
1 1.10 1 97,500 0 0 0
CVT
25.8
25.8
26.90 27.15 25.80 30,000 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.4
10.4
10.50 10.50 10.40 1,100 0 0 0
D2D
36
36
36.35 36.35 35.80 30,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
18 18 18 0 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.7
3.7
3.70 3.71 3.68 22,300 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
12.3
12.3
12.20 12.30 11 2,400 0 0 0
DAT
8.6
8.6
9.20 9.20 8.62 12,200 0 0 0
DBC
26.2
26.2
25.85 26.30 25.80 2,875,800 0 0 0
DBD
51.5
51.5
51.30 51.80 51.30 13,400 0 0 0
DBM
23
23
23 23 23 100 0 0 0
DBT
11.3
11.3
11.30 11.30 11.30 7,400 0 0 0
DC1
8.6
8.6
8.90 9.50 8 900 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.5
11.5
11.35 11.60 11.35 332,100 0 0 0
DCF
35.5
35.5
35.50 35.50 35.50 600 0 0 0
DCG
31
31
31 31 31 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
36
36
36.80 36.80 34.45 1,093,200 0 0 0
DCM
34.4
34.4
34.70 34.85 34.40 1,155,700 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DCS
0.9
0.9
0.90 1 0.90 195,000 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 3,700 0 0 0
DDB
9.1
9.1
9.90 10.10 9 75,500 0 0 0
DDG
1.7
1.7
1.70 1.70 1.70 184,000 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
2
2
1.90 2 1.70 4,700 0 0 0
DDN
6.9
6.9
6.60 6.90 6.30 1,400 0 0 0
DDV
29.5
29.5
29.80 29.80 29.30 441,700 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 0.60 589,600 0 0 0
DGC
99.4
99.4
100.40 103 98 3,803,200 0 0 0
DGT
4.5
4.5
4.60 4.60 4.50 111,900 0 0 0
DGW
40.0
40.0
39.50 40.20 39.35 581,800 0 0 0
DHA
57.8
57.8
58.90 59.40 56.80 188,200 0 0 0
DHB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DHC
33.8
33.8
34 34.45 33.70 218,000 0 0 0
DHD
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DHG
103.7
103.7
103.40 103.90 103.10 4,900 0 0 0
DHM
6
6
6.20 6.25 6 9,200 0 0 0
DHN
29
29
29 29 29 1,200 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
75
75
75 78 74.30 10,300 0 0 0
DIC
1.2
1.2
1.20 1.20 1.10 67,900 0 0 0
DID
4
4
4.10 4.10 4 2,100 0 0 0
DIG
20.5
20.5
20.10 20.60 20 11,956,700 0 0 0
DIH
12
12
12 12 12 9,600 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
5.40 5.50 5.40 201,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.65 2.74 2.65 1,422,000 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
59.5
59.5
59 59.50 59 700 0 0 0
DMN
7
7
6.60 7 6.60 400 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
26.3
26.3
26.30 26.30 26.30 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 0 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 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 400 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 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 4.20 500 0 0 0
DP3
51.8
51.8
52 52 51.80 5,200 0 0 0
DPG
44.2
44.2
44 44.55 43.85 700,500 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.9
23.9
23.85 24.10 23.75 2,410,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38
38
38.35 38.40 37.85 343,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
11 11 10.85 300 0 0 0
DRC
15.7
15.7
15.80 15.90 15.50 275,600 0 0 0
DRG
8.7
8.7
8.60 8.70 8.60 1,600 0 0 0
DRH
2.4
2.4
2.42 2.46 2.40 199,800 0 0 0
DRI
12.6
12.6
12.60 12.70 12.40 539,100 0 0 0
DRL
50.4
50.4
50.20 50.50 49.70 1,700 0 0 0
DS3
6
6
6.40 6.40 5.80 54,100 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
25.6
25.6
25.40 25.70 25.30 248,100 0 0 0
DSG
3.2
3.2
3 3.20 3 600 0 0 0
DSN
44
44
43.50 44 43.40 3,000 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 29,900 0 0 0
DTA
4.5
4.5
4.35 4.50 4.35 6,200 0 0 0
DTD
18.5
18.5
18.40 18.80 18.30 155,800 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 33,100 0 0 0
DTK
11.5
11.5
11 11.60 11 2,200 0 0 0
DTL
14.4
14.4
14.60 14.70 14.40 5,200 0 0 0
DTP
114.5
114.5
113.40 114.70 113.30 5,100 0 0 0
DTT
15
15
15 15 15 100 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 0 0 0 0
DVG
1.8
1.8
1.90 2 1.80 242,900 0 0 0
DVM
6.7
6.7
6.60 6.70 6.60 159,900 0 0 0
DVN
20.6
20.6
20.80 20.80 20.60 20,400 0 0 0
DVP
69.8
69.8
69.50 69.80 68.60 3,400 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.3
17.3
17.32 17.32 17.32 400 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.3
19.3
18.90 19.55 18.80 13,362,700 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.8
10.8
10.80 10.90 10.60 232,900 0 0 0
DXS
9.9
9.9
9.78 10.10 9.77 1,574,300 0 0 0
DXV
3.8
3.8
3.74 3.77 3.71 14,400 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 100 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.7
11.7
11.70 11.70 11.70 300 0 0 0
ECI
8.8
8.8
9 9 8.50 207,600 0 0 0
ECO
21.7
21.7
22.21 22.36 20.92 20,600 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 600 0 0 0
EIB
21.4
21.4
21.30 21.65 21.05 6,176,300 0 0 0
EIC
23
23
23 23 23 1,400 0 0 0
EID
24
24
24 24 23.80 8,200 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 700 0 0 0
ELC
20.5
20.5
20.85 20.85 20.45 365,300 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
23
23.30 23.70 23 3,900 0 0 0
EVE
11.4
11.4
11.35 11.40 11.10 23,500 0 0 0
EVF
12.3
12.3
12.30 12.40 12.20 2,572,100 0 0 0
EVG
8.1
8.1
8.03 8.14 8.03 706,000 0 0 0
EVS
6.1
6.1
6.20 6.20 6.10 66,100 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
3.69 3.69 3.54 35,800 0 0 0
FCN
15.2
15.2
15.15 15.30 15.05 442,100 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
FIC
12.8
12.8
12.80 12.80 12.70 12,800 0 0 0
FID
1.5
1.5
1.60 1.60 1.50 70,200 0 0 0
FIR
7.2
7.2
7.25 7.25 7.10 238,800 0 0 0
FIT
4.6
4.6
4.60 4.67 4.59 581,200 0 0 0
FMC
36.7
36.7
36.55 36.95 36.55 24,400 0 0 0
FOC
64.5
64.5
64.50 64.80 64.50 6,800 0 0 0
FOX
61
61
61.80 61.80 61 41,800 0 0 0
FPT
100
100
98.90 100.90 98.20 4,699,900 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
146
146
145.10 146 142.50 209,400 0 0 0
FSO
5.4
5.4
4.70 5.40 4.70 200 0 0 0
FT1
48.4
48.4
48.40 48.40 48.40 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 6,900 0 0 0
FTS
33.7
33.7
33.40 33.85 33.40 752,100 0 0 0
G20
0.7
0.7
0.60 0.70 0.60 48,400 0 0 0
G36
8.4
8.4
8.30 8.60 8.30 176,500 0 0 0
GAS
62.8
62.8
62.90 63.40 62.50 496,800 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
GCF
30.5
30.5
30 30.45 30 700 0 0 0
GDA
16.3
16.3
16.40 16.40 16.30 55,800 0 0 0
GDT
21.0
21.0
21 21.10 20.85 7,200 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15.1
15.1
15.30 15.45 15.10 312,600 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 45.60 43.50 9,204,400 0 0 0
GGG
4
4
4 4 4 37,500 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.7
29.7
29.40 29.70 29.40 1,200 0 0 0
GIC
15.4
15.4
15.90 15.90 14.30 1,400 0 0 0
GIL
15.5
15.5
15.50 15.75 15.35 214,900 0 0 0
GKM
2.6
2.6
2.80 2.90 2.60 1,134,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.2
21.2
21.20 21.20 21.20 2,000 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 31.70 400 0 0 0
GMD
62.5
62.5
63 63.10 62.10 766,900 0 0 0
GMH
8.7
8.7
8.51 8.65 8.48 800 0 0 0
GMX
15.8
15.8
15.90 16 15.80 700 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 12,500 0 0 0
GSM
31.1
31.1
30.90 31.10 30.80 2,400 0 0 0
GSP
10.6
10.6
10.55 10.55 10.55 12,300 0 0 0
GTA
10.0
10.0
9.99 9.99 9.99 0 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GTS
11
11
11 11 11 2,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.4
28.4
28.50 28.95 28.30 2,269,200 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 0 0 0 0
HAC
10.3
10.3
9.40 10.30 8.90 800 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
17.7
17.7
16.50 17.65 16.50 38,260,900 0 0 0
HAH
65
65
66.40 66.40 64.30 1,651,600 0 0 0
HAM
44
44
44 44 44 100 0 0 0
HAN
9
9
9.10 9.10 9 3,900 0 0 0
HAP
7.4
7.4
7 7.49 6.99 531,800 0 0 0
HAR
4.0
4.0
4.06 4.09 3.99 193,900 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HAT
35.4
35.4
35.40 35.40 35.40 100 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 10.90 10.70 256,800 0 0 0
HBC
6.3
6.3
6.30 6.30 6.20 666,300 0 0 0
HBD
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HBS
5.6
5.6
5.50 5.70 5.40 42,000 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 2,200 0 0 0
HCC
24
24
24.30 24.30 24 1,700 0 0 0
HCD
7.8
7.8
7.80 7.89 7.80 1,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.55 22.90 22.50 7,118,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
15.90 15.90 15.90 100 0 0 0
HD6
11.8
11.8
12.10 12.10 11.80 7,300 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.4
6.4
6.30 6.40 6.30 12,500 0 0 0
HDB
29.9
29.9
29.85 30 29.50 14,810,200 0 0 0
HDC
28
28
27.65 28.35 27.45 2,774,400 0 0 0
HDG
32.7
32.7
31.20 33 31.20 4,887,700 0 0 0
HDM
37.8
37.8
38 38 37.80 1,500 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
61.4
61.4
61.40 61.40 61.40 100 0 0 0
HEJ
9.4
9.4
9.80 10 9.40 3,000 0 0 0
HEP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
248.1
248.1
247.70 248.09 244.80 4,800 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
12.3
12.3
12.20 12.40 12 1,114,100 0 0 0
HHS
14.8
14.8
14.65 15.15 14.60 1,432,000 0 0 0
HHV
13.6
13.6
13.60 13.80 13.55 4,001,200 0 0 0
HID
5.4
5.4
5.32 5.35 5.17 1,680,800 0 0 0
HII
5.2
5.2
5.18 5.24 5.15 263,400 0 0 0
HIO
7.1
7.1
7.20 7.20 6.70 5,700 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.4
28.4
28.40 28.40 28.40 1,000 0 0 0
HKB
0.5
0.5
0.60 0.60 0.50 14,500 0 0 0
HKT
15.6
15.6
13 15.60 13 1,300 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
13.50 14 13.10 62,100 0 0 0
HLD
18.5
18.5
18.20 18.50 17.10 29,300 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
11.65 11.65 11.60 3,400 0 0 0
HMD
18
18
18 18 18 200 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
16 16 16 1,000 0 0 0
HMR
11.5
11.5
11.60 11.80 11.30 1,300 0 0 0
HMS
33.3
33.3
33.60 33.60 33.20 7,000 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
HND
10.7
10.7
10.70 10.70 10.60 5,800 0 0 0
HNF
32.9
32.9
32.90 32.90 32.90 0 0 0 0
HNG
5.9
5.9
5.70 5.90 5.70 1,273,800 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8.10 8 298,300 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
5 5 4.70 29,100 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17.2
17.2
17.10 17.30 17.10 7,700 0 0 0
HPG
26.9
26.9
26.50 26.95 26.50 22,112,200 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.2
78.2
78.20 78.30 78.20 2,000 0 0 0
HPT
23.3
23.3
23.60 23.60 23.30 5,600 0 0 0
HPW
19.8
19.8
19.80 21 19.80 6,400 0 0 0
HPX
4.6
4.6
4.59 4.68 4.59 1,260,100 0 0 0
HQC
3.1
3.1
3.05 3.12 3.05 4,727,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.2
28.2
28.10 28.15 28.10 2,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
17 17.20 16.95 3,143,400 0 0 0
HSI
0.8
0.8
0.80 0.90 0.80 3,200 0 0 0
HSL
10.2
10.2
9.90 10.40 9.59 151,500 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14.1
14.1
14.20 14.20 14.10 4,600 0 0 0
HSV
4.4
4.4
4.50 4.50 4.30 18,400 0 0 0
HT1
16.2
16.2
16 16.40 16 220,800 0 0 0
HTC
27.2
27.2
27.20 27.20 27.20 100 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 7,900 0 0 0
HTG
46.9
46.9
47.05 47.05 46.40 34,300 0 0 0
HTI
24.5
24.5
24.90 24.90 24.35 41,400 0 0 0
HTL
24.9
24.9
24.98 24.98 24.75 26,100 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 400 0 0 0
HTN
9.3
9.3
9.23 9.40 9.18 251,500 0 0 0
HTP
1.9
1.9
1.70 1.90 1.70 2,864,400 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 25,800 0 0 0
HTV
13.0
13.0
12.25 12.95 12.25 2,300 0 0 0
HU1
6.5
6.5
6.49 6.50 6.49 16,700 0 0 0
HU4
11.9
11.9
12 12 11.80 6,900 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 1,300 0 0 0
HUB
15.8
15.8
15.80 15.80 15.75 1,400 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
18.3
18.3
18 18.50 17.70 3,436,700 0 0 0
HVA
20
20
19.80 20 19 81,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.30 13.35 13.20 137,500 0 0 0
HVN
29.2
29.2
29.50 29.50 29.15 1,075,700 0 0 0
HVT
31
31
31.60 31.60 30.70 8,800 0 0 0
HVX
2.7
2.7
2.61 2.73 2.61 400 0 0 0
HWS
14.5
14.5
14.50 14.50 14.20 18,900 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
3.1
3.1
3.20 3.20 3 3,700 0 0 0
ICG
18.5
18.5
19.50 19.50 18 4,900 0 0 0
ICI
10
10
10 10 10 4,000 0 0 0
ICN
37.5
37.5
37.20 37.50 37.20 2,900 0 0 0
ICT
22
22
20.15 22.70 19.95 201,900 0 0 0
IDC
42.7
42.7
41.70 43.30 40.90 5,586,700 0 0 0
IDI
7.3
7.3
7.30 7.35 7.26 228,600 0 0 0
IDJ
5.6
5.6
5.60 5.70 5.50 803,700 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.4
26.4
26.60 26.60 26.40 8,700 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 1,500 0 0 0
IHK
10.7
10.7
13.50 13.50 10.70 600 0 0 0
IJC
12.5
12.5
12.30 12.60 12.30 2,383,900 0 0 0
ILA
5.2
5.2
5.20 5.20 5.20 3,200 0 0 0
ILB
26
26
26.80 26.90 26 15,600 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
15.6
15.6
15.60 15.60 15.60 3,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.7
48.7
48.30 49 48.30 17,400 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
43
43 43.50 42 4,000 0 0 0
IPA
19.5
19.5
19.50 19.60 19.20 127,400 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.90 8.90 8.80 3,700 0 0 0
ISH
26
26
26 26 25.70 6,300 0 0 0
IST
37
37
36.60 37.10 36.60 4,900 0 0 0
ITC
14.3
14.3
14.10 14.40 14.10 138,200 0 0 0
ITD
13.4
13.4
13.30 13.35 13.10 20,500 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 57,900 0 0 0
ITS
4.7
4.7
4.50 4.70 4.40 3,300 0 0 0
IVS
9
9
9 9.10 9 31,300 0 0 0
JOS
0.9
0.9
0.90 1 0.90 1,200 0 0 0
JVC
7.2
7.2
7.20 7.68 7.19 169,800 0 0 0
KBC
33.6
33.6
33.50 34 33.45 2,155,500 0 0 0
KCB
10.7
10.7
10.80 11.20 10.70 8,000 0 0 0
KDC
52.7
52.7
52.50 52.90 51.70 361,600 0 0 0
KDH
34.7
34.7
34.30 34.95 34.15 3,625,700 0 0 0
KDM
18.8
18.8
17.80 19 17.80 154,100 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 700 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
7.6
7.6
7.50 7.64 7.45 10,096,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.80 12.80 12.60 3,700 0 0 0
KHS
16.7
16.7
16.90 17.20 16.50 25,700 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
5.4
5.4
5.50 5.80 5.40 3,000 0 0 0
KLB
15.5
15.5
15.30 15.50 15.20 113,900 0 0 0
KMR
3.0
3.0
2.99 3.03 2.99 300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39 39.10 39 404,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.7
18.7
18.70 18.95 18.60 1,117,900 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
81.4
81.4
81.10 83 81 27,700 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 28,500 0 0 0
KST
13.3
13.3
13.30 13.30 13.30 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
39
39
38.50 39 38.50 200 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
23.9
23.9
23.50 23.90 23.50 400 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
L14
31.9
31.9
31.50 33 31.50 73,000 0 0 0
L18
26.9
26.9
26.80 27.40 26.70 5,500 0 0 0
L40
90.5
90.5
89.50 90.89 87.51 39,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.80 1.90 1.80 300 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.4
19.4
19.75 19.75 18.25 11,200 0 0 0
LAI
15.3
15.3
15.50 15.50 15.20 35,800 0 0 0
LAS
16.8
16.8
17 17.10 16.80 159,900 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
38
38
38.30 38.30 38 300 0 0 0
LBM
38.5
38.5
37.80 38.50 37.40 32,700 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
10.35 10.45 10.30 1,055,900 0 0 0
LCM
0.9
0.9
1 1 0.90 30,100 0 0 0
LDG
4.5
4.5
4.51 4.70 4.51 1,371,100 0 0 0
LDP
11.3
11.3
11.30 11.70 11.30 41,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4
4
4 4 4 1,300 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 200 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.3
5.3
5.15 5.29 5.13 344,000 0 0 0
LHC
110.8
110.8
106.60 110.80 106.60 29,100 0 0 0
LHG
30.8
30.8
30.65 30.90 30.65 40,800 0 0 0
LIC
26.4
26.4
26.80 26.90 26 2,700 0 0 0
LIG
4.4
4.4
4.50 4.50 4.40 57,000 0 0 0
LIX
35.5
35.5
33.75 36.10 33.75 64,700 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 200 0 0 0
LLM
17.7
17.7
17.80 17.80 17.70 400 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
1.3
1.3
1.20 1.30 1.10 641,800 0 0 0
LMI
10
10
10 10 10 1,900 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
49.9
49.9
49 49.90 48.60 1,193,800 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.3
32.3
33.10 33.20 32.20 101,500 0 0 0
LSS
9.6
9.6
9.56 9.58 9.51 130,800 0 0 0
LTC
2.1
2.1
2 2.10 2 18,700 0 0 0
LTG
7
7
7 7.10 6.90 151,300 0 0 0
M10
21.4
21.4
21.40 21.50 21.40 5,400 0 0 0
MA1
34.7
34.7
34.70 34.70 34.70 0 0 0 0
MAC
14.5
14.5
14.86 14.86 13.73 6,100 0 0 0
MAS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
MBB
23.5
23.5
23.45 23.65 23.30 16,560,800 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 105,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.1
30.1
29.60 30.20 29.40 3,376,300 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.40 7.50 7.40 400 0 0 0
MCH
217.9
217.9
218 221.80 217 723,100 0 0 0
MCM
27.1
27.1
26.85 27.10 26.85 21,400 0 0 0
MCO
7.4
7.4
7.20 7.40 7.20 2,100 0 0 0
MCP
27.2
27.2
28.30 28.30 27.20 15,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.70 9.90 9.70 700 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MDG
21
21
21 21 21 0 0 0 0
MEC
3.3
3.3
3 3.40 2.90 1,500 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
6.30 6.30 6.30 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.6
37.6
37.80 38.10 37.60 11,700 0 0 0
MGC
12.9
12.9
12.60 12.90 12.60 3,200 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 1,300 0 0 0
MH3
29
29
30.60 30.60 28.50 4,700 0 0 0
MHC
12.5
12.5
12.75 12.75 12.35 60,600 0 0 0
MIC
13.9
13.9
14.70 14.70 13.40 2,200 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.3
17.3
17.30 17.30 17 166,400 0 0 0
MKP
28
28
27.20 28 27.20 1,600 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
18.8
18.8
18.90 18.90 18.80 10,700 0 0 0
MML
33.9
33.9
34.40 34.40 33.80 38,700 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.9
16.9
16.80 17.10 16.50 56,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 14,800 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.1
12.1
12.10 12.15 12 4,853,200 0 0 0
MSH
40.3
40.3
40.10 40.25 39.60 801,400 0 0 0
MSN
78
78
78.60 79.30 77.60 5,137,900 0 0 0
MSR
23.5
23.5
22.90 23.80 22.90 1,615,700 0 0 0
MST
5.4
5.4
5.50 5.50 5.40 1,800,700 0 0 0
MTA
14
14
13.80 14.10 13.70 8,900 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
26.9
26.9
23.10 26.90 23.10 200 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 700 0 0 0
MTP
13
13
13 13 13 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.4
17.4
17.30 17.40 17.30 200 0 0 0
MVC
15.7
15.7
15.60 15.80 15.40 64,500 0 0 0
MVN
48.2
48.2
48 48.20 48 2,000 0 0 0
MWG
81.4
81.4
79.20 82 79.20 3,951,700 0 0 0
MZG
13.2
13.2
15 15.90 12.80 1,718,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.9
33.9
34.40 34.40 33.80 567,700 0 0 0
NAG
8.5
8.5
8.20 9 8.20 826,100 0 0 0
NAP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NAS
38.9
38.9
38.90 38.90 38.90 100 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.6
17.6
17.55 17.55 17.55 300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.30 19.80 19.30 49,900 0 0 0
NBC
8.5
8.5
8.50 8.60 8.40 30,400 0 0 0
NBE
12
12
12 12 12 10,200 0 0 0
NBP
7.5
7.5
7.60 7.70 7.50 3,100 0 0 0
NBT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
NCG
10.3
10.3
10.50 10.80 10.10 17,200 0 0 0
NCS
42
42
42 42 42 200 0 0 0
NCT
99.2
99.2
98.27 99.85 98.27 55,700 0 0 0
ND2
39.5
39.5
39.50 39.50 39.50 1,000 0 0 0
NDC
127
127
127 127 127 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.9
11.9
11.80 11.90 11.60 105,300 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
4.9
4.9
4.80 4.90 4.80 600 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 10,000 0 0 0
NED
6.9
6.9
6.80 6.90 6.80 14,800 0 0 0
NET
68.5
68.5
68.40 69 68.40 900 0 0 0
NFC
60
60
59.50 60 59.50 3,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.8
17.8
17.64 17.95 17.64 187,800 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.4
11.4
11.45 11.50 11.30 35,600 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 10.50 500 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
17.1
17.1
16.90 17.35 16.85 9,888,100 0 0 0
NLG
37.2
37.2
36.15 37.55 36.15 1,883,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.8
53.8
52.20 53.80 52.20 63,300 0 0 0
NNT
60
60
59.10 60 59.10 200 0 0 0
NO1
6.2
6.2
6.24 6.24 6.10 261,600 0 0 0
NOS
1
1
1 1 0.90 6,700 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 0 0 0 0
NRC
6.4
6.4
6.50 6.50 6.30 305,400 0 0 0
NS2
21.2
21.2
21.20 21.20 21.20 100 0 0 0
NSC
78.9
78.9
78.90 78.90 78.90 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.60 4.40 9,300 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
12.80 13 12.80 6,800 0 0 0
NT2
24.3
24.3
23.90 24.25 23.50 1,296,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.1
161.1
161.80 162.10 161 8,500 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57
57
57 57 57 400 0 0 0
NTL
18.1
18.1
17.85 18.45 17.85 384,600 0 0 0
NTP
63.8
63.8
63.50 64.30 63.30 93,000 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
10.5
10.5
10.50 10.50 10.50 100 0 0 0
NVB
13.8
13.8
13.90 14 13.80 113,400 0 0 0
NVL
14.2
14.2
13.35 14.15 13.35 22,445,400 0 0 0
NVP
48
48
48 48 48 0 0 0 0
NVT
8.2
8.2
8.20 8.20 8.20 3,900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
12.3
12.3
12.25 12.35 12.20 1,753,600 0 0 0
OCH
6
6
6 6 5.90 9,600 0 0 0
ODE
45.8
45.8
45.90 46.10 45.30 21,200 0 0 0
OGC
3.8
3.8
3.85 3.87 3.80 346,900 0 0 0
OIL
11
11
10.90 11 10.80 360,600 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 1,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.0
22.0
22 22 21.95 1,100 0 0 0
ORS
14.1
14.1
14.10 14.30 14 1,398,300 0 0 0
PAC
23.9
23.9
24.20 24.40 23.80 174,000 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.8
28.8
28.95 29.15 28.65 691,600 0 0 0
PAP
23
23
23 23 23 0 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 10,700 0 0 0
PAT
105.8
105.8
108.10 108.30 105 37,000 0 0 0
PBC
6.5
6.5
6.60 6.80 6.50 9,900 0 0 0
PBP
12.8
12.8
12.90 12.90 12.50 400 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PC1
22.1
22.1
21.90 22.35 21.80 2,075,000 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
19.8
19.8
19.70 19.80 19.60 300 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 1,800 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.3
20.3
20.40 20.50 20.20 70,100 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
PDB
24.8
24.8
24.90 24.90 24.40 2,400 0 0 0
PDC
6.6
6.6
5.20 6.60 5.10 4,100 0 0 0
PDN
94
94
94 94 94 500 0 0 0
PDR
22.2
22.2
21.75 22.50 21.75 7,091,000 0 0 0
PEC
10
10
10 10 10 700 0 0 0
PEG
4.1
4.1
4.20 4.20 4.10 8,800 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
40
40
40 40 40 800 0 0 0
PET
32.8
32.8
32.60 33 32.40 761,700 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 45,200 0 0 0
PGB
12.9
12.9
12.70 13 12.60 16,600 0 0 0
PGC
13.6
13.6
13.55 13.55 13.50 43,200 0 0 0
PGD
24.6
24.6
24.50 24.65 24.50 400 0 0 0
PGI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PGN
6.3
6.3
6.30 6.40 6.10 17,200 0 0 0
PGS
49.9
49.9
48.70 49.90 48.70 200 0 0 0
PGT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PGV
19.6
19.6
19.80 19.95 19.30 7,300 0 0 0
PHC
5.0
5.0
5.16 5.16 5.02 14,800 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
61.6
61.6
61.70 61.70 61.60 300 0 0 0
PHP
35
35
34.80 35 34.10 94,100 0 0 0
PHR
57.1
57.1
56.40 57.40 56.40 382,100 0 0 0
PHS
14.6
14.6
14.50 14.60 14.50 600 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
17
17
16.90 17 16.90 1,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.1
11.1
11.10 11.10 11.10 200 0 0 0
PIT
6.5
6.5
6.50 6.50 6.49 2,400 0 0 0
PIV
3
3
2.90 3.10 2.90 109,600 0 0 0
PJC
32
32
32 32 32 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9.1
9.1
8.86 9.10 8.85 300 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26.4
26.4
26.50 26.70 26.30 69,600 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.1
6.1
6 6.10 5.80 132,100 0 0 0
PLX
34.5
34.5
34.55 34.85 34.40 1,409,500 0 0 0
PMB
10.1
10.1
10.20 10.20 10.10 2,100 0 0 0
PMC
166.0
166.0
174.00 179.97 166.05 800 0 0 0
PMG
7.6
7.6
7.74 7.74 7.20 11,100 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34
34
34 34 34 0 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
PNC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
90
90
90.10 90.50 89.20 220,700 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.9
15.9
15.80 15.90 15.80 9,500 0 0 0
POT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 200 0 0 0
POW
14.9
14.9
14.65 15.05 14.65 9,687,100 0 0 0
PPC
10.2
10.2
10.01 10.15 10.01 261,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
28.1
28.1
27.90 28.18 27.90 16,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.9
20.9
20.90 20.90 20.90 100 0 0 0
PPS
10.5
10.5
10.10 10.50 10 16,100 0 0 0
PPY
9
9
9 9 9 10,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PRE
22.4
22.4
22.60 22.60 22.30 10,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
10.80 11 10.80 3,000 0 0 0
PSB
4.3
4.3
4.30 4.40 4.30 14,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.4
16.4
16.40 16.50 15.80 183,300 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8.10 7.90 79,000 0 0 0
PSL
11.7
11.7
10.50 11.70 10.50 25,400 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19 20 19 400 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 1,100 0 0 0
PTB
51
51
51.40 51.40 50.90 39,500 0 0 0
PTC
7.5
7.5
7.10 7.48 7.06 1,100 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
41
41 41 41 300 0 0 0
PTL
3.0
3.0
3.12 3.15 3 5,300 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
14
14
14 14 14 100 0 0 0
PTS
10.6
10.6
10.50 10.60 10.50 5,900 0 0 0
PTT
11
11
11 11 11 100 0 0 0
PTV
3.8
3.8
4 4 3.80 5,800 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 401,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.8
29.8
29.60 30.20 29.30 167,800 0 0 0
PVC
11.3
11.3
10.90 11.50 10.20 1,580,300 0 0 0
PVD
26.7
26.7
26.30 27.30 26.25 14,954,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.40 16,400 0 0 0
PVG
6.2
6.2
6.20 6.30 6.10 11,100 0 0 0
PVH
0.7
0.7
0.60 0.70 0.50 8,700 0 0 0
PVI
90
90
86 92 86 81,000 0 0 0
PVM
17.6
17.6
17.10 17.60 17.10 59,000 0 0 0
PVO
5.9
5.9
6.10 6.10 5.90 3,800 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 10,300 0 0 0
PVS
32.9
32.9
32.43 33.36 32.34 7,336,300 0 0 0
PVT
18.5
18.5
18.50 18.70 18.35 2,954,500 0 0 0
PVV
1.9
1.9
1.90 1.90 1.80 385,700 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 884,800 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 1,300 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 1,700 0 0 0
PWS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.80 0.60 41,000 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.20 1.20 1.10 63,300 0 0 0
PXL
16.4
16.4
16.20 16.40 16.20 94,300 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 5,400 0 0 0
PXS
2.9
2.9
3 3.10 2.90 74,800 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 24,300 0 0 0
QCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
QCG
13.4
13.4
13.30 13.60 13.30 256,500 0 0 0
QHD
38.1
38.1
38.10 38.10 38.10 0 0 0 0
QHW
35
35
35 35 35 900 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.1
30.1
30.10 30.10 30.10 1,200 0 0 0
QNS
44.2
44.2
44.10 44.20 43.80 174,100 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
34.4
34.4
34.10 34.40 33.70 1,600 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
29.3
29.3
29.30 29.30 29.30 0 0 0 0
QTC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
QTP
12.7
12.7
12.70 12.80 12.70 271,200 0 0 0
RAL
92.5
92.5
92.80 92.80 91.50 800 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 3,100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13
13
11.60 13 11.60 92,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.4
66.4
65.80 66.40 65.70 353,300 0 0 0
RIC
11.8
11.8
13.10 13.10 11.20 15,700 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 300 0 0 0
RYG
11.2
11.2
11.10 11.45 10.90 325,900 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 15,700 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
9.30 9.50 9.20 143,800 0 0 0
SAB
47.1
47.1
47.40 47.55 47.05 842,800 0 0 0
SAC
12.7
12.7
12.70 12.70 12.60 1,100 0 0 0
SAF
52.4
52.4
52 52.40 52 5,800 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.0
8.0
7.76 8.01 7.65 747,300 0 0 0
SAP
20
20
20 20 20 0 0 0 0
SAS
33
33
32.70 33.10 32.60 5,600 0 0 0
SAV
13.8
13.8
13.85 14 13.80 7,700 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 500 0 0 0
SBA
28.5
28.5
28.60 28.60 28.50 18,300 0 0 0
SBB
17.2
17.2
17 17.20 16.50 44,900 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SBG
14.9
14.9
14.10 14.95 13.95 506,400 0 0 0
SBH
42.3
42.3
42.30 42.30 42.30 0 0 0 0
SBL
6.7
6.7
6.20 6.70 5.90 17,900 0 0 0
SBM
33
33
33 33 33 0 0 0 0
SBR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SBS
5.5
5.5
5.50 5.50 5.40 322,500 0 0 0
SBT
25.3
25.3
25.20 25.25 25.05 814,000 0 0 0
SBV
8
8
8.22 8.22 7.51 2,200 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
63.8
63.8
63.90 64.10 63.70 24,600 0 0 0
SCI
9.4
9.4
9.30 9.50 9.20 21,400 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 2,000 0 0 0
SCL
18.8
18.8
18.60 19.20 18.50 30,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SCR
8.8
8.8
8.48 8.82 8.48 6,026,200 0 0 0
SCS
55
55
55 55.10 54.70 256,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 4,600 0 0 0
SD5
9
9
9 9 8.80 24,400 0 0 0
SD6
2.4
2.4
2.30 2.40 2.30 300 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 800 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.4
11.4
11.40 11.50 11.30 86,500 0 0 0
SDA
2.7
2.7
2.50 2.70 2.50 60,400 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
1.3
1.3
1.20 1.30 1.20 157,600 0 0 0
SDG
11.0
11.0
11.00 11.00 11.00 3,400 0 0 0
SDK
16.8
16.8
16.30 16.80 16.30 3,300 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 31 31 0 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 100 0 0 0
SEA
46
46
46 46 46 0 0 0 0
SEB
49
49
49 49 49 100 0 0 0
SED
21.1
21.1
21.30 21.30 20.90 24,300 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
20.2
20.2
21.58 21.58 20.19 500 0 0 0
SFG
10.6
10.6
10.50 10.60 10.50 2,100 0 0 0
SFI
25.9
25.9
25.70 25.90 25.70 300 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13
13
13.10 13.10 13 8,200 0 0 0
SGC
79.1
79.1
79.10 79.10 79.10 700 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 0 0 0 0
SGN
61.4
61.4
61.20 61.40 61.20 6,300 0 0 0
SGP
27
27
26.90 27.40 26.60 46,700 0 0 0
SGR
20.6
20.6
20.55 20.85 20.50 63,500 0 0 0
SGS
21.7
21.7
21.80 21.80 20.80 2,100 0 0 0
SGT
16.6
16.6
16.60 16.75 16.55 20,700 0 0 0
SHA
4.1
4.1
4.09 4.09 4.09 5,100 0 0 0
SHB
16.4
16.4
16.20 16.35 16.10 62,828,700 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.3
7.3
7.50 7.50 7 1,400 0 0 0
SHG
2.5
2.5
2.50 2.50 2.40 17,000 0 0 0
SHI
14.4
14.4
14.35 14.40 14.35 202,900 0 0 0
SHN
4.7
4.7
4.50 4.70 4.50 31,400 0 0 0
SHP
35
35
34.60 35 34.60 1,700 0 0 0
SHS
22.6
22.6
22.30 22.90 22.10 11,981,300 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
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
14.05 14.10 14.05 40,900 0 0 0
SJE
18.5
18.5
18.60 18.60 18.40 26,600 0 0 0
SJG
22.9
22.9
20.30 22.90 20.10 6,300 0 0 0
SJM
4.3
4.3
4.30 4.30 4.30 500 0 0 0
SJS
60.7
60.7
60.90 60.90 60.70 13,900 0 0 0
SKG
10.3
10.3
10.20 10.25 10.20 33,800 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 600 0 0 0
SKN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SKV
27.3
27.3
27.20 27.30 27.10 7,900 0 0 0
SLS
166
166
167 167 164.50 4,600 0 0 0
SMA
8.9
8.9
8.94 8.94 8.94 0 0 0 0
SMB
40.2
40.2
40.55 40.55 39.95 23,800 0 0 0
SMC
13.3
13.3
13.40 13.40 12.95 346,800 0 0 0
SMN
11.4
11.4
11.30 11.40 11.30 7,400 0 0 0
SMT
12.8
12.8
13.10 13.60 12.80 2,400 0 0 0
SNC
27.8
27.8
27.80 27.80 27.80 100 0 0 0
SNZ
32.8
32.8
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
10.8
10.8
10.35 11.25 10.35 1,900 0 0 0
SPV
21.6
21.6
21.60 25.40 21.60 500 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.6
2.6
2.70 2.70 2.50 233,400 0 0 0
SRB
2.2
2.2
2.20 2.30 2.20 21,900 0 0 0
SRC
52.4
52.4
49.50 52.60 49.50 600 0 0 0
SRF
7.7
7.7
7.73 7.78 7.40 7,700 0 0 0
SSB
17
17
17.05 17.10 16.90 3,215,900 0 0 0
SSC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8.20 8.20 8 15,700 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
35.0
35.0
34.80 35.35 34.60 19,630,000 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
5.57 5.60 5.55 124,700 0 0 0
STB
48.1
48.1
48.60 48.65 47.40 14,304,600 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.8
22.8
22.60 23.60 22.10 127,500 0 0 0
STK
16.9
16.9
16.80 16.90 16.80 10,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.30 1.40 1.30 400 0 0 0
STW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SVC
27.2
27.2
27.20 27.20 27 2,900 0 0 0
SVD
6.2
6.2
6.05 6.21 6.05 6,600 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 0 0 0 0
SVN
2.7
2.7
2.90 2.90 2.70 29,300 0 0 0
SVT
10.8
10.8
10.60 10.80 10.60 200 0 0 0
SWC
30.1
30.1
30.10 30.10 30.10 1,400 0 0 0
SZB
37.7
37.7
37.40 37.70 37.30 800 0 0 0
SZC
32
32
31.90 32.25 31.70 700,000 0 0 0
SZE
10
10
9.90 10 9.90 2,000 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
45
45
44.05 45 44.05 3,600 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.8
11.8
11.60 12.40 11.50 17,400 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
45
45
43.95 45 43.90 313,200 0 0 0
TAN
42
42
42 42 42 2,200 0 0 0
TAW
35
35
35 35 35 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
38.1
38.1
38.10 38.10 38.10 0 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
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
35.1
35.1
34.80 35.35 34.70 5,603,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.3
20.3
19.95 20.48 19.90 3,831,800 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
34.7
34.7
34.80 34.80 34.50 8,400 0 0 0
TCM
28.9
28.9
28.20 29 28.20 2,473,500 0 0 0
TCO
9.9
9.9
9.90 9.99 9.88 313,900 0 0 0
TCR
3.0
3.0
2.98 2.98 2.98 100 0 0 0
TCT
20
20
20 20 20 900 0 0 0
TCW
31.8
31.8
31.70 31.80 31.50 5,700 0 0 0
TDB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
TDC
11.9
11.9
11.85 11.95 11.85 321,600 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.12 3.21 3.12 19,000 0 0 0
TDH
4.7
4.7
4.89 4.89 4.73 84,200 0 0 0
TDM
56.5
56.5
56.50 56.50 56.50 300 0 0 0
TDP
29.3
29.3
30 30 29.25 126,000 0 0 0
TDS
8.3
8.3
8.30 8.40 8.30 3,600 0 0 0
TDT
6.5
6.5
6.50 6.50 6.50 17,400 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
58
58
63.50 63.50 58 1,400 0 0 0
TEG
6.3
6.3
6.30 6.30 6.30 3,700 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
58.7
58.7
62 62 58.30 1,200 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 100 0 0 0
THB
8.2
8.2
9.10 9.10 8.20 1,100 0 0 0
THD
31.5
31.5
31.70 31.70 31.10 7,200 0 0 0
THG
49.4
49.4
49.40 49.40 48.50 25,100 0 0 0
THM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8.10 8 400 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 24.30 2,900 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
7.8
7.8
7.70 8.20 7.60 1,932,800 0 0 0
TIN
53
53
53 53 53 900 0 0 0
TIP
18.7
18.7
18.70 19 18.70 29,500 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 300 0 0 0
TIX
45.8
45.8
45.77 45.77 45.77 3,000 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
13.3
13.3
13.30 13.30 13.30 2,400 0 0 0
TL4
8
8
8.10 8.10 8 12,600 0 0 0
TLD
8.2
8.2
8.23 8.34 8.18 227,000 0 0 0
TLG
51.8
51.8
52 52.10 51.80 106,800 0 0 0
TLH
5.2
5.2
5.23 5.24 5.18 207,100 0 0 0
TLI
7.3
7.3
7.30 7.30 7.30 100 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
56
56
56 56 55.50 1,700 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
60.6
60.6
60.10 60.70 60 1,100 0 0 0
TMS
41.9
41.9
39.70 41.85 39.70 1,200 0 0 0
TMT
10.4
10.4
10.05 10.40 9.90 12,400 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
15.1
15.1
15.20 15.20 14.65 14,500 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
19.7
19.7
19.20 19.80 19.20 1,659,500 0 0 0
TNH
12.4
12.4
12.50 12.50 12.20 122,600 0 0 0
TNI
6.0
6.0
5.79 6.18 5.79 148,300 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
3.5
3.5
3.60 3.60 3.50 13,600 0 0 0
TNT
8.4
8.4
8.36 8.37 8.20 26,400 0 0 0
TNV
10.2
10.2
10.40 10.40 10.20 600 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
149
149
149.20 149.20 147 32,700 0 0 0
TOT
15.9
15.9
15.60 15.90 15.60 200 0 0 0
TOW
35.9
35.9
35.90 35.90 35.90 100 0 0 0
TPB
17.0
17.0
16.95 17 16.80 4,315,300 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
9.90 11 9.80 46,000 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TRA
67.3
67.3
66.70 68 66.70 6,400 0 0 0
TRC
76
76
75.90 76 74.80 52,300 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
5.8
5.8
6.50 6.50 5.80 21,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14 14 14 0 0 0 0
TSB
36.5
36.5
35.80 36.50 35.80 700 0 0 0
TSC
3.0
3.0
2.96 2.98 2.94 165,000 0 0 0
TSD
5.5
5.5
5.40 5.50 5.40 700 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
37.1
37.1
37.60 37.60 37.10 200 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 200 0 0 0
TT6
6.5
6.5
6.40 6.70 6.40 9,300 0 0 0
TTA
11.5
11.5
11.50 11.65 11.45 74,600 0 0 0
TTC
9.1
9.1
9.10 9.10 9.10 500 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
2.86 2.92 2.86 278,500 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 45,200 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
17.4
17.4
17.40 17.60 17.10 143,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 300 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
23.8
23.8
23.80 23.80 23.80 47,600 0 0 0
TV2
36
36
36.05 36.80 35.80 224,500 0 0 0
TV3
15.9
15.9
15.90 15.90 15.90 300 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 200 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.7
8.7
8.60 8.69 8.50 10,200 0 0 0
TVC
9.4
9.4
9.40 9.40 9.20 11,500 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 3,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
50.3
50.3
50.30 50.30 50.30 200 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 94,100 0 0 0
TVS
16.8
16.8
16.80 16.95 16.75 48,100 0 0 0
TVT
16.7
16.7
16.70 16.70 16.70 600 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
17.8
17.8
17.60 17.75 17.60 15,400 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.10 28,800 0 0 0
UDL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
51.2
51.2
51.20 51.20 51.20 500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.4
10.4
10.40 10.40 10.40 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 17.70 200 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 400 0 0 0
V12
12.7
12.7
12.70 12.70 12.70 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
VAB
11.0
11.0
10.90 10.95 10.80 362,400 0 0 0
VAF
18.2
18.2
19.15 19.15 17.80 65,000 0 0 0
VAV
35.8
35.8
35.80 35.80 35.80 0 0 0 0
VBB
11.3
11.3
11.70 12.90 11.30 20,700 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
8.6
8.6
8.80 8.80 8.60 2,900 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.9
6.9
6.80 6.90 6.70 183,200 0 0 0
VC3
27.9
27.9
27.70 28 27.40 946,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
33
33
33 33 33 100 0 0 0
VC7
10.7
10.7
10.70 10.80 10.60 208,700 0 0 0
VC9
3.8
3.8
3.70 3.80 3.70 400 0 0 0
VCA
8.9
8.9
8.80 8.97 8.60 14,900 0 0 0
VCB
60
60
59.80 60.40 59.40 2,069,600 0 0 0
VCC
9.4
9.4
9.40 9.80 9.40 2,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.3
286.3
285 300 285 700 0 0 0
VCG
24.1
24.1
23.85 24.40 23.80 4,254,000 0 0 0
VCI
35.8
35.8
36.10 36.45 35.60 13,911,600 0 0 0
VCM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VCP
25.5
25.5
25.90 25.90 25.40 20,200 0 0 0
VCR
39
39
39 39 38.90 7,300 0 0 0
VCS
47.5
47.5
46.60 47.50 46.50 62,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
34
34
34 34 34 7,000 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
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
48.9
48.9
48.85 48.85 48.85 100 0 0 0
VDS
18.6
18.6
18.55 18.80 18.40 727,600 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 1,000 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
1.7
1.7
2 2 1.60 10,100 0 0 0
VE9
4
4
4.30 4.30 3.70 8,800 0 0 0
VEA
36.9
36.9
36.85 36.94 36.68 867,400 0 0 0
VEC
43.3
43.3
41.60 43.30 40 30,400 0 0 0
VEF
132
132
131 132.20 131 12,100 0 0 0
VES
11
11
11.50 11.50 11 2,700 0 0 0
VET
17
17
16 17 16 1,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.7
54.7
54.50 54.90 54.50 8,300 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
46.6
46.6
46.60 47.10 45.75 1,154,000 0 0 0
VGG
45.6
45.6
45.60 45.60 45.60 0 0 0 0
VGI
81.6
81.6
82.60 84.20 81.30 921,000 0 0 0
VGL
20
20
20 20 20 100 0 0 0
VGP
28.5
28.5
28.90 28.90 28.50 17,900 0 0 0
VGR
55.6
55.6
55.59 55.97 55.59 5,200 0 0 0
VGS
29.1
29.1
28.60 29.50 28.20 572,200 0 0 0
VGT
12.7
12.7
12.70 12.80 12.50 610,300 0 0 0
VGV
32.4
32.4
32.40 33.10 32.40 8,900 0 0 0
VHC
58.6
58.6
58.90 59.90 58.30 1,005,400 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.40 4.50 4.40 112,500 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 69,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 2,600 0 0 0
VHM
93.9
93.9
93 93.90 90.50 3,280,400 0 0 0
VIB
18.5
18.5
18.50 18.65 18.45 2,465,600 0 0 0
VIC
211
211
210.80 211.30 208.10 2,083,100 0 0 0
VID
5.1
5.1
5.02 5.12 5.02 17,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16
16
16 16 16 5,100 0 0 0
VIG
6
6
6 6 5.90 51,400 0 0 0
VIH
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VIM
10.5
10.5
10.60 10.60 10.50 700 0 0 0
VIN
17
17
16.50 17 16.50 600 0 0 0
VIP
12.9
12.9
12.90 13 12.85 52,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
19
19
18 19 18 500 0 0 0
VIW
17
17
17 17 16.80 7,800 0 0 0
VIX
25.8
25.8
24.90 26.25 24.70 47,746,700 0 0 0
VJC
176.4
176.4
175.60 177 173.30 1,849,300 0 0 0
VLA
9
9
9 9 9 0 0 0 0
VLB
47.1
47.1
47.30 47.30 47 29,000 0 0 0
VLC
14.1
14.1
14 14.20 14 82,100 0 0 0
VLF
0.8
0.8
0.70 0.80 0.70 15,100 0 0 0
VLG
8.8
8.8
8.60 9 8.50 10,100 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.1
6.1
6 6.09 5.91 8,600 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 3,000 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
16.7
16.7
16.80 16.80 16.40 14,000 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 600 0 0 0
VND
19.7
19.7
19.55 19.95 19.40 11,523,700 0 0 0
VNE
6.3
6.3
6.28 6.34 6.20 215,700 0 0 0
VNF
15.6
15.6
15.70 15.70 15.50 2,700 0 0 0
VNG
7.2
7.2
7.21 7.21 7.21 1,100 0 0 0
VNH
1
1
1 1 0.90 112,700 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 1,700 0 0 0
VNL
22.9
22.9
23 23 22.90 6,200 0 0 0
VNM
62.8
62.8
61.70 63.30 61.60 10,146,900 0 0 0
VNP
18.5
18.5
16.80 18.60 16.60 147,800 0 0 0
VNR
20.5
20.5
20.40 20.50 20.40 1,600 0 0 0
VNS
9.2
9.2
9.20 9.20 9.19 2,200 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 600 0 0 0
VNZ
378
378
390 391 378 3,300 0 0 0
VOC
12.7
12.7
12.70 12.70 12.60 22,100 0 0 0
VOS
12.9
12.9
12.75 12.90 12.75 388,700 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
VPB
27.8
27.8
27.60 28.20 27.60 11,783,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.7
25.7
26.10 26.10 25.65 1,300 0 0 0
VPG
6.5
6.5
6.36 6.49 6.36 154,100 0 0 0
VPH
5.0
5.0
4.95 5 4.94 72,500 0 0 0
VPI
54.3
54.3
53.90 54.50 52.90 1,719,100 0 0 0
VPR
17.2
17.2
17.20 17.20 17.20 10,000 0 0 0
VPS
9.9
9.9
9.90 9.90 9.80 2,900 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
13.4
13.4
13.60 13.60 13 17,700 0 0 0
VRE
32.1
32.1
31.65 32.10 31.55 5,608,700 0 0 0
VRG
17.3
17.3
17.20 17.30 17.20 2,600 0 0 0
VSA
20.2
20.2
20.40 21 20.20 600 0 0 0
VSC
22.3
22.3
21.90 22.65 21.80 10,927,200 0 0 0
VSE
8.5
8.5
8.90 8.90 8.20 9,600 0 0 0
VSF
25.6
25.6
26 26 25 18,900 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 5,000 0 0 0
VSH
44.4
44.4
44.01 44.45 43.96 13,700 0 0 0
VSI
21.1
21.1
19.95 21.05 19.95 600 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
15
15
14.60 15.10 14.60 400 0 0 0
VST
3.1
3.1
3.20 3.30 3.10 143,800 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 5,000 0 0 0
VTB
16.0
16.0
16.15 16.15 15.80 42,600 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
6.8
6.8
6.80 6.90 6.70 71,400 0 0 0
VTE
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 200 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
51.4
51.4
51.20 52.50 51.20 2,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.90 12 11.75 191,700 0 0 0
VTP
106.3
106.3
106 107.50 105.10 430,900 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15
15
15.10 15.10 14.90 21,100 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.7
14.7
14.50 15 14.30 348,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18.20 1,230,300 0 0 0
VUA
18
18
18 18 18 0 0 0 0
VVN
3.3
3.3
3.80 3.90 3.30 4,800 0 0 0
VVS
62
62
62.20 63.30 59.80 157,400 0 0 0
VW3
8.7
8.7
9 9.50 8 4,800 0 0 0
VWS
23
23
23 23 23 100 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
283
282.20 283 282.20 400 0 0 0
WSB
56
56
56 57 56 2,100 0 0 0
WSS
6.6
6.6
6.80 6.80 6.60 37,000 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
X20
12.4
12.4
12.20 12.40 12.10 3,600 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
18.6
18.6
18.60 18.60 18.60 400 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9
9
9 9 9 2,800 0 0 0
XMD
7.5
7.5
7.80 7.80 7.40 600 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 2,900 0 0 0
XPH
14.6
14.6
14.60 14.60 14.60 2,800 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
13.9
13.9
13.80 13.85 13.50 14,200 0 0 0
YEG
12.1
12.1
12.10 12.25 12.05 1,096,000 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
267.6
267.6
265.96 268.20 265.31 66,834,955 0 0 0
^UPCOM
120.1
120.1
120.05 120.65 119.77 0 0 0 0
^VN30
1,871.5
1,871.5
1,858.62 1,875.71 1,853.60 242,427,694 0 0 0
^VNINDEX
1,635.5
1,635.5
1,627.45 1,638.35 1,623.03 649,408,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |