DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/11/2025

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 17/11/2025

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 32.90 300 0 0 0
AAA
8.1
8.1
7.95 8.12 7.92 1,575,100 0 0 0
AAH
3.6
3.6
3.60 3.70 3.60 307,700 0 0 0
AAM
6.9
6.9
6.90 6.90 6.82 4,500 0 0 0
AAS
8.9
8.9
8.70 8.90 8.60 1,094,700 0 0 0
AAT
3.5
3.5
3.48 3.48 3.43 10,800 0 0 0
AAV
6.5
6.5
6.50 6.60 6.40 337,400 0 0 0
ABB
14.8
14.8
13.90 14.90 13.90 12,444,100 0 0 0
ABC
11.6
11.6
11.60 11.80 11.60 57,900 0 0 0
ABI
20.2
20.2
20 20.20 20 40,000 0 0 0
ABR
13.4
13.4
13.40 13.40 13.40 700 0 0 0
ABS
3.2
3.2
3 3.15 2.95 434,600 0 0 0
ABT
70.2
70.2
69.50 74.20 69.50 8,100 0 0 0
ABW
10.7
10.7
10.50 10.90 10.40 192,300 0 0 0
ACB
25.2
25.2
25 25.15 24.95 3,945,100 0 0 0
ACC
13.4
13.4
13.05 13.35 13.05 7,300 0 0 0
ACE
42.9
42.9
41.40 42.90 41.40 3,200 0 0 0
ACL
13.3
13.3
12.90 13.25 12.90 10,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.60 1,300 0 0 0
ACV
54.8
54.8
55.40 55.70 54.50 1,115,300 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
9.3
9.3
9.30 9.30 9.30 100 0 0 0
ADS
8.3
8.3
8.40 8.40 8.25 50,300 0 0 0
AFX
13.1
13.1
13 13.50 12.80 495,800 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.4
16.4
16.05 16.50 16.05 394,000 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
38.9
38.9
39.51 39.61 38.18 1,600 0 0 0
AGR
16.0
16.0
15.85 16 15.80 217,400 0 0 0
AGX
151.1
151.1
160 160 151.10 200 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44.4
44.4
44.20 44.40 44.20 7,100 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ALV
6.7
6.7
6.80 6.90 6.70 4,900 0 0 0
AMC
21
21
21 21 21 0 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 300 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 100 0 0 0
AMS
7.8
7.8
7.50 7.80 7.50 299,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
40.9
40.9
39.40 41.50 39 99,800 0 0 0
ANV
28.8
28.8
28.70 29 28.65 1,413,400 0 0 0
APF
39.2
39.2
39.40 39.40 39.20 1,300 0 0 0
APG
11
11
11.05 11.05 10.90 138,200 0 0 0
APH
6.3
6.3
6.23 6.32 6.22 277,600 0 0 0
API
7.4
7.4
7.20 7.40 7.10 240,700 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.5
5.5
5.60 5.70 5.40 7,200 0 0 0
APS
8.4
8.4
8.10 8.40 8.10 210,700 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
7.0
7.0
6.94 7.03 6.90 473,700 0 0 0
ASP
4.9
4.9
4.60 4.94 4.59 74,600 0 0 0
AST
73.5
73.5
73.60 73.60 72.50 57,400 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
27.5
27.5
27.50 27.50 27.50 0 0 0 0
AVC
52.2
52.2
52.20 52.20 52.20 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
12.1
12.1
12.50 12.50 11.90 121,300 0 0 0
BAB
12.5
12.5
12.60 12.60 12.50 5,100 0 0 0
BAF
32
32
32 32.05 31.85 1,268,400 0 0 0
BAL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BAX
36
36
36 36 36 100 0 0 0
BBC
78
78
75.50 78 75.50 1,300 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
13.4
13.4
13.30 13.40 13.30 600 0 0 0
BCA
10.4
10.4
9.30 10.40 9.30 35,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
7.80 8.10 7.70 192,400 0 0 0
BCE
10.3
10.3
10.21 10.41 10.16 19,700 0 0 0
BCF
40.1
40.1
40 40.10 40 2,900 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
68.9
68.9
67.60 68.90 67.50 583,100 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38.8
38.8
38.50 38.80 38.50 2,100 0 0 0
BDT
9.5
9.5
9.30 9.50 9.30 36,300 0 0 0
BDW
31.9
31.9
31.90 31.90 31.90 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
45.4
45.4
45.90 46.20 45 138,100 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.2
24.2
24.20 24.20 24.20 200 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9
9
10.90 10.90 8.90 1,300 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.5
31.5
31.60 31.60 31.50 3,000 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.0
24.0
23.95 24 23.60 266,500 0 0 0
BID
38.4
38.4
38.35 38.55 38.30 1,422,700 0 0 0
BIG
6.5
6.5
6.60 7.10 6.10 419,000 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
23.3
23.3
23.80 23.80 22.60 49,000 0 0 0
BKG
2.9
2.9
2.89 2.89 2.85 99,300 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 16,300 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 0 0 0 0
BMC
16.5
16.5
16.75 16.75 16.40 13,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.3
8.3
8.40 8.40 8.30 2,200 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.3
19.3
19.15 19.45 19.15 181,800 0 0 0
BMJ
9.4
9.4
9.30 9.40 9.30 5,500 0 0 0
BMK
15
15
15 15 15 200 0 0 0
BMP
166.6
166.6
166.40 167.40 163.50 117,600 0 0 0
BMS
13
13
12.90 13 12.80 114,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.1
8.1
8.20 8.20 7.90 100,600 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.10 400 0 0 0
BRC
13
13
12.85 13 12.85 1,100 0 0 0
BRR
18.4
18.4
18 18.40 18 1,600 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 0 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSH
19
19
19 19 19 100 0 0 0
BSI
41.8
41.8
41.90 41.90 41.40 370,900 0 0 0
BSL
9.2
9.2
10 10 9.20 2,900 0 0 0
BSP
11.5
11.5
11.70 11.70 11.50 600 0 0 0
BSQ
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSR
16.5
16.5
16.20 16.45 16 4,617,400 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
BTD
17.2
17.2
17.20 17.20 17.20 300 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
29
29
29.80 29.80 28.60 26,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
9.7
9.7
9.67 9.67 9.62 39,100 0 0 0
BTS
5.3
5.3
5.30 5.30 5.10 12,300 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BTV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13.8
13.8
13.40 13.80 13.40 1,851,800 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
54.1
54.1
55.80 55.80 54 433,400 0 0 0
BVL
17
17
16.90 17 16.90 2,600 0 0 0
BVN
15.2
15.2
16.20 16.20 15.20 1,000 0 0 0
BVS
33.3
33.3
33.10 33.50 33 125,600 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.1
47.1
47.30 47.30 47 67,700 0 0 0
BWS
32.4
32.4
32.54 32.54 32.45 3,100 0 0 0
BXH
17.4
17.4
16.80 17.40 16.80 11,700 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
24.6
24.6
26 26.40 24.50 58,200 0 0 0
C47
10.0
10.0
9.91 10.05 9.91 34,100 0 0 0
C4G
8.6
8.6
8.50 8.60 8.40 1,282,700 0 0 0
C69
12.4
12.4
12.20 12.50 12.20 233,900 0 0 0
C92
4.5
4.5
4.20 4.60 4.10 1,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 1,300 0 0 0
CAN
28.7
28.7
28.70 28.70 28.70 200 0 0 0
CAP
40.8
40.8
41 41.20 40.60 19,600 0 0 0
CAT
16.4
16.4
16.40 16.40 16.40 4,100 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.4
28.4
28 28.50 28 7,200 0 0 0
CC1
31.5
31.5
31.80 31.80 31.50 1,200 0 0 0
CCA
14.6
14.6
14.50 14.60 14.50 2,700 0 0 0
CCC
16.8
16.8
17.50 17.50 16.30 27,600 0 0 0
CCI
25.6
25.6
25.60 25.60 25.60 0 0 0 0
CCL
6.4
6.4
6.35 6.45 6.35 144,500 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 12.60 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
45
45
45 45 45 0 0 0 0
CDC
28.8
28.8
28 29 27.60 909,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33
33
33 33.20 33 2,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.1
10.1
10 10.10 10 2,700 0 0 0
CDR
6.4
6.4
6.70 6.70 6.40 2,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
26.5
26.5
25.80 27.10 25.80 14,629,400 0 0 0
CET
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 500 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 500 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
32
32
31.80 32 31.80 165,800 0 0 0
CHS
11.2
11.2
11.30 11.30 11.20 1,100 0 0 0
CI5
5
5
5 5 5 1,000 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 6,100 0 0 0
CID
10.7
10.7
10.60 10.70 10.60 200 0 0 0
CIG
9.2
9.2
8.85 9.18 8.82 70,600 0 0 0
CII
26.6
26.6
25.70 26.75 25.55 22,751,600 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 200 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
46 46 45 5,300 0 0 0
CKD
22.8
22.8
22.70 22.80 22.70 3,300 0 0 0
CKG
12.0
12.0
12.05 12.05 11.80 43,400 0 0 0
CKV
12
12
12 12 12 0 0 0 0
CLC
52
52
52 52 52 600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.60 21.60 21.60 100 0 0 0
CLL
30.8
30.8
30.80 30.85 30.70 15,700 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 43,000 0 0 0
CMC
8.8
8.8
8.20 8.80 8.20 400 0 0 0
CMD
23
23
23.40 23.40 23 300 0 0 0
CMF
350
350
350 350 350 300 0 0 0
CMG
38.6
38.6
38.20 38.80 38.20 349,900 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
60
60
60 60 60 0 0 0 0
CMP
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMS
8.5
8.5
7.80 8.60 7.80 205,000 0 0 0
CMT
13
13
13 13 13 2,000 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.6
6.6
6.53 6.58 6.51 61,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
CNG
25.7
25.7
25.55 25.70 25.50 5,600 0 0 0
CNN
57.9
57.9
57.90 57.90 57.90 1,100 0 0 0
CNT
7.9
7.9
8 8 7.90 5,000 0 0 0
COM
31
31
31 31 31 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 400 0 0 0
CPC
17.6
17.6
18.40 18.40 17.60 200 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 0 0 0 0
CQN
31.6
31.6
32.50 32.50 31.50 23,000 0 0 0
CQT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CRC
8.9
8.9
9.05 9.11 8.80 930,700 0 0 0
CRE
9.2
9.2
9.32 9.40 9.17 449,700 0 0 0
CSC
18.3
18.3
18.70 18.70 17.90 32,000 0 0 0
CSI
27.3
27.3
27 27.30 27 1,500 0 0 0
CSM
14.2
14.2
13.95 14.20 13.95 510,100 0 0 0
CSV
31.8
31.8
31.90 32.40 31.10 1,137,800 0 0 0
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.3
18.3
18 18.30 18 2,500 0 0 0
CTD
88.8
88.8
87.50 89.40 87.30 566,300 0 0 0
CTF
19.5
19.5
20.15 20.15 19.50 413,800 0 0 0
CTG
48.9
48.9
48.75 48.95 48.35 5,014,800 0 0 0
CTI
23.7
23.7
23.50 23.90 23.40 250,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.3
9.3
8.70 9.30 8.40 159,300 0 0 0
CTR
91.2
91.2
92.70 92.70 91 437,500 0 0 0
CTS
36.1
36.1
35.50 36.15 35.35 964,200 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 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.8
25.8
25.80 25.80 25.60 1,500 0 0 0
CX8
10
10
10 10 10 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.4
10.4
10.70 10.70 10.40 5,500 0 0 0
D2D
35.9
35.9
36 36.20 35.90 24,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.8
17.8
17.80 17.80 17.80 10,500 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.71 3.82 3.71 105,300 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
14
14
12.40 14 12.40 6,300 0 0 0
DAT
9.1
9.1
8.64 9.18 8.64 12,300 0 0 0
DBC
26.5
26.5
26.20 26.60 26.15 3,091,200 0 0 0
DBD
51.5
51.5
53.20 53.80 51.50 3,600 0 0 0
DBM
23
23
23 23 23 0 0 0 0
DBT
11.3
11.3
10.95 11.25 10.95 31,800 0 0 0
DC1
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 300 0 0 0
DC4
11.7
11.7
11.60 11.65 11.55 311,600 0 0 0
DCF
36.8
36.8
36 36.80 36 800 0 0 0
DCG
31
31
31 31 31 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
34.5
34.5
36.50 36.50 33.80 757,200 0 0 0
DCM
35
35
34.65 35.05 34.60 1,858,100 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.6
9.6
9.60 10.20 9.40 80,500 0 0 0
DDG
1.7
1.7
1.70 1.70 1.70 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DDV
29.8
29.8
29.50 30.10 29.40 936,800 0 0 0
DFC
27.9
27.9
27.90 27.90 27.90 700 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
99
99
99.40 101.50 98 3,026,100 0 0 0
DGT
4.6
4.6
4.60 4.60 4.50 92,900 0 0 0
DGW
42.7
42.7
39.95 42.70 39.95 3,802,600 0 0 0
DHA
57.9
57.9
57.80 58.50 57.70 53,500 0 0 0
DHB
8.2
8.2
8.80 8.90 8.10 2,000 0 0 0
DHC
33.5
33.5
34 34.20 33.50 247,900 0 0 0
DHD
30
30
30 30 30 3,000 0 0 0
DHG
103.7
103.7
103.90 104.30 103.20 13,900 0 0 0
DHM
6.1
6.1
6.01 6.20 6.01 10,500 0 0 0
DHN
31.5
31.5
31.50 31.50 31.50 900 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
75.2
75.2
75 82.50 75 20,000 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.9
3.9
4.10 4.10 3.90 6,300 0 0 0
DIG
21.4
21.4
20.60 21.65 20.60 16,821,600 0 0 0
DIH
12
12
12 12 12 800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6
6
5.50 6 5.40 1,676,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.75 2.81 2.72 1,339,000 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
59.50 59.50 59.50 0 0 0 0
DMN
7
7
7 7 7 100 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
24
24
26.50 26.50 24 300 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 0 0 0 0
DNE
8.6
8.6
8.70 8.80 8.60 500 0 0 0
DNH
53
53
53 53 53 100 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
18.3
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 3,000 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
34.10 37.20 34.10 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51
51
52.80 52.80 51 3,900 0 0 0
DPG
45.0
45.0
44.15 45 44.15 602,500 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
24.4
24.4
24.05 24.45 23.85 3,941,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.9
38.9
37.90 39.20 37.90 979,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.80 10.90 10.60 13,000 0 0 0
DRC
15.8
15.8
15.70 15.90 15.70 150,800 0 0 0
DRG
8.8
8.8
8.60 8.90 8.60 8,800 0 0 0
DRH
2.4
2.4
2.41 2.48 2.38 457,900 0 0 0
DRI
12.9
12.9
12.60 13.10 12.60 946,100 0 0 0
DRL
50.6
50.6
50.40 51 49.90 2,700 0 0 0
DS3
6.4
6.4
6 6.40 6 700 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
25.7
25.7
25.55 25.85 25.50 348,800 0 0 0
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSN
44.1
44.1
44.05 44.20 44.05 6,300 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 68,900 0 0 0
DTA
4.5
4.5
4.35 4.60 4.35 28,500 0 0 0
DTD
18.8
18.8
18 19.10 18 435,300 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 2.40 39,000 0 0 0
DTK
11.4
11.4
11.20 11.50 11.20 12,600 0 0 0
DTL
14.5
14.5
14.55 14.55 14.40 1,700 0 0 0
DTP
113
113
113.40 113.50 113 1,800 0 0 0
DTT
15
15
15 15 15 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.7
6.7
6.60 6.80 6.60 991,600 0 0 0
DVN
20.7
20.7
20.60 20.80 20.40 37,600 0 0 0
DVP
69
69
69.90 69.90 68.70 22,600 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 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.7
19.7
19.35 19.85 19.30 16,252,700 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.90 11 10.80 185,500 0 0 0
DXS
10.2
10.2
10.05 10.30 9.95 1,438,500 0 0 0
DXV
3.8
3.8
3.77 3.77 3.71 2,100 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 0 0 0 0
EBS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
ECI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ECO
20.9
20.9
21.68 22.82 20.92 37,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2 13,500 0 0 0
EIB
22.2
22.2
21.40 22.20 21.30 7,987,300 0 0 0
EIC
25.5
25.5
22.50 25.50 22.50 3,300 0 0 0
EID
23.7
23.7
24 24 23.40 18,900 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
ELC
20.8
20.8
20.50 20.90 20.50 217,100 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.6
21.6
21.60 21.60 21.60 200 0 0 0
EVE
11.3
11.3
11.35 11.35 11.10 53,700 0 0 0
EVF
12.5
12.5
12.30 12.45 12.25 3,161,400 0 0 0
EVG
8.3
8.3
8.08 8.30 8.08 663,500 0 0 0
EVS
6.2
6.2
6.10 6.20 6.10 93,200 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
3.7
3.7
3.59 3.70 3.59 62,400 0 0 0
FCN
15.6
15.6
15.15 15.65 15.15 865,700 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
12.5
12.5
12.60 12.60 12.50 13,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.2
7.2
7.18 7.23 7.05 438,200 0 0 0
FIT
4.6
4.6
4.64 4.66 4.62 265,600 0 0 0
FMC
36.7
36.7
36.65 37 34.15 46,800 0 0 0
FOC
64.6
64.6
65.50 65.50 64.50 14,700 0 0 0
FOX
61.6
61.6
61.90 62 60.90 25,700 0 0 0
FPT
101
101
100.60 101.80 100.60 5,585,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
FRT
146.6
146.6
146.80 148.50 144.40 579,600 0 0 0
FSO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
FT1
49
49
49 49 49 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
34.1
34.1
33.80 34.25 33.80 767,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.50 8.80 8.40 344,600 0 0 0
GAS
63
63
63.20 63.80 62 689,000 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.9
30.9
30.91 30.91 30.73 1,600 0 0 0
GDA
16.4
16.4
16.40 16.50 16.30 50,900 0 0 0
GDT
21.0
21.0
20.85 21 20.85 13,700 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15.2
15.2
15.30 15.30 15.15 383,300 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
45.5
45.5
45.30 45.70 44.45 7,418,300 0 0 0
GGG
4
4
4 4 4 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.5
29.5
29.40 29.50 29.30 15,900 0 0 0
GIC
15.4
15.4
15.30 15.40 15.30 1,700 0 0 0
GIL
15.8
15.8
15.60 15.90 15.60 235,000 0 0 0
GKM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.4
22.4
21.50 22.50 20.40 800 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 31.70 300 0 0 0
GMD
63.6
63.6
62.50 64 62.50 613,100 0 0 0
GMH
8.7
8.7
8.47 8.68 8.47 900 0 0 0
GMX
15.8
15.8
15.90 16.10 15.80 10,900 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 77,600 0 0 0
GSM
30.9
30.9
30.80 30.90 30.60 10,900 0 0 0
GSP
10.6
10.6
10.55 10.55 10.50 57,400 0 0 0
GTA
9.4
9.4
9.90 9.94 9.40 3,400 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GTS
11
11
11 11 11 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.1
29.1
28.80 29.25 28.50 4,627,400 0 0 0
GVT
79
79
79 79 79 400 0 0 0
H11
7
7
7 7 7 1,000 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 500 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18.9
18.9
17.80 18.85 17.55 25,228,100 0 0 0
HAH
66
66
64.90 66 63.40 2,465,600 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9
9
9.10 9.10 9 12,600 0 0 0
HAP
7.5
7.5
7.46 7.71 7.45 153,800 0 0 0
HAR
4.1
4.1
3.99 4.10 3.99 260,500 0 0 0
HAS
7.5
7.5
7.50 7.50 7.45 3,700 0 0 0
HAT
35
35
35 35 35 100 0 0 0
HAV
3.8
3.8
3.40 3.80 3.40 700 0 0 0
HAX
10.8
10.8
10.80 10.90 10.80 340,400 0 0 0
HBC
6.5
6.5
6.30 6.50 6.20 957,400 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HBH
5.2
5.2
4.40 5.20 4.40 200 0 0 0
HBS
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
HCC
24
24
24 24 24 500 0 0 0
HCD
7.8
7.8
7.81 7.84 7.80 2,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.0
23.0
22.65 23.05 22.65 8,864,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.8
15.8
14.90 15.80 14.90 800 0 0 0
HD6
11.8
11.8
12 12 11.80 13,000 0 0 0
HD8
7.3
7.3
7.10 7.30 7.10 500 0 0 0
HDA
6.4
6.4
6.50 6.50 6.40 3,100 0 0 0
HDB
30.1
30.1
30 30.50 29.80 12,131,900 0 0 0
HDC
28.9
28.9
28.25 29.25 28.25 2,705,700 0 0 0
HDG
33.6
33.6
32.95 33.65 32.70 4,349,700 0 0 0
HDM
38.6
38.6
38 38.60 38 2,700 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 1,600 0 0 0
HDW
15.5
15.5
18 18 15.50 10,600 0 0 0
HEC
63
63
63 63 62.50 1,100 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 500 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
253.0
253.0
247.70 253.51 247.70 6,500 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
12.4
12.4
12.10 12.40 12 953,000 0 0 0
HHS
15.1
15.1
15 15.25 14.90 1,716,900 0 0 0
HHV
14.4
14.4
13.85 14.40 13.85 7,515,200 0 0 0
HID
5.7
5.7
5.72 5.72 5.66 1,444,500 0 0 0
HII
5.6
5.6
5.20 5.56 5.20 1,109,500 0 0 0
HIO
7.4
7.4
7.50 7.50 7.40 1,200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.5
27.5
27.50 27.60 27.50 4,900 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15.6
15.6
15.60 15.60 15.60 0 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
13.80 14.40 13.70 51,500 0 0 0
HLD
18.5
18.5
18.30 18.50 18.20 22,000 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 11.70 11.60 7,700 0 0 0
HMD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.2
15.2
15.80 15.80 14.70 1,400 0 0 0
HMR
11.6
11.6
11.50 11.60 11.50 600 0 0 0
HMS
33.4
33.4
33.50 33.50 33.40 1,000 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 2,400 0 0 0
HND
10.8
10.8
10.80 10.80 10.70 4,800 0 0 0
HNF
32.9
32.9
32.90 32.90 32.90 0 0 0 0
HNG
6
6
5.90 6 5.80 2,092,300 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.1
8.1
8 8.10 8 292,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.80 4.70 8,600 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 6,000 0 0 0
HPG
27.3
27.3
27.05 27.35 27.05 32,158,300 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
77.4
77.4
77.40 77.40 77.40 100 0 0 0
HPT
25.9
25.9
24 26 24 900 0 0 0
HPW
20.7
20.7
20.70 20.70 20.70 100 0 0 0
HPX
4.7
4.7
4.62 4.74 4.62 879,700 0 0 0
HQC
3.1
3.1
3.09 3.14 3.09 3,155,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.2
28.2
28.15 28.15 28.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.2
17.2
17.10 17.45 17.05 3,446,800 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9.7
9.7
10.15 10.30 9.44 2,086,500 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 100 0 0 0
HSV
4.4
4.4
4.30 4.50 4.30 7,500 0 0 0
HT1
16.3
16.3
16.35 16.40 16.15 535,200 0 0 0
HTC
29.9
29.9
29.90 29.90 29.90 100 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 2,700 0 0 0
HTG
46.9
46.9
47 47 46.65 15,200 0 0 0
HTI
24.5
24.5
24.50 24.60 24.25 27,300 0 0 0
HTL
25.2
25.2
25.16 25.38 24.98 63,100 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
9.4
9.4
9.39 9.39 9.29 204,600 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
13.0
13.0
12.95 12.95 12.95 0 0 0 0
HU1
6.5
6.5
6.50 6.50 6.50 2,200 0 0 0
HU4
12.3
12.3
11.90 12.30 11.90 4,100 0 0 0
HU6
4.8
4.8
4.70 4.80 4.70 300 0 0 0
HUB
15.8
15.8
15.75 15.90 15.60 7,300 0 0 0
HUG
29.8
29.8
29.90 29.90 29.80 200 0 0 0
HUT
18.2
18.2
18.30 18.70 18.10 4,663,600 0 0 0
HVA
19.7
19.7
19.70 19.90 19.70 8,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.30 13.50 13.30 109,700 0 0 0
HVN
29.5
29.5
29.20 29.65 29.20 537,200 0 0 0
HVT
30.7
30.7
30.90 30.90 30.50 32,200 0 0 0
HVX
2.7
2.7
2.73 2.73 2.60 12,400 0 0 0
HWS
14.5
14.5
14.50 14.60 14.30 4,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
41.5
41.5
41.50 41.50 41.50 100 0 0 0
ICF
3.2
3.2
3.10 3.20 3.10 200 0 0 0
ICG
18.2
18.2
17.80 18.40 17.60 11,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.5
37.5
37.50 37.50 37.20 6,700 0 0 0
ICT
20.6
20.6
22 22 20.50 85,000 0 0 0
IDC
42.4
42.4
42.80 43.20 41.90 3,611,800 0 0 0
IDI
7.4
7.4
7.30 7.43 7.30 566,400 0 0 0
IDJ
5.7
5.7
5.60 5.70 5.60 308,200 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.5
26.5
26.50 26.70 26.40 6,000 0 0 0
IFS
21.3
21.3
21.30 21.30 21.20 12,500 0 0 0
IHK
12.1
12.1
12.10 12.10 12.10 100 0 0 0
IJC
12.5
12.5
12.45 12.60 12.40 2,192,300 0 0 0
ILA
5.3
5.3
5.20 5.40 5.20 35,900 0 0 0
ILB
26
26
26 26 26 0 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
15.6
15.6
15.60 15.60 15.60 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.3
48.3
48.70 48.80 47.45 211,700 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 43 100 0 0 0
IPA
19.5
19.5
19.40 19.60 19 123,800 0 0 0
IRC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26
26
26 26 26 5,200 0 0 0
IST
36.9
36.9
36.90 36.90 36.90 0 0 0 0
ITC
15.3
15.3
14.50 15.30 14.35 624,700 0 0 0
ITD
13.4
13.4
13.50 13.50 13.20 4,800 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 42,700 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
IVS
9.2
9.2
9.10 9.30 9 67,700 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.4
7.4
7.21 7.42 7.21 128,900 0 0 0
KBC
35.0
35.0
34 35.15 33.70 4,025,700 0 0 0
KCB
10.9
10.9
10.90 10.90 10.70 16,400 0 0 0
KDC
52.6
52.6
52.50 53 52 368,000 0 0 0
KDH
35.1
35.1
34.75 35.35 34.65 7,830,000 0 0 0
KDM
18.8
18.8
18.20 19 18.10 132,200 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 3,200 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
7.8
7.8
7.65 7.98 7.60 16,141,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.60 12.70 12.60 6,600 0 0 0
KHS
17
17
17.10 17.10 16.70 21,500 0 0 0
KHW
31
31
31 31 31 100 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
KLB
15.4
15.4
15.40 15.50 15 527,100 0 0 0
KMR
3
3
3 3.04 2.96 2,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39 39.10 39 529,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.1
19.1
18.85 19.35 18.85 2,081,300 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80.1
80.1
82 82.70 80.10 31,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.90 1,300 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 0 0 0 0
KTL
20
20
20 20 20 0 0 0 0
KTS
37.7
37.7
37.50 37.70 37 400 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
24.9
24.9
25 25 24.85 300 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
32.6
32.6
33.50 33.50 32 92,600 0 0 0
L18
27.5
27.5
26.90 27.70 26.90 19,100 0 0 0
L40
89.4
89.4
88.51 89.50 85.52 40,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.4
19.4
19.40 19.40 19.40 1,600 0 0 0
LAI
15.4
15.4
15.40 15.50 15.40 4,800 0 0 0
LAS
16.9
16.9
16.90 17.10 16.80 150,900 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
38.5
38.5
38.50 38.50 38.50 500 0 0 0
LBM
38.5
38.5
38.45 40.70 36.90 145,000 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
10.6
10.6
10.45 10.65 10.40 2,188,600 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.8
4.8
4.60 4.82 4.52 2,979,100 0 0 0
LDP
11.6
11.6
12.30 12.30 11.50 5,800 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
4.5
4.5
3.40 4.50 3.40 200 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.3
5.3
5.25 5.29 5.15 91,100 0 0 0
LHC
113
113
110.90 113 110.10 40,900 0 0 0
LHG
31.4
31.4
30.70 31.75 30.70 228,500 0 0 0
LIC
26
26
23.20 26.80 23.20 3,500 0 0 0
LIG
4.4
4.4
4.30 4.50 4.30 122,800 0 0 0
LIX
35.4
35.4
35.50 35.60 35.10 10,900 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
LLM
16.3
16.3
16 16.30 16 600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 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
10
10
10 10 10 1,000 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
50.2
50.2
50.60 50.60 49.30 947,600 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
32.30 33.80 31.60 65,300 0 0 0
LSS
9.6
9.6
9.57 9.59 9.54 134,500 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
21.2
21.2
21.40 21.50 21.10 12,100 0 0 0
MA1
30.6
30.6
30.80 30.90 30.60 4,000 0 0 0
MAC
14.5
14.5
14.45 14.53 14.13 6,000 0 0 0
MAS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
MBB
23.8
23.8
23.60 23.95 23.60 16,843,400 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 101,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
30.5
30.5
30.10 30.70 30 3,321,300 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 42,300 0 0 0
MCH
219
219
217 221 217 499,500 0 0 0
MCM
27.0
27.0
27.10 27.10 26.60 41,000 0 0 0
MCO
7.3
7.3
7.20 7.30 6.70 12,000 0 0 0
MCP
27.2
27.2
27.20 27.30 27 12,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 10 9.90 3,100 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 300 0 0 0
MDG
21
21
21 21 21 400 0 0 0
MEC
3
3
3 3 3 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
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
38 38.40 37.90 11,100 0 0 0
MGC
12.6
12.6
12.80 12.90 12.60 1,400 0 0 0
MGG
26
26
26 26 26 2,400 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 1,800 0 0 0
MH3
28.9
28.9
28.90 29 28.90 2,200 0 0 0
MHC
12.4
12.4
11.90 12.60 11.90 110,400 0 0 0
MIC
13.5
13.5
13.50 13.60 13.40 7,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.4
17.4
17.30 17.60 17.30 124,100 0 0 0
MKP
27.5
27.5
27.50 27.50 27.50 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
MML
34.2
34.2
33.90 34.40 33.90 47,100 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
16.70 17 16.60 34,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.2
18.2
17.80 18.20 17.80 1,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.4
12.4
12.10 12.40 12.10 6,174,900 0 0 0
MSH
40.5
40.5
40.70 41.40 40.40 1,024,500 0 0 0
MSN
79.7
79.7
78.80 80 78.30 5,528,700 0 0 0
MSR
23.3
23.3
23.50 23.90 23 913,900 0 0 0
MST
5.5
5.5
5.40 5.50 5.40 1,079,300 0 0 0
MTA
14
14
14 14 13.90 3,900 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
25
25
25 25 25 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
13
13
13 13 13 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.2
17.2
17.30 17.30 17.20 300 0 0 0
MVC
15.8
15.8
15.60 15.90 15.60 50,400 0 0 0
MVN
48.4
48.4
48.20 48.70 44 2,600 0 0 0
MWG
82.4
82.4
81.20 82.40 81.20 4,514,700 0 0 0
MZG
13.4
13.4
13.30 14.80 12.50 672,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.8
33.8
33.90 33.90 33.55 447,000 0 0 0
NAG
8.7
8.7
8.50 8.90 8.50 225,600 0 0 0
NAP
11
11
11 11 11 3,100 0 0 0
NAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.5
17.5
17.50 17.50 17.10 3,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
20
20
19.65 20.10 19.65 47,500 0 0 0
NBC
8.5
8.5
8.60 8.60 8.50 8,600 0 0 0
NBE
12
12
11.90 12 11.90 4,700 0 0 0
NBP
7.7
7.7
7.50 7.80 7.50 4,600 0 0 0
NBT
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NBW
31.2
31.2
32 32 31.20 4,700 0 0 0
NCG
10.8
10.8
10.40 10.90 10.40 17,900 0 0 0
NCS
42
42
42 42 42 300 0 0 0
NCT
99.2
99.2
101.10 101.10 98.90 45,400 0 0 0
ND2
36.1
36.1
36.40 38.90 36 22,000 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
11.7
11.7
11.90 11.90 11.50 376,300 0 0 0
NDP
25
25
25 25 25 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 44,600 0 0 0
NET
68.8
68.8
68.80 68.80 68.80 500 0 0 0
NFC
60
60
60 60 60 4,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.2
18.2
17.90 18.38 17.90 363,400 0 0 0
NHC
20
20
20 20 20 100 0 0 0
NHH
11.4
11.4
11.40 11.45 11.35 72,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.50 10.50 10.40 2,500 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
17.3
17.3
17.10 17.30 16.95 7,452,500 0 0 0
NLG
37.9
37.9
37.40 38.10 37.20 2,754,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.9
53.9
52.80 53.90 52.80 43,400 0 0 0
NNT
60.9
60.9
60.90 60.90 60.90 200 0 0 0
NO1
6.6
6.6
6.21 6.61 6.05 556,300 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
10.8
10.8
10.80 10.80 10.80 700 0 0 0
NRC
6.6
6.6
6.40 6.70 6.40 1,727,500 0 0 0
NS2
21.2
21.2
20.50 21.20 20.50 400 0 0 0
NSC
78.9
78.9
78.90 78.90 78.90 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 5,600 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 12.80 3,400 0 0 0
NT2
24.2
24.2
24.45 24.45 23.90 879,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.9
161.9
161.50 162.20 161 25,500 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.8
57.8
57.80 57.80 57.80 2,300 0 0 0
NTL
18.4
18.4
18.05 18.50 18.05 509,000 0 0 0
NTP
63.5
63.5
63.80 64.50 63.30 74,800 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 0 0 0 0
NVB
14.2
14.2
13.90 14.40 13.90 190,600 0 0 0
NVL
15.1
15.1
14.80 15.10 14.60 18,483,300 0 0 0
NVP
55.2
55.2
55.20 55.20 55.20 3,400 0 0 0
NVT
7.7
7.7
7.72 7.72 7.72 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
4 4 3.20 13,200 0 0 0
OCB
12.4
12.4
12.35 12.40 12.20 2,826,500 0 0 0
OCH
6.1
6.1
6 6.10 6 13,200 0 0 0
ODE
45.8
45.8
45.70 45.90 45.60 19,700 0 0 0
OGC
3.8
3.8
3.85 3.86 3.78 352,100 0 0 0
OIL
11
11
10.90 11.20 10.90 1,178,600 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 16,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.4
22.4
21.95 22.40 21.85 1,800 0 0 0
ORS
14.2
14.2
14.15 14.35 14.15 795,300 0 0 0
PAC
23.9
23.9
23.80 24.20 23.75 309,800 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
29.1
29.1
29.05 29.20 28.85 701,300 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 10,900 0 0 0
PAT
105.4
105.4
105.50 107 104.10 22,400 0 0 0
PBC
6.6
6.6
6.40 6.70 6.40 50,700 0 0 0
PBP
12.7
12.7
12.60 12.80 12.60 700 0 0 0
PBT
12.6
12.6
12.20 12.60 12.20 700 0 0 0
PC1
22.6
22.6
22.10 22.70 22.10 2,320,500 0 0 0
PCC
25
25
25 25 25 200 0 0 0
PCE
20.9
20.9
19.50 20.90 19.50 1,500 0 0 0
PCF
5.8
5.8
5.70 5.80 5.70 400 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.4
20.4
20.30 20.50 20.30 99,300 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.4
10.4
9.60 10.40 9.60 29,300 0 0 0
PDB
24.7
24.7
24.80 24.80 24.20 10,200 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
94
94
94 94 94 0 0 0 0
PDR
23.1
23.1
22.35 23.25 22.25 14,150,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4.10 4 1,700 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
40
40
40 40 40 0 0 0 0
PET
33.2
33.2
32.80 34.30 32.80 1,457,300 0 0 0
PFL
2.5
2.5
2.40 2.50 2.30 82,200 0 0 0
PGB
12.8
12.8
13 13 12.60 9,600 0 0 0
PGC
13.6
13.6
13.55 13.55 13.40 17,800 0 0 0
PGD
24.4
24.4
24.50 24.50 24.40 1,300 0 0 0
PGI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 14,000 0 0 0
PGS
48.8
48.8
49.60 49.60 45 900 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PGV
20
20
19.90 20.40 19.90 21,900 0 0 0
PHC
5.1
5.1
5.09 5.09 5.04 46,500 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
67.5
67.5
61.70 67.50 61.70 300 0 0 0
PHP
34.9
34.9
35.10 35.60 34.70 61,700 0 0 0
PHR
57.3
57.3
57.10 57.90 56.60 299,900 0 0 0
PHS
14.5
14.5
14.60 14.60 14.50 9,500 0 0 0
PIA
26.1
26.1
26.10 26.10 26.10 0 0 0 0
PIC
17.2
17.2
17.20 17.20 17.20 2,100 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 0 0 0 0
PIT
6.3
6.3
6.50 6.50 6.20 600 0 0 0
PIV
3.4
3.4
3 3.40 2.90 423,100 0 0 0
PJC
32
32
32 32 32 0 0 0 0
PJS
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PJT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 14,200 0 0 0
PLC
26.5
26.5
26.50 26.60 26.40 88,200 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.0
6.0
6.10 6.10 5.92 34,300 0 0 0
PLX
34.7
34.7
34.55 34.70 34.40 1,654,200 0 0 0
PMB
10.2
10.2
10.10 10.20 10.10 2,100 0 0 0
PMC
169.2
169.2
169.23 169.23 169.23 100 0 0 0
PMG
7.8
7.8
7.10 7.78 7.07 30,900 0 0 0
PMJ
15.9
15.9
15.95 15.95 15.86 300 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 6.90 100 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 1,000 0 0 0
PNC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PNJ
89.8
89.8
90 90.90 89.70 276,300 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 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.90 15.90 15.40 28,600 0 0 0
POT
20
20
20 20 20 200 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 8,900 0 0 0
POW
15.3
15.3
15.05 15.40 14.90 10,595,800 0 0 0
PPC
10.2
10.2
10.15 10.15 10.05 758,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.8
27.8
27.99 28.09 27.52 44,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19 19 700 0 0 0
PPS
10.5
10.5
10.50 10.50 10 7,100 0 0 0
PPY
9
9
9 9 9 5,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PRE
22.4
22.4
22.40 22.40 22.30 7,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 10.80 7,300 0 0 0
PSB
4.4
4.4
4.40 4.40 4.30 8,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 1,400 0 0 0
PSD
16.4
16.4
16.10 16.70 16.10 336,900 0 0 0
PSE
11.1
11.1
10.70 11.10 10.70 18,900 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 8 96,100 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.50 20 19.50 600 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 6,800 0 0 0
PTB
51.1
51.1
51.90 51.90 50.70 69,400 0 0 0
PTC
7.5
7.5
7.50 7.50 7.40 7,800 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
38.7
38.7
38.60 38.80 38.60 5,000 0 0 0
PTL
3.1
3.1
3.05 3.08 2.96 103,200 0 0 0
PTO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PTP
11.9
11.9
11.90 11.90 11.90 500 0 0 0
PTS
10.5
10.5
10.50 10.60 10.50 3,700 0 0 0
PTT
11
11
11 11 11 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.70 2,600 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 15,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.9
29.9
30 30 29.40 147,200 0 0 0
PVC
11.3
11.3
11.90 11.90 11.10 1,026,000 0 0 0
PVD
26.7
26.7
26.50 27.30 26.30 7,465,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.2
6.2
6.20 6.20 6.20 1,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.8
86.8
90 90.50 86.80 84,700 0 0 0
PVM
17.5
17.5
17.50 17.60 17.20 21,400 0 0 0
PVO
5.8
5.8
5.90 5.90 5.70 25,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.9
32.9
32.80 33.46 32.24 5,281,100 0 0 0
PVT
18.7
18.7
18.70 18.70 18.30 3,730,600 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.50 3.60 3.50 2,400 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 0.70 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
16.3
16.3
16.30 16.40 16.20 76,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 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
13.8
13.8
13.60 13.90 13.60 474,900 0 0 0
QHD
38.1
38.1
38.10 38.10 38.10 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31
31
30.50 31 30.10 1,900 0 0 0
QNS
43.9
43.9
44.20 44.40 43 124,000 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.7
15.7
15.70 15.70 15.70 0 0 0 0
QPH
34.6
34.6
34.60 34.60 34.60 200 0 0 0
QSP
25
25
25 25 25 1,000 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 100 0 0 0
QTC
23.5
23.5
24 24.20 23.50 16,500 0 0 0
QTP
12.8
12.8
12.80 12.80 12.70 125,500 0 0 0
RAL
92.5
92.5
92.50 92.50 92 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 0 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.8
11.8
11.80 12.40 11.80 81,900 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.3
66.3
66.80 66.80 65.90 211,600 0 0 0
RIC
10.6
10.6
11.80 11.80 10.20 38,000 0 0 0
RTB
29
29
29.50 29.50 29 1,200 0 0 0
RYG
11.2
11.2
11.05 11.45 11 418,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34
34
34 34 34 0 0 0 0
S55
56
56
56 56 56 0 0 0 0
S72
7
7
6.90 7 6.90 200 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
9.5
9.5
9.50 9.50 9.30 48,400 0 0 0
SAB
47.3
47.3
47.10 47.60 47.10 1,032,700 0 0 0
SAC
12.8
12.8
12.70 12.80 12.70 1,200 0 0 0
SAF
52.3
52.3
52.30 52.30 52.30 3,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8.1
8.1
8.01 8.15 7.95 468,900 0 0 0
SAP
17
17
17 17 17 200 0 0 0
SAS
32.9
32.9
33 33.30 32.90 13,900 0 0 0
SAV
13.7
13.7
13.90 13.90 13.70 1,100 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SBA
28.6
28.6
28.60 28.65 28.50 25,100 0 0 0
SBB
17.5
17.5
17 17.50 17 44,900 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SBG
14.8
14.8
14.80 14.85 14.60 298,600 0 0 0
SBH
42
42
42 42 42 200 0 0 0
SBL
7.1
7.1
6.60 7.20 6.40 41,200 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
5.6
5.6
5.50 5.60 5.50 709,400 0 0 0
SBT
25.4
25.4
25.25 25.40 25.25 815,000 0 0 0
SBV
8
8
8 8 8 4,500 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
64.7
64.7
64.50 64.90 64.40 25,300 0 0 0
SCI
9.4
9.4
9.40 9.40 9.30 18,100 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 300 0 0 0
SCL
18.9
18.9
18.20 19 18.20 25,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.9
8.9
8.88 8.94 8.82 2,777,800 0 0 0
SCS
55.3
55.3
54.90 55.80 54.90 390,100 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 4.10 400 0 0 0
SD3
7.4
7.4
7.30 7.40 7.30 5,800 0 0 0
SD5
9
9
9 9 8.90 31,600 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.50 11.60 11.50 15,200 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9
9
9 9 9 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11.0
11.0
11.00 11.00 11.00 1,700 0 0 0
SDK
16.5
16.5
16.50 16.50 16.50 100 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 0 0 0 0
SEA
46
46
46 46 46 0 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
20.8
20.8
21 21 20.80 19,100 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 3,000 0 0 0
SFC
21.4
21.4
20.19 21.40 20.19 5,000 0 0 0
SFG
10.3
10.3
10.40 10.40 10.30 600 0 0 0
SFI
26.1
26.1
26.10 26.10 26.10 1,100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13
13
13 13.10 13 9,000 0 0 0
SGC
80
80
79.10 80 79.10 7,300 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
61.2
61.2
61.40 61.40 61 15,400 0 0 0
SGP
26.7
26.7
27.40 27.60 26.50 35,000 0 0 0
SGR
20.6
20.6
20.40 20.75 20.40 294,400 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.6
16.6
16.10 16.95 16.10 4,700 0 0 0
SHA
4.0
4.0
4.08 4.12 4.03 7,000 0 0 0
SHB
16.6
16.6
16.25 16.60 16.10 65,266,800 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
7.3
7.3
7.40 7.40 7.30 200 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.4
14.4
14.40 14.40 14.40 558,200 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 30,700 0 0 0
SHP
35
35
35 35 35 2,000 0 0 0
SHS
22.9
22.9
22.60 23.10 22.40 14,237,600 0 0 0
SID
19.2
19.2
17.20 19.20 17.20 1,600 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
14.2
14.2
14.10 14.20 14.05 95,000 0 0 0
SJE
18.6
18.6
18.50 18.60 18.30 31,300 0 0 0
SJG
21.7
21.7
22 22 21.70 400 0 0 0
SJM
4.5
4.5
4.90 4.90 4.50 4,700 0 0 0
SJS
61.5
61.5
61.80 61.80 60.90 9,400 0 0 0
SKG
10.3
10.3
10.30 10.30 10.20 47,700 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
7.9
7.9
8 8 7.90 300 0 0 0
SKV
27.1
27.1
27.30 27.40 27.10 8,300 0 0 0
SLS
167
167
166 167 166 1,500 0 0 0
SMA
9.5
9.5
9.50 9.50 9.48 1,200 0 0 0
SMB
40.3
40.3
40.85 40.85 39.85 43,200 0 0 0
SMC
13.6
13.6
13.30 14.15 13.30 416,700 0 0 0
SMN
11.5
11.5
11.50 11.50 11.50 10,900 0 0 0
SMT
12.8
12.8
12.70 12.80 12.60 25,200 0 0 0
SNC
27.8
27.8
27.80 27.80 27.80 0 0 0 0
SNZ
31.9
31.9
32 32.70 31 4,100 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
10.6
10.6
10.70 11.15 10.55 2,600 0 0 0
SPV
23.9
23.9
23.90 23.90 23.90 0 0 0 0
SQC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
2.20 2.20 1.90 128,700 0 0 0
SRC
51.5
51.5
52.40 52.40 49 1,500 0 0 0
SRF
7.7
7.7
7.70 7.80 7.27 2,400 0 0 0
SSB
17.5
17.5
17 17.45 16.90 3,402,100 0 0 0
SSC
32
32
32 32.15 32 1,600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 2,700 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
35.4
35.4
35 35.45 34.85 15,953,500 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.60 5.64 5.52 125,400 0 0 0
STB
48.9
48.9
48.10 49.05 47.90 10,169,700 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.7
22.7
23.20 23.80 22.40 114,200 0 0 0
STK
17
17
16.90 17 16.60 20,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.20 8.40 8.20 4,600 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
27.1
27.1
27.70 27.70 26.30 15,400 0 0 0
SVD
6.2
6.2
6.02 6.17 6.02 200 0 0 0
SVG
7
7
7 7 7 100 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
2.8
2.8
2.70 2.90 2.70 115,900 0 0 0
SVT
10.9
10.9
10.80 10.95 10.65 2,000 0 0 0
SWC
30
30
30.10 30.10 30 2,800 0 0 0
SZB
37.7
37.7
37.70 37.70 37.70 0 0 0 0
SZC
32.7
32.7
32 33.15 32 1,436,500 0 0 0
SZE
10
10
10 10 9.90 3,800 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
45
45
45 45 45 10,100 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
12
12
11.90 12 11.70 94,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
44.9
44.9
43.60 45 43.60 130,600 0 0 0
TAN
38
38
38 38 38 2,100 0 0 0
TAW
35
35
35 35 35 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
38.20 38.45 37.80 3,700 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 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
35.2
35.2
35.10 35.25 34.70 9,499,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.7
20.7
20.48 20.86 20.33 4,904,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.6
34.6
34.80 34.80 34.50 9,500 0 0 0
TCM
29.0
29.0
29 29.35 28.70 1,390,100 0 0 0
TCO
10.0
10.0
9.93 9.99 9.90 216,900 0 0 0
TCR
2.8
2.8
2.78 2.85 2.78 5,600 0 0 0
TCT
19.9
19.9
19.85 19.85 19.85 100 0 0 0
TCW
31.7
31.7
31.80 31.90 31.70 5,200 0 0 0
TDB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
TDC
12.1
12.1
12 12.10 11.85 182,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 300 0 0 0
TDG
3.1
3.1
3.19 3.25 3.05 82,700 0 0 0
TDH
4.8
4.8
4.80 4.90 4.72 156,900 0 0 0
TDM
56.5
56.5
56.50 56.50 56.50 0 0 0 0
TDP
28.3
28.3
29.25 29.25 28.20 26,700 0 0 0
TDS
8.2
8.2
8.30 8.40 8.20 30,200 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 17,500 0 0 0
TDW
50.9
50.9
48 50.90 47.80 300 0 0 0
TED
58
58
58 58 58 100 0 0 0
TEG
6.5
6.5
6.48 6.48 6.48 100 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
63
63
63 63 63 100 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THD
31.5
31.5
31.60 31.60 31.10 10,000 0 0 0
THG
48.7
48.7
49.35 49.35 48.20 30,700 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
7.90 8 7.90 6,600 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TID
24.5
24.5
24.50 24.50 24.50 2,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
7.9
7.9
8 8 7.60 1,930,400 0 0 0
TIN
53
53
53 53 53 300 0 0 0
TIP
18.8
18.8
18.90 18.90 18.60 31,800 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TIX
46.3
46.3
46.25 46.25 46.25 4,000 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 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.2
8.2
8.24 8.24 8.15 121,200 0 0 0
TLG
51.9
51.9
52.20 52.20 51.70 85,800 0 0 0
TLH
5.2
5.2
5.18 5.24 5.18 180,400 0 0 0
TLI
6.9
6.9
6.30 6.90 6.30 400 0 0 0
TLP
7.1
7.1
6.80 7.10 6.80 500 0 0 0
TLT
21
21
21 21 21 7,500 0 0 0
TMB
55.9
55.9
55.70 56.50 55.20 3,600 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
60.1
60.1
60.60 60.60 60 1,700 0 0 0
TMS
41
41
40.75 41 40.10 1,400 0 0 0
TMT
9.7
9.7
10.50 10.50 9.69 16,400 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TN1
14.9
14.9
15.30 15.30 14.70 12,000 0 0 0
TNB
8.5
8.5
8.50 8.50 8.50 700 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
20
20
20 20.20 19.70 1,641,100 0 0 0
TNH
12.5
12.5
12.40 12.60 12.30 301,500 0 0 0
TNI
6.1
6.1
6.01 6.09 5.92 145,700 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
8.3
8.3
8.36 8.36 8.20 5,400 0 0 0
TNV
10.3
10.3
10.40 10.40 10.30 200 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
145.9
145.9
148 149.50 145.80 34,000 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 600 0 0 0
TOW
36
36
35.90 36 35.90 300 0 0 0
TPB
17.2
17.2
17 17.20 16.90 4,670,500 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 0 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
16.6
16.6
16.60 16.60 16.60 3,200 0 0 0
TRA
67.5
67.5
68 68.30 67.50 9,500 0 0 0
TRC
76
76
76.80 76.80 75 187,800 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
5.7
5.7
5.70 5.80 5.70 108,000 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
36.50 36.50 36.50 0 0 0 0
TSC
3.0
3.0
2.94 2.98 2.94 153,500 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
31.9
31.9
32 32 31.90 500 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.7
6.7
6.50 6.90 6.20 11,300 0 0 0
TTA
11.6
11.6
11.45 11.60 11.45 49,400 0 0 0
TTC
9.5
9.5
9.50 9.60 9.50 12,600 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
2.87 2.93 2.86 447,800 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 58,800 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
17.4
17.4
17.50 17.50 17.30 86,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TUG
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV1
23.7
23.7
23.80 23.80 23.50 2,200 0 0 0
TV2
35.7
35.7
36 36.30 35.60 179,100 0 0 0
TV3
15.9
15.9
15.90 15.90 15.90 2,000 0 0 0
TV4
15
15
15 15 15 8,000 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
8.9
8.9
8.60 9.09 8.59 63,600 0 0 0
TVC
9.4
9.4
9.30 9.40 9.20 49,500 0 0 0
TVD
10.3
10.3
10.20 10.30 10.20 6,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
57.8
57.8
57.80 57.80 57.80 700 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.9
7.9
7.80 8 7.80 303,000 0 0 0
TVS
16.9
16.9
16.75 16.95 16.70 83,200 0 0 0
TVT
16.8
16.8
16.15 16.80 16.05 3,900 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
18.2
18.2
17.80 18.95 17.80 51,300 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 7.20 17,000 0 0 0
UDL
18
18
18 18 18 400 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
53.5
53.5
51.20 53.50 51.20 6,400 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 8.90 100 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 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.7
12.7
12.70 12.70 12.70 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 0 0 0 0
VAB
11.1
11.1
11 11.10 11 570,200 0 0 0
VAF
18
18
17.90 18 17.80 9,800 0 0 0
VAV
35.8
35.8
35.80 35.80 35.80 300 0 0 0
VBB
11.3
11.3
11.50 11.50 11.20 44,700 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 700 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 2,000 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
7
7
6.80 7.10 6.80 313,500 0 0 0
VC3
28.1
28.1
28.30 28.30 27.50 1,080,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
29.7
29.7
29.70 31 29.70 1,000 0 0 0
VC7
10.9
10.9
10.70 10.90 10.70 211,600 0 0 0
VC9
3.7
3.7
3.60 3.70 3.50 90,400 0 0 0
VCA
8.8
8.8
8.98 8.98 8.81 15,500 0 0 0
VCB
60.2
60.2
60 60.40 59.90 1,585,600 0 0 0
VCC
9.6
9.6
9.40 9.60 9.40 23,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287
287
294.40 294.40 286.40 1,200 0 0 0
VCG
24.6
24.6
24.35 24.70 24.25 4,414,600 0 0 0
VCI
36.2
36.2
36 36.45 35.70 8,682,100 0 0 0
VCM
9.7
9.7
9.60 9.70 9.60 3,500 0 0 0
VCP
25.6
25.6
26 26 25.60 24,300 0 0 0
VCR
40
40
40 40 40 100 0 0 0
VCS
47.2
47.2
47.60 47.60 46.80 34,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 800 0 0 0
VCX
11
11
11 11 11 100 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 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
48.9
48.9
48.85 48.85 48.85 0 0 0 0
VDS
19.0
19.0
18.80 19 18.60 1,044,000 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 2,200 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VE9
4.2
4.2
4.30 4.30 4 700 0 0 0
VEA
36.9
36.9
36.94 37.39 36.76 2,051,900 0 0 0
VEC
47.7
47.7
43.60 48 42 51,600 0 0 0
VEF
131.9
131.9
131.30 132 131.30 16,800 0 0 0
VES
11.1
11.1
11.10 11.10 11.10 200 0 0 0
VET
16.9
16.9
16.10 16.90 15.50 2,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.8
54.8
54.70 54.80 54.70 3,800 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
47
47
46.60 47.20 46.50 1,108,600 0 0 0
VGG
45.6
45.6
45.80 45.80 42.50 3,800 0 0 0
VGI
81
81
81.80 83.30 79.60 1,425,900 0 0 0
VGL
20
20
20 20 20 200 0 0 0
VGP
28.4
28.4
28.50 28.50 28.10 11,100 0 0 0
VGR
54.0
54.0
55.59 55.59 54.04 1,100 0 0 0
VGS
29.2
29.2
29.10 29.70 29 627,200 0 0 0
VGT
12.8
12.8
12.80 13 12.60 828,300 0 0 0
VGV
37.4
37.4
32.20 37.40 32.20 200 0 0 0
VHC
58.7
58.7
59.20 59.60 58 1,222,100 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.3
4.3
4.40 4.50 4.30 419,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2 2.10 2 116,600 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 0 0 0 0
VHM
95
95
94 96.30 94 4,096,000 0 0 0
VIB
18.7
18.7
18.60 18.70 18.40 4,358,700 0 0 0
VIC
217
217
212 221.10 212 3,889,800 0 0 0
VID
5.2
5.2
5.08 5.18 5.08 10,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 4,800 0 0 0
VIG
5.9
5.9
6 6 5.90 42,700 0 0 0
VIH
22
22
22 22.60 22 4,700 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIN
17
17
17 18.30 17 14,500 0 0 0
VIP
12.8
12.8
12.75 12.95 12.75 40,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
19
19
19 19 19 0 0 0 0
VIW
16.9
16.9
15.80 16.90 15.80 1,600 0 0 0
VIX
26
26
25.95 26.15 25.55 30,010,300 0 0 0
VJC
179
179
176.40 179 174.50 1,912,600 0 0 0
VLA
9
9
9 9 9 0 0 0 0
VLB
47.7
47.7
47.50 48.30 47.20 26,900 0 0 0
VLC
14.1
14.1
14.30 14.40 14.10 61,400 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
9
9
8.80 9 8.70 1,000 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
6.2
6.2
6.20 6.20 6.10 700 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 4,800 0 0 0
VMK
51
51
51 51 51 200 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
18
18
18 18 17.50 13,100 0 0 0
VNB
16.6
16.6
16.50 16.60 16.50 25,000 0 0 0
VNC
35
35
35 35 35 300 0 0 0
VND
19.9
19.9
19.75 19.95 19.60 13,473,800 0 0 0
VNE
6.4
6.4
6.25 6.41 6.20 146,400 0 0 0
VNF
15.6
15.6
15.60 15.60 15.40 8,500 0 0 0
VNG
7.2
7.2
7 7.25 6.71 9,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VNL
22.9
22.9
22.90 22.90 22.90 1,000 0 0 0
VNM
62.1
62.1
62.90 63.30 61.80 4,198,400 0 0 0
VNP
19
19
18.50 19.30 18 141,700 0 0 0
VNR
20.4
20.4
20.70 20.70 20.40 3,500 0 0 0
VNS
9.2
9.2
9.20 9.20 9.17 4,200 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 0 0 0 0
VNZ
390
390
383 390 383 1,200 0 0 0
VOC
12.8
12.8
12.80 12.80 12.80 2,000 0 0 0
VOS
13
13
12.90 13 12.80 642,800 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
28.1
28.1
27.95 28.40 27.85 12,074,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26
26
26.10 26.50 25.70 2,200 0 0 0
VPG
6.3
6.3
6.40 6.44 6.34 232,500 0 0 0
VPH
4.9
4.9
4.91 5 4.88 13,900 0 0 0
VPI
54.5
54.5
54.40 54.80 54.20 1,471,200 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VPS
9.8
9.8
9.90 10 9.80 46,200 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
13.70 13.70 12.65 8,700 0 0 0
VRE
32.2
32.2
32.25 33.05 32.05 7,528,900 0 0 0
VRG
17.3
17.3
17.30 17.30 17.30 3,800 0 0 0
VSA
20.4
20.4
21 21 20.10 4,100 0 0 0
VSC
22.8
22.8
22.55 23 22.10 8,599,600 0 0 0
VSE
8.7
8.7
8.50 8.90 8.20 6,700 0 0 0
VSF
26
26
25.60 26 25.50 15,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
44.99 44.99 44.11 16,500 0 0 0
VSI
20
20
21.05 21.05 20 7,500 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.7
15.7
15.70 15.70 15.60 1,900 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 300 0 0 0
VTB
16.0
16.0
16 16 15.40 45,200 0 0 0
VTC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTD
6.8
6.8
6.70 6.90 6.70 46,200 0 0 0
VTE
7.1
7.1
6.50 7.10 6.50 4,100 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 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 1,000 0 0 0
VTK
51
51
51 51.20 51 1,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.75 11.80 11.75 127,800 0 0 0
VTP
104.8
104.8
107 107.20 104.20 503,300 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.1
15.1
15 15.10 14.90 20,500 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.7
14.7
14.60 14.80 14.30 336,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.50 18.30 1,288,100 0 0 0
VUA
18
18
18 18 18 0 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VVS
66.5
66.5
62 68 61.50 485,000 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
23
23
23 23 23 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
283.5
283.5
283.50 283.70 283.50 800 0 0 0
WSB
56
56
56 56 56 2,800 0 0 0
WSS
6.7
6.7
6.60 6.70 6.50 19,700 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.4
12.4
12.10 12.40 12.10 900 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 0 0 0 0
XLV
12.7
12.7
12.70 12.70 12.70 0 0 0 0
XMC
9
9
9 9 9 100 0 0 0
XMD
7.2
7.2
6.50 7.30 6.40 3,300 0 0 0
XMP
17.8
17.8
17.80 17.80 17.80 100 0 0 0
XPH
14.9
14.9
14.90 14.90 14.90 300 0 0 0
YBC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
YBM
13.9
13.9
13.80 13.90 13.70 1,300 0 0 0
YEG
12.3
12.3
12.15 12.25 12 931,000 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
268.7
268.7
268.57 269.76 267.80 68,512,639 0 0 0
^UPCOM
120.9
120.9
120.46 120.99 120.27 0 0 0 0
^VN30
1,893.5
1,893.5
1,878.95 1,894.54 1,878.88 248,557,589 0 0 0
^VNINDEX
1,654.4
1,654.4
1,640.47 1,654.68 1,640.47 660,673,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |