DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/11/2025

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 19/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33
33
33 33 33 600 0 0 0
AAA
8.2
8.2
8.19 8.23 8.12 1,391,200 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 326,900 0 0 0
AAM
6.9
6.9
6.89 6.90 6.89 700 0 0 0
AAS
8.9
8.9
9 9.10 8.70 931,000 0 0 0
AAT
3.5
3.5
3.46 3.46 3.41 8,300 0 0 0
AAV
6.8
6.8
6.60 7 6.60 1,129,000 0 0 0
ABB
14.4
14.4
14.80 14.80 14.20 4,214,000 0 0 0
ABC
13.1
13.1
12 13.10 12 143,100 0 0 0
ABI
20.1
20.1
20.10 20.30 20 94,800 0 0 0
ABR
13.3
13.3
13.30 13.30 13.30 800 0 0 0
ABS
3.4
3.4
3.58 3.58 3.18 1,299,300 0 0 0
ABT
72
72
71 72 71 9,400 0 0 0
ABW
10.9
10.9
11 11.10 10.70 146,200 0 0 0
ACB
24.9
24.9
25.15 25.15 24.85 5,994,400 0 0 0
ACC
13.3
13.3
13.30 13.30 13.05 1,600 0 0 0
ACE
42.3
42.3
42.30 42.30 42.30 1,200 0 0 0
ACL
13.3
13.3
13 13.30 13 25,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 200 0 0 0
ACV
54.9
54.9
54.40 55.50 54.20 1,246,300 0 0 0
ADC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
ADG
9.2
9.2
9.18 9.18 9.18 5,100 0 0 0
ADS
8.3
8.3
8.30 8.32 8.23 36,700 0 0 0
AFX
12.7
12.7
13.10 13.20 12.30 375,700 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 1,900 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.1
16.1
16.35 16.40 16.05 283,000 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
37.9
37.9
38.94 39.04 37.89 2,700 0 0 0
AGR
15.7
15.7
15.80 15.90 15.60 482,400 0 0 0
AGX
161.4
161.4
152.50 161.50 152.50 1,300 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
44
44
44 44.10 44 5,700 0 0 0
ALT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
ALV
6.5
6.5
6.60 6.70 6.50 11,800 0 0 0
AMC
21
21
21 21 21 2,700 0 0 0
AME
8.8
8.8
8.50 8.80 8.50 400 0 0 0
AMP
13.3
13.3
13.30 13.40 13.20 12,500 0 0 0
AMS
7.8
7.8
7.80 7.90 7.60 168,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.2
39.2
40 40 39 71,400 0 0 0
ANV
30.6
30.6
31.05 31.25 30.30 1,902,900 0 0 0
APF
39.5
39.5
39.60 39.90 39.50 13,000 0 0 0
APG
11.0
11.0
11 11 10.90 125,300 0 0 0
APH
6.4
6.4
6.42 6.42 6.31 165,600 0 0 0
API
7.2
7.2
7.30 7.30 7.10 169,600 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.40 29,600 0 0 0
APS
8.3
8.3
8.40 8.50 8.20 201,800 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
16.4
16.4
16.30 16.40 16.30 600 0 0 0
ASM
7.1
7.1
7.15 7.20 6.99 366,500 0 0 0
ASP
4.8
4.8
4.81 4.83 4.68 49,400 0 0 0
AST
73.4
73.4
72 74 72 12,300 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
29.9
29.9
29.90 29.90 29.80 1,100 0 0 0
AVC
53.5
53.5
53.50 53.50 53.50 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
12.2
12.2
12.70 12.90 11.90 121,000 0 0 0
BAB
12.5
12.5
12.50 12.60 12.30 8,600 0 0 0
BAF
32.1
32.1
31.70 32.50 31.60 1,776,100 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
74.5
74.5
73.10 76 73.10 700 0 0 0
BBH
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
13
13
13 13.40 13 2,100 0 0 0
BCA
13.4
13.4
13.40 13.40 12.30 344,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.8
7.8
8 8 7.80 37,800 0 0 0
BCE
10.3
10.3
10.31 10.36 10.26 12,700 0 0 0
BCF
40
40
40 40 40 18,500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.1
66.1
67.40 68.10 66.10 350,800 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
39.3
39.3
39.30 39.30 39.30 800 0 0 0
BDT
9.6
9.6
9.40 9.80 9.40 133,300 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
45.2
45.2
45 45.85 44.80 176,800 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
27.6
27.6
27.60 27.60 27.60 0 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.6
31.6
31.70 31.70 31.60 1,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.8
23.8
24.20 24.20 23.35 302,700 0 0 0
BID
38.1
38.1
38.30 38.45 38.10 1,302,400 0 0 0
BIG
6.3
6.3
6.50 6.60 6 462,600 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.7
22.7
23.70 23.70 22.70 11,900 0 0 0
BKG
2.9
2.9
2.93 2.95 2.88 58,800 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.1
23.1
23.10 23.10 22.80 600 0 0 0
BMC
16.4
16.4
16.35 16.35 16.30 15,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
19.4
19.4
19.35 19.50 19 408,600 0 0 0
BMJ
10.3
10.3
10 10.80 9.40 600 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BMP
163.1
163.1
163.80 164.20 163 68,900 0 0 0
BMS
13
13
13 13 12.90 102,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.4
8.4
8.10 8.70 8.10 636,500 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 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
4.80 4.80 4.40 200 0 0 0
BRC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BRR
18
18
17.10 18.10 17.10 3,600 0 0 0
BRS
23
23
23 23 23 0 0 0 0
BSA
23
23
23 23 23 100 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 0 0 0 0
BSI
41.5
41.5
42.05 42.30 41.35 520,300 0 0 0
BSL
9.8
9.8
9.80 9.80 9.80 14,800 0 0 0
BSP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BSQ
18.2
18.2
18.30 18.30 18.20 200 0 0 0
BSR
16.2
16.2
16.30 16.50 16 3,353,400 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 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 4.90 4.80 3,600 0 0 0
BTD
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
29.2
29.2
28.80 29.40 28.80 12,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.7
9.7
9.51 9.67 9.51 114,300 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 1,100 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
17
17
16.90 17 16.90 167,800 0 0 0
BTW
58.9
58.9
58.90 58.90 58.90 0 0 0 0
BVB
13.5
13.5
13.70 13.90 13.50 612,500 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
54.2
54.2
54.10 55.10 54.10 327,900 0 0 0
BVL
17.7
17.7
17 17.70 16.70 7,800 0 0 0
BVN
14.8
14.8
15 16.40 14.80 4,600 0 0 0
BVS
32.8
32.8
33.40 33.40 32.60 131,100 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48.4
48.4
48.20 48.50 47.70 202,200 0 0 0
BWS
33.8
33.8
33.61 33.81 32.74 6,000 0 0 0
BXH
17.1
17.1
17.10 17.10 17.10 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
24.9
24.9
25.60 25.60 24.80 21,500 0 0 0
C47
10
10
10 10 9.91 36,100 0 0 0
C4G
8.5
8.5
8.50 8.50 8.30 899,000 0 0 0
C69
12.5
12.5
12.70 12.80 12.40 228,400 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 1,200 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 1,100 0 0 0
CAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
CAP
41.5
41.5
40.80 41.50 40.40 23,700 0 0 0
CAT
16.4
16.4
16.70 17.20 16.40 11,300 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 400 0 0 0
CBS
28
28
31 31 28 2,100 0 0 0
CC1
31
31
31 31 31 100 0 0 0
CCA
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCC
16.2
16.2
16.20 16.40 15.30 192,900 0 0 0
CCI
27.3
27.3
27.80 27.80 27.30 1,200 0 0 0
CCL
6.5
6.5
6.48 6.55 6.33 122,000 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
12
12.60 12.60 12 5,600 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 100 0 0 0
CDC
28
28
27.20 28 26.20 515,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33
33
33 33 33 7,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
10.10 10.10 9.90 5,700 0 0 0
CDR
7
7
7 7 7 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.3
25.3
26 26.20 24.80 14,966,600 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 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 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
31.85 31.85 31.80 4,600 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 500 0 0 0
CI5
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 1,200 0 0 0
CID
10.7
10.7
10.70 10.70 10.70 100 0 0 0
CIG
9.2
9.2
9.20 9.20 8.83 45,800 0 0 0
CII
26.2
26.2
26.10 26.65 26.05 18,357,300 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
45.4
45.4
45.70 45.70 45.30 5,300 0 0 0
CKD
22.8
22.8
22.80 23 22.80 2,600 0 0 0
CKG
11.9
11.9
11.90 11.90 11.80 18,600 0 0 0
CKV
12.5
12.5
12.50 12.50 12.50 20,000 0 0 0
CLC
52.3
52.3
52.30 52.30 52.30 200 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 0 0 0 0
CLL
30.9
30.9
30.90 30.90 30.70 5,700 0 0 0
CLM
67
67
67.20 67.90 67 1,100 0 0 0
CLW
43
43
43 43 43 0 0 0 0
CLX
15.8
15.8
16 16 15.80 86,700 0 0 0
CMC
9
9
9 9 9 100 0 0 0
CMD
23.3
23.3
23 23.30 23 400 0 0 0
CMF
350
350
350 350 350 0 0 0 0
CMG
38.5
38.5
38.65 38.65 38.10 435,800 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
29.6
29.6
22 29.60 22 5,400 0 0 0
CMN
55.1
55.1
55.10 55.10 55.10 73,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.4
8.4
8.30 8.40 8.20 41,700 0 0 0
CMT
13.4
13.4
13.50 13.70 13.40 5,600 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 400 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.7
6.7
6.75 6.79 6.68 122,500 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 0 0 0 0
CNG
25.3
25.3
25.75 25.75 25 8,300 0 0 0
CNN
59.8
59.8
59.80 59.80 59.80 3,100 0 0 0
CNT
8
8
8 8 8 2,000 0 0 0
COM
31
31
31 31 31 0 0 0 0
CPA
9
9
9 9 9 200 0 0 0
CPC
17.7
17.7
17.70 17.70 17.70 100 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
31.4
31.4
31.90 31.90 31.20 19,800 0 0 0
CQT
9
9
9 9 9 100 0 0 0
CRC
9
9
8.50 9 8.40 1,064,600 0 0 0
CRE
9.1
9.1
9.17 9.22 9.09 297,900 0 0 0
CSC
18
18
18.20 18.30 18 19,400 0 0 0
CSI
27
27
27.40 27.40 27 900 0 0 0
CSM
14.0
14.0
14.20 14.30 13.75 567,600 0 0 0
CSV
32
32
32.60 33.20 31.60 1,559,200 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
18.30 18.30 18.30 1,700 0 0 0
CTD
86.7
86.7
87.90 88.50 86.30 613,700 0 0 0
CTF
19.9
19.9
20.05 20.05 19.50 313,900 0 0 0
CTG
49.4
49.4
49.40 49.40 48.75 5,019,700 0 0 0
CTI
23.8
23.8
23.40 23.75 23.35 196,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10
10
8.80 10 8.80 1,415,200 0 0 0
CTR
92.5
92.5
93.70 93.70 90.20 627,400 0 0 0
CTS
35.7
35.7
36.55 36.85 35.50 854,100 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
26.8
26.8
26.80 27 25.40 11,300 0 0 0
CX8
9.4
9.4
9.40 9.40 9.40 200 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.4
10.4
10.40 10.40 10.40 6,800 0 0 0
D2D
36.1
36.1
36.15 36.15 35.55 12,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.7
17.7
17.70 17.70 17.70 700 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.80 3.80 3.75 76,500 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
14
14
15 17.80 14 5,200 0 0 0
DAT
9.1
9.1
9.09 9.10 8.60 7,900 0 0 0
DBC
27.2
27.2
26.60 27.70 26.60 9,044,100 0 0 0
DBD
51.7
51.7
52 52 51.20 1,100 0 0 0
DBM
22.9
22.9
22.90 22.90 22.90 100 0 0 0
DBT
11.2
11.2
11.30 11.50 11.15 900 0 0 0
DC1
8.4
8.4
8.10 8.50 7.30 1,600 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
11.9
11.9
12 12.05 11.80 354,100 0 0 0
DCF
39
39
36.60 39 36.60 500 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
33.9
33.9
33.80 34.40 33.20 588,900 0 0 0
DCM
35.4
35.4
34.85 35.80 34.75 4,159,500 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.9
9.9
9.70 9.90 9.30 61,200 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
6.6
6.6
6.10 6.70 6.10 14,300 0 0 0
DDV
28.7
28.7
29.40 29.40 28.50 2,116,300 0 0 0
DFC
27
27
27 27 27 200 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
96.6
96.6
98.80 100.20 96.40 4,650,300 0 0 0
DGT
4.6
4.6
4.50 4.60 4.50 92,200 0 0 0
DGW
43.5
43.5
44.50 45.25 43.10 3,202,100 0 0 0
DHA
57
57
57 58 56.80 41,900 0 0 0
DHB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DHC
33.9
33.9
34 34.15 33.50 146,300 0 0 0
DHD
31
31
31 31 31 200 0 0 0
DHG
102.7
102.7
103.50 103.50 102.70 6,500 0 0 0
DHM
6.3
6.3
6.10 6.30 6.10 6,000 0 0 0
DHN
29
29
29 29 29 100 0 0 0
DHP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DHT
73
73
74.80 74.80 73 9,500 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4.30 4.30 4 200 0 0 0
DIG
21.1
21.1
21.10 21.60 20.75 14,748,300 0 0 0
DIH
11.9
11.9
12 12 11.90 2,000 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
6.7
6.7
6.30 6.80 6 2,239,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.82 2.84 2.73 1,650,600 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
59.1
59.1
59.10 59.10 59.10 100 0 0 0
DMN
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DMS
8
8
8 8 8 0 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 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 0 0 0 0
DNE
8.7
8.7
8.80 8.80 8.70 2,000 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
20
20
20 20 20 6,500 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 0 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.2
36.2
36.20 36.20 36.20 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.8
51.8
51.60 51.80 51.60 600 0 0 0
DPG
44.8
44.8
45.85 45.85 44.75 727,900 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
24.5
24.5
24.15 25.15 24.15 11,481,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.6
38.6
38.80 39.50 38.30 692,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.90 10.90 10.60 3,800 0 0 0
DRC
15.6
15.6
15.80 15.90 15.60 191,400 0 0 0
DRG
9
9
8.80 9 8.80 2,300 0 0 0
DRH
2.4
2.4
2.41 2.41 2.35 515,200 0 0 0
DRI
12.9
12.9
12.70 13.10 12.70 1,003,500 0 0 0
DRL
50.6
50.6
50.60 50.90 50.60 5,600 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
25.9
25.9
25.95 25.95 25.60 269,000 0 0 0
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSN
43.6
43.6
44 44 43.50 3,700 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 82,200 0 0 0
DTA
4.7
4.7
4.80 4.80 4.47 5,800 0 0 0
DTD
18.4
18.4
18.70 18.70 18.10 524,100 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
2.5
2.5
2.50 2.50 2.40 13,500 0 0 0
DTK
11.7
11.7
11.50 11.70 11.50 1,000 0 0 0
DTL
14.2
14.2
14.40 14.40 14.15 9,100 0 0 0
DTP
113
113
113.10 113.20 113 3,800 0 0 0
DTT
15.2
15.2
15.20 15.20 15.20 100 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.6
6.6
6.60 6.70 6.50 1,187,700 0 0 0
DVN
20.5
20.5
20.30 20.50 20.30 8,500 0 0 0
DVP
69
69
69 69 68.80 3,600 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 100 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.1
19.1
19.45 19.70 18.80 20,872,700 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
10.90 11.20 10.90 335,100 0 0 0
DXS
10.2
10.2
10.15 10.20 9.95 1,862,300 0 0 0
DXV
3.8
3.8
3.78 3.78 3.75 2,500 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ECI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ECO
25.2
25.2
21.68 25.17 21.68 18,700 0 0 0
EFI
2
2
2.10 2.10 2 1,000 0 0 0
EIB
22.5
22.5
22.60 22.60 22.30 6,418,000 0 0 0
EIC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
EID
23.5
23.5
23.50 23.60 23.50 6,000 0 0 0
EIN
2.6
2.6
3 3.10 2.60 5,700 0 0 0
ELC
20.5
20.5
20.65 20.85 20.50 313,100 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
21.2
21.2
21.50 21.50 21.20 1,600 0 0 0
EVE
11.2
11.2
11 11.40 11 63,500 0 0 0
EVF
12.3
12.3
12.50 12.50 12.20 2,606,600 0 0 0
EVG
8.1
8.1
8.20 8.21 8.05 646,200 0 0 0
EVS
6
6
6.10 6.20 6 114,300 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
3.67 3.74 3.61 69,600 0 0 0
FCN
15.6
15.6
15.60 15.80 15.40 1,353,500 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
31.5
31.5
31.50 31.50 31.50 0 0 0 0
FIC
12.5
12.5
12.50 12.70 12.50 6,500 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 7.18 7.08 169,600 0 0 0
FIT
4.7
4.7
4.75 4.75 4.68 537,200 0 0 0
FMC
36.4
36.4
36.55 36.60 36.15 25,400 0 0 0
FOC
64.5
64.5
64.50 65 64.50 11,500 0 0 0
FOX
61.3
61.3
61.80 61.80 61.20 16,500 0 0 0
FPT
98
98
99.50 99.50 98 5,169,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FRT
147
147
148.60 148.60 144.60 695,600 0 0 0
FSO
5.7
5.7
5.60 5.70 5.60 500 0 0 0
FT1
48.5
48.5
48.50 48.60 48.30 2,800 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
33.9
33.9
34.40 34.60 33.60 902,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.60 8.60 8.30 155,000 0 0 0
GAS
62.2
62.2
62.50 62.80 62 380,800 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.9
30.9
30.73 30.91 30.73 33,700 0 0 0
GDA
16.4
16.4
16.30 16.60 16.30 82,600 0 0 0
GDT
20.9
20.9
20.90 20.90 20.90 700 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15.1
15.1
15.10 15.20 15.05 214,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
43.8
43.8
45.65 45.65 43.25 7,871,500 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
29.3
29.3
29.30 29.40 29.20 5,100 0 0 0
GIC
15.7
15.7
15.80 15.80 15.70 200 0 0 0
GIL
15.4
15.4
15.55 15.80 15.30 302,000 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
20.6
20.6
21.30 21.30 20.60 1,100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 100 0 0 0
GMD
63.2
63.2
63.60 64 62.70 906,500 0 0 0
GMH
8.7
8.7
8.65 8.65 8.65 200 0 0 0
GMX
15.7
15.7
16.10 16.20 15.60 9,200 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.40 36,700 0 0 0
GSM
31
31
31.40 31.50 31 10,300 0 0 0
GSP
10.5
10.5
10.45 10.50 10.40 9,500 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTD
13.5
13.5
12.50 13.50 12.50 600 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
28
28
28.35 28.70 27.65 2,915,700 0 0 0
GVT
72.6
72.6
72.60 72.60 72.60 100 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
17.7
17.7
18.75 18.75 17.55 48,094,500 0 0 0
HAH
66.3
66.3
67.70 68.40 65.10 1,978,000 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9
9
9.10 9.10 9 5,500 0 0 0
HAP
7.5
7.5
7.53 7.65 7.01 241,000 0 0 0
HAR
4.1
4.1
4.09 4.10 4.01 173,100 0 0 0
HAS
7.5
7.5
7.45 7.45 7.45 0 0 0 0
HAT
35
35
35 35 35 0 0 0 0
HAV
3.4
3.4
3.90 3.90 3.40 10,100 0 0 0
HAX
10.7
10.7
10.80 10.80 10.60 311,100 0 0 0
HBC
6.4
6.4
6.40 6.40 6.30 846,500 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
4.8
4.8
4.80 4.80 4.80 300 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 0 0 0 0
HCC
23.8
23.8
23.80 23.80 23.80 21,900 0 0 0
HCD
7.8
7.8
7.64 7.79 7.60 47,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.7
22.7
22.80 22.95 22.50 8,048,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.8
15.8
16 16 15.80 1,000 0 0 0
HD6
12
12
11.70 12 11.70 8,800 0 0 0
HD8
7.6
7.6
7.40 7.60 7.40 400 0 0 0
HDA
6.2
6.2
6.30 6.40 6.20 3,100 0 0 0
HDB
31.3
31.3
30.50 31.50 30 20,946,700 0 0 0
HDC
28
28
28.35 28.90 27.95 2,400,600 0 0 0
HDG
32
32
32.60 33.25 32 3,820,000 0 0 0
HDM
38.8
38.8
38.80 40 38.70 6,000 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HDW
15.5
15.5
15.50 15.50 15.50 600 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 0 0 0 0
HEJ
10.3
10.3
9.30 10.30 9.30 400 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 200 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
10
10
10 10 10 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
257.6
257.6
257.38 257.86 255.64 2,600 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.1
12.1
12 12.25 11.90 1,179,100 0 0 0
HHS
14.1
14.1
14.85 14.85 14.10 3,186,300 0 0 0
HHV
14.3
14.3
14.30 14.70 14.20 6,847,800 0 0 0
HID
5.9
5.9
5.49 5.88 5.20 1,374,400 0 0 0
HII
6.4
6.4
6.20 6.35 5.82 1,906,800 0 0 0
HIO
7
7
7.10 7.10 7 200 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 27.50 27.50 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.8
13.8
13.80 13.80 13.80 500 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
15.2
15.2
14.10 15.20 14 143,500 0 0 0
HLD
18.3
18.3
18.30 18.30 18.20 24,900 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
11.8
11.8
11.60 11.80 11.55 19,600 0 0 0
HMD
17.3
17.3
17.30 17.30 17.30 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HMR
11.5
11.5
11.50 11.60 11.40 8,000 0 0 0
HMS
33.5
33.5
33.60 33.60 33.50 5,500 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HND
10.7
10.7
10.80 10.90 10.70 3,400 0 0 0
HNF
33
33
33 33 33 0 0 0 0
HNG
5.9
5.9
6 6.10 5.80 1,638,900 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8.10 8 284,600 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.80 5,300 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17.2
17.2
17.20 17.20 17.20 3,000 0 0 0
HPG
27.6
27.6
27.50 28.35 27.45 56,320,700 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
21
21
21 21 21 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.5
79.5
78.30 79.70 77 2,400 0 0 0
HPT
23.6
23.6
23.40 23.70 23.40 1,200 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 500 0 0 0
HPX
4.6
4.6
4.69 4.70 4.60 942,800 0 0 0
HQC
3.1
3.1
3.13 3.15 3.08 3,716,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.0
29.0
28.95 28.95 28.95 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.3
17.3
17.35 17.75 17.10 7,853,200 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
8.9
8.9
9.65 9.65 8.74 1,771,100 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14.3
14.3
14.10 14.30 13.90 7,900 0 0 0
HSV
4.5
4.5
4.40 4.50 4.20 44,100 0 0 0
HT1
16.2
16.2
16.25 16.40 16.15 306,000 0 0 0
HTC
27.1
27.1
27.10 27.10 27.10 0 0 0 0
HTE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HTG
47.5
47.5
47.70 47.70 47.10 23,000 0 0 0
HTI
24.4
24.4
24.45 24.55 24.35 23,400 0 0 0
HTL
24.0
24.0
23.80 24.10 23.60 11,900 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HTN
9.1
9.1
9.34 9.34 9.13 108,200 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.6
12.6
11.80 12.60 11.80 900 0 0 0
HU1
6.5
6.5
6.52 6.52 6.50 4,000 0 0 0
HU4
12.2
12.2
12 12.20 12 300 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
15.6
15.6
15.55 15.55 15.55 3,700 0 0 0
HUG
29
29
29 29 29 500 0 0 0
HUT
17.8
17.8
18 18.50 17.60 2,841,000 0 0 0
HVA
19.8
19.8
19.20 19.90 19.10 28,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.50 13.55 13.40 117,500 0 0 0
HVN
29.9
29.9
30.40 30.40 29.85 781,100 0 0 0
HVT
30.6
30.6
30.60 31 30.60 24,200 0 0 0
HVX
2.7
2.7
2.62 2.69 2.62 21,400 0 0 0
HWS
14.4
14.4
14.30 14.40 14.30 5,100 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 0 0 0 0
ICF
3.1
3.1
3 3.10 3 5,400 0 0 0
ICG
18.9
18.9
18.90 18.90 18.30 5,600 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ICN
37.3
37.3
37.40 37.50 37.30 6,500 0 0 0
ICT
19.9
19.9
20.60 20.60 19.60 63,500 0 0 0
IDC
41.5
41.5
41.10 41.90 40.90 3,353,000 0 0 0
IDI
7.5
7.5
7.84 7.84 7.46 711,100 0 0 0
IDJ
5.6
5.6
5.70 5.70 5.50 409,700 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.3
26.3
26.60 26.60 26.30 35,400 0 0 0
IFS
21.3
21.3
21.20 21.30 21.20 200 0 0 0
IHK
12.1
12.1
12.10 12.10 12.10 0 0 0 0
IJC
12.3
12.3
12.40 12.45 12.20 2,668,100 0 0 0
ILA
5.4
5.4
5.50 5.50 5.40 8,100 0 0 0
ILB
26.6
26.6
25.75 26.60 25.75 5,200 0 0 0
ILC
6.1
6.1
5.30 6.10 5.30 200 0 0 0
ILS
17.3
17.3
15 17.30 15 400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.3
47.3
48.40 48.45 47 152,600 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
42.6
42.6
42.10 42.60 42.10 1,800 0 0 0
IPA
18.9
18.9
19.60 19.80 18.90 93,300 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 0 0 0 0
IST
38
38
41.40 41.40 38 300 0 0 0
ITC
15.1
15.1
15.40 15.45 14.85 380,400 0 0 0
ITD
13.5
13.5
13.30 13.50 13.30 3,400 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 100,100 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
IVS
9
9
9 9.10 8.90 139,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
7.30 7.34 7.18 249,800 0 0 0
KBC
34.5
34.5
34.95 35.45 34.40 3,145,900 0 0 0
KCB
10.6
10.6
10.70 10.70 10.50 11,100 0 0 0
KDC
52.7
52.7
52.50 52.70 52.10 157,900 0 0 0
KDH
34.6
34.6
35.40 35.45 34.30 4,310,900 0 0 0
KDM
19.5
19.5
20 20.50 19 141,100 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 22,300 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
7.6
7.6
7.71 7.72 7.45 7,914,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.60 12.65 12.55 13,300 0 0 0
KHS
17
17
17 17 16.90 4,500 0 0 0
KHW
31
31
31 31 31 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
15.4
15.4
15.60 15.70 15.30 167,200 0 0 0
KMR
3
3
2.99 3 2.96 26,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.10 39.10 38.95 386,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.2
19.2
18.80 19.30 18.80 1,990,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 100 0 0 0
KSF
78.9
78.9
79 80 76.60 17,700 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 1.80 1.80 12,300 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 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
36.8
36.8
36.20 36.80 36.20 200 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
25.4
25.4
25 25.35 25 300 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
32
32
32.60 32.60 31.90 93,000 0 0 0
L18
26.5
26.5
27.90 27.90 26.30 17,900 0 0 0
L40
92
92
91 93 91 39,700 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.3
19.3
18.50 19.25 18.50 800 0 0 0
LAI
15.2
15.2
15.20 15.20 15 15,500 0 0 0
LAS
16.9
16.9
17.10 17.40 16.80 403,300 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
40
40
42 42 39.50 2,300 0 0 0
LBM
37.5
37.5
38.10 38.15 37.50 45,900 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.3
10.3
10.45 10.60 10.30 1,353,900 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.8
4.8
4.98 4.98 4.75 2,194,900 0 0 0
LDP
11.2
11.2
11.70 11.70 11.20 92,400 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.50 3,200 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
5.22 5.25 5.15 160,800 0 0 0
LHC
112.5
112.5
111.30 112.50 110 3,100 0 0 0
LHG
30.7
30.7
31 31 30.40 163,200 0 0 0
LIC
25.7
25.7
25.80 25.90 25.70 6,200 0 0 0
LIG
4.4
4.4
4.50 4.50 4.40 202,400 0 0 0
LIX
34.9
34.9
34.90 34.90 34 38,700 0 0 0
LKW
34.5
34.5
35 35 34.50 500 0 0 0
LLM
16.9
16.9
16.30 16.90 15.60 4,200 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 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
49.5
49.5
49.60 49.65 48.55 1,316,500 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
31.2
31.2
30.80 31.50 30.80 27,900 0 0 0
LSS
9.5
9.5
9.58 9.58 9.52 267,500 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
21.3
21.3
21.30 21.30 21.30 15,300 0 0 0
MA1
32.6
32.6
33.20 33.20 32.60 200 0 0 0
MAC
14.1
14.1
13.89 14.05 13.89 2,700 0 0 0
MAS
31.2
31.2
31.20 31.20 31.20 100 0 0 0
MBB
23.5
23.5
23.75 23.80 23.40 16,581,700 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 81,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.7
29.7
30.30 30.50 28.80 4,191,600 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 7.40 600 0 0 0
MCH
213.2
213.2
210 218.90 210 633,000 0 0 0
MCM
26.6
26.6
26.80 26.80 26.50 49,600 0 0 0
MCO
7.2
7.2
7.20 7.20 7.10 4,000 0 0 0
MCP
28.2
28.2
27.60 28.40 27.30 27,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.7
9.7
9.70 9.70 9.70 600 0 0 0
MDF
5.1
5.1
5.60 5.60 5.10 200 0 0 0
MDG
21
21
21 21 21 7,500 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 100 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 6.30 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
37.70 38.40 37.70 17,100 0 0 0
MGC
12.7
12.7
12.80 12.80 12.70 300 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
3.9
3.9
4 4 3.90 400 0 0 0
MH3
28.6
28.6
28.50 28.60 28.50 1,300 0 0 0
MHC
12.6
12.6
12.65 12.70 12.35 240,600 0 0 0
MIC
13.6
13.6
13.50 13.60 13.30 5,200 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.5
17.5
17.50 17.80 17.45 398,800 0 0 0
MKP
27.9
27.9
27 27.90 27 400 0 0 0
MKV
14.9
14.9
14.80 14.90 14.80 2,800 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.7
18.7
18.70 18.70 18.70 5,400 0 0 0
MML
34.2
34.2
33.90 34.20 33.70 66,600 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
17.10 17.10 16.70 104,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
12.30 12.35 12.15 5,779,700 0 0 0
MSH
40.5
40.5
40.40 40.65 40.25 720,800 0 0 0
MSN
78.8
78.8
79 79.60 78.50 3,470,500 0 0 0
MSR
22.8
22.8
22.80 22.90 22.50 981,000 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 1,021,300 0 0 0
MTA
13.8
13.8
13.70 14 13.60 6,900 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
23.3
23.3
23.50 23.50 23.30 200 0 0 0
MTL
6.2
6.2
5.70 6.20 5.70 200 0 0 0
MTP
13
13
13.20 13.30 13 1,500 0 0 0
MTS
9.2
9.2
9 9.20 9 400 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.2
17.2
17 17.20 17 1,800 0 0 0
MVC
15.8
15.8
15.70 15.90 15.70 17,100 0 0 0
MVN
47.5
47.5
47.50 48.40 47.40 2,600 0 0 0
MWG
82.4
82.4
83 83.20 81.60 6,064,700 0 0 0
MZG
11.6
11.6
12.50 13.90 10.80 3,276,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.0
34.0
33.75 33.95 33.55 254,200 0 0 0
NAG
8.6
8.6
8.70 8.70 8.50 139,800 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
35.1
35.1
36 36 35.10 200 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.4
17.4
17.40 17.50 17.40 6,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.85 19.85 19.40 33,300 0 0 0
NBC
8.5
8.5
8.50 8.50 8.50 21,400 0 0 0
NBE
12
12
12 12 12 1,000 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 700 0 0 0
NBT
19.3
19.3
19.30 19.30 19.30 0 0 0 0
NBW
34.3
34.3
34.30 34.30 34.30 100 0 0 0
NCG
10.4
10.4
10.80 10.90 10.40 6,500 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 5,600 0 0 0
NCT
96
96
95.50 96.40 95.50 24,500 0 0 0
ND2
36.6
36.6
36.40 36.60 36.40 20,200 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
11.60 11.70 11.50 258,300 0 0 0
NDP
28.7
28.7
21.60 28.70 21.60 231,200 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
6.80 6.80 6.80 5,200 0 0 0
NET
69.5
69.5
69.40 69.50 69.40 600 0 0 0
NFC
60.1
60.1
60.10 60.10 60.10 400 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.0
18.0
18.25 18.34 17.86 231,000 0 0 0
NHC
21
21
21 21 21 0 0 0 0
NHH
11.6
11.6
11.60 11.70 11.55 76,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.40 0 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
17.2
17.2
17.25 17.65 16.80 10,692,900 0 0 0
NLG
36.3
36.3
37.75 37.75 36 3,329,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.6
53.6
53.80 53.80 52.30 53,800 0 0 0
NNT
59.2
59.2
61 61 59.20 200 0 0 0
NO1
6.5
6.5
6.70 6.70 6.34 206,900 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
11.9
11.9
12 12 11.90 400 0 0 0
NRC
6.3
6.3
6.30 6.40 6.10 945,700 0 0 0
NS2
21
21
21.20 21.20 21 900 0 0 0
NSC
78.7
78.7
78.70 78.70 78.70 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 1,600 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
12.9
12.9
12.90 12.90 12.90 700 0 0 0
NT2
24.2
24.2
24.10 24.30 23.95 786,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.4
161.4
161.50 161.60 161.30 4,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.8
57.8
57.80 57.80 57.80 300 0 0 0
NTL
18.0
18.0
18.20 18.30 17.95 516,100 0 0 0
NTP
64
64
63.20 64.60 63.20 237,200 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
25
25
25 25 25 0 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVB
14.1
14.1
14.30 14.40 14 58,300 0 0 0
NVL
15.7
15.7
15.65 16.15 15.40 20,151,200 0 0 0
NVP
59
59
59 59 59 300 0 0 0
NVT
8.3
8.3
7.78 8.25 7.78 300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 2,400 0 0 0
OCB
12.4
12.4
12.45 12.45 12.20 2,463,600 0 0 0
OCH
6
6
5.90 6 5.90 29,500 0 0 0
ODE
45.9
45.9
46 46 45.70 20,100 0 0 0
OGC
3.8
3.8
3.82 3.83 3.75 326,000 0 0 0
OIL
10.8
10.8
10.90 11 10.70 764,800 0 0 0
ONE
5.6
5.6
5.60 5.70 5.50 3,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22
22
22 22 22 200 0 0 0
ORS
14.1
14.1
14.45 14.55 13.95 2,000,000 0 0 0
PAC
23.9
23.9
24.05 24.50 23.85 278,300 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28
28
29 29 28 1,352,500 0 0 0
PAP
26
26
25.90 26 25.90 1,000 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 100,300 0 0 0
PAT
103.4
103.4
105.10 105.10 102 23,100 0 0 0
PBC
6.3
6.3
6.40 6.50 6.30 15,500 0 0 0
PBP
12.8
12.8
12.80 12.90 12.70 6,700 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PC1
22.1
22.1
22.60 22.65 21.85 2,186,700 0 0 0
PCC
25
25
25 25 25 0 0 0 0
PCE
20.3
20.3
20.60 20.60 20.30 1,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.3
20.3
20.40 20.40 20.30 70,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 22,300 0 0 0
PDB
24.6
24.6
24.60 25 24.60 7,400 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 600 0 0 0
PDN
94
94
94 94 94 300 0 0 0
PDR
22.8
22.8
23 23.25 22.15 8,482,000 0 0 0
PDV
12.9
12.9
13 13.35 12.70 126,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
34.3
34.3
34.30 34.30 34.30 100 0 0 0
PET
32.9
32.9
33.05 33.60 32.60 1,311,500 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 43,500 0 0 0
PGB
12.8
12.8
12.70 12.90 12.60 5,500 0 0 0
PGC
13.7
13.7
13.50 13.65 13.40 14,000 0 0 0
PGD
24.2
24.2
24.15 24.20 24.15 1,300 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PGN
6.3
6.3
6.20 6.40 6.20 68,100 0 0 0
PGS
44
44
44 48.50 44 300 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
19.8
19.8
20 20 19.60 8,300 0 0 0
PHC
5.0
5.0
5.05 5.08 4.99 52,600 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
67.5
67.5
67.50 67.50 67.50 0 0 0 0
PHP
34.7
34.7
34.50 35.20 34.50 89,100 0 0 0
PHR
56.4
56.4
56.60 57.50 56.30 121,900 0 0 0
PHS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PIA
28.7
28.7
28.70 28.70 28.70 100 0 0 0
PIC
16.9
16.9
16.90 16.90 16.80 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
14.6
14.6
14.60 14.60 14.60 100 0 0 0
PIT
6.5
6.5
6.45 6.50 6.45 300 0 0 0
PIV
3.6
3.6
3.50 3.80 3.20 595,200 0 0 0
PJC
30
30
30 30 30 100 0 0 0
PJS
41.6
41.6
41.60 41.60 41.60 100 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 0 0 0 0
PLC
26.4
26.4
26.40 27 26.30 177,900 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
5.9
5.9
5.92 5.95 5.86 31,000 0 0 0
PLX
34.7
34.7
34.55 34.85 34.40 1,997,700 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 8,800 0 0 0
PMC
185.9
185.9
178.97 185.93 178.97 9,200 0 0 0
PMG
7.5
7.5
7.25 7.54 7.25 14,100 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 100 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 0 0 0 0
PNC
24.6
24.6
24.60 24.60 24.60 100 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PNJ
89.3
89.3
89.40 89.60 89.10 153,600 0 0 0
PNP
22.1
22.1
22.90 22.90 22.10 200 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.60 15.80 15.50 3,200 0 0 0
POT
20
20
18.10 20 18.10 5,200 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 200 0 0 0
POW
14.9
14.9
15.05 15.15 14.85 4,885,800 0 0 0
PPC
10
10
10.10 10.15 10 337,600 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 27.99 27.71 16,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19.30 19 400 0 0 0
PPS
10.8
10.8
10.50 10.80 10.50 2,900 0 0 0
PPY
9
9
8.90 9 8.90 5,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.5
14.5
14.50 14.50 14.50 200 0 0 0
PRE
22.6
22.6
22.60 22.60 22.60 10,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.10 11.20 11.10 6,000 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 13,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.6
16.6
16.90 17.30 16.50 364,300 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 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
8
8
8 8.10 8 87,600 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
20 20 19 11,000 0 0 0
PSW
7.7
7.7
7.70 7.80 7.70 7,700 0 0 0
PTB
50.4
50.4
50.10 50.80 49.90 115,100 0 0 0
PTC
7.6
7.6
7.55 7.55 7.38 4,300 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
40
40
40 40 40 0 0 0 0
PTL
3.1
3.1
3.10 3.10 3.03 57,500 0 0 0
PTO
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PTP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
PTS
10.5
10.5
10.60 10.60 10.40 2,900 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 600 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 11,400 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 46,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.3
29.3
29.50 29.60 29.30 123,700 0 0 0
PVC
10.9
10.9
11.20 11.20 10.90 929,100 0 0 0
PVD
26.1
26.1
26.15 26.90 26 7,369,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6.10 12,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
89
89
90.20 90.40 87.10 73,700 0 0 0
PVM
18.7
18.7
17.60 18.70 17.50 61,900 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 5,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.3
32.3
32.52 33.08 32.34 4,427,400 0 0 0
PVT
18.4
18.4
18.55 18.65 18.30 3,812,400 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
3.60 3.60 3.60 200 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
16.40 16.50 16.30 64,700 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
14 14.30 13.70 404,900 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
5.7
5.7
5.70 5.70 5.70 500 0 0 0
QNP
31.0
31.0
30.95 30.95 30.10 1,400 0 0 0
QNS
44.4
44.4
44 44.60 43.80 281,600 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 300 0 0 0
QSP
25.6
25.6
25.60 25.60 25.60 100 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QTC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
QTP
12.8
12.8
12.80 12.90 12.80 96,600 0 0 0
RAL
93
93
93.70 93.70 93 600 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.4
12.4
11.40 12.40 11.40 80,800 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68
68
67.40 68.70 67.30 1,117,000 0 0 0
RIC
9.7
9.7
9.90 10.30 9.40 42,300 0 0 0
RTB
29.3
29.3
28.90 29.50 28.10 11,400 0 0 0
RYG
10.8
10.8
10.90 11 10.50 59,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34.1
34.1
34.05 34.05 34.05 0 0 0 0
S55
56
56
56 56 56 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
9.50 9.50 9.40 39,200 0 0 0
SAB
47
47
47.20 47.20 46.90 665,000 0 0 0
SAC
12.7
12.7
12.80 13.50 12.70 1,400 0 0 0
SAF
52
52
52 52 52 5,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.9
7.9
7.95 7.99 7.88 290,600 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
33.1
33.1
33.30 33.40 33 7,500 0 0 0
SAV
14.2
14.2
13.80 14.75 13.80 6,900 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SBA
28.5
28.5
28.60 28.60 28.30 6,800 0 0 0
SBB
17.7
17.7
18 18 17.70 6,300 0 0 0
SBD
7.9
7.9
8 8 7.90 400 0 0 0
SBG
14.5
14.5
14.65 14.75 14.35 231,000 0 0 0
SBH
42
42
42 42 42 0 0 0 0
SBL
7
7
6.60 7 6.60 6,100 0 0 0
SBM
34
34
34 34 34 1,000 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
SBS
5.6
5.6
5.50 5.60 5.50 359,500 0 0 0
SBT
25.4
25.4
25.40 25.45 25.15 824,900 0 0 0
SBV
7.9
7.9
7.90 7.90 7.90 600 0 0 0
SC5
16.8
16.8
16.65 16.75 16.65 300 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
64.9
64.9
65.20 65.20 64.80 27,200 0 0 0
SCI
9.4
9.4
9.40 9.40 9.40 6,700 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 200 0 0 0
SCL
20.2
20.2
19.90 20.20 19.90 38,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.6
8.6
8.77 8.79 8.51 1,831,100 0 0 0
SCS
56.4
56.4
56.50 57.80 55.80 489,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
7.1
7.1
7.80 7.80 7.10 5,100 0 0 0
SD5
9
9
9 9 9 8,300 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.4
11.4
11.40 11.50 11.40 23,100 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
10.82 11.18 10.82 3,000 0 0 0
SDK
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDN
27.6
27.6
27.60 27.60 27.60 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15.8
15.8
18.70 18.70 15.80 200 0 0 0
SDV
31.5
31.5
31.50 31.50 31.50 200 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
50
50
50 50 50 200 0 0 0
SEB
49
49
49 49 49 0 0 0 0
SED
20.6
20.6
20.70 20.80 20.60 35,600 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
21.4
21.4
20.33 21.35 20.33 1,800 0 0 0
SFG
10.5
10.5
10.15 10.45 10 2,600 0 0 0
SFI
25.6
25.6
26.20 26.20 25.60 800 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.2
13.2
13.20 13.20 13.10 5,500 0 0 0
SGC
80.1
80.1
80 80.10 80 300 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
61.1
61.1
61.20 61.20 60.80 12,300 0 0 0
SGP
28.1
28.1
27 28.60 27 631,400 0 0 0
SGR
20.4
20.4
20.55 20.55 20.30 173,000 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.2
16.2
16.20 16.80 16.20 11,000 0 0 0
SHA
4.1
4.1
4.08 4.10 4.03 16,100 0 0 0
SHB
16.5
16.5
16.45 16.60 16.35 59,460,500 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
7.1
7.1
7.10 7.30 7.10 2,000 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.5
14.5
14.40 14.45 14.35 443,200 0 0 0
SHN
4.8
4.8
4.80 4.90 4.70 6,400 0 0 0
SHP
35
35
35 35 35 1,800 0 0 0
SHS
22.2
22.2
22.90 23 21.90 16,579,500 0 0 0
SID
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
39.8
39.8
39.80 39.80 39.80 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
14.15 14.15 14.10 33,600 0 0 0
SJE
18.6
18.6
18.50 18.60 18.30 80,800 0 0 0
SJG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJM
5.6
5.6
5.40 5.60 5.40 1,100 0 0 0
SJS
60.3
60.3
61 61.80 60.30 22,500 0 0 0
SKG
10.2
10.2
10.20 10.25 9.93 81,100 0 0 0
SKH
23.9
23.9
24 24 23.90 2,000 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 500 0 0 0
SKV
27.2
27.2
27.10 27.20 27.10 1,100 0 0 0
SLS
165.7
165.7
167.50 168 165.70 1,300 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40.4
40.4
40.15 40.35 39.95 31,500 0 0 0
SMC
13.6
13.6
13.60 13.80 13.30 246,600 0 0 0
SMN
11.4
11.4
11.40 11.40 11.40 500 0 0 0
SMT
13.3
13.3
12.70 13.40 12.70 2,400 0 0 0
SNC
27.8
27.8
27.80 27.80 27.80 0 0 0 0
SNZ
31.9
31.9
32.90 32.90 31.90 2,300 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
8.5
8.5
8.60 8.60 8.30 4,600 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.7
10.7
10.60 10.70 10.60 1,600 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
2.10 2.10 1.90 76,700 0 0 0
SRC
50.0
50.0
51.50 51.80 49.90 800 0 0 0
SRF
7.6
7.6
7.54 7.57 7.39 4,600 0 0 0
SSB
17.2
17.2
17.35 17.35 17 3,170,900 0 0 0
SSC
32
32
32 32 32 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.3
8.3
8.30 8.40 8.20 4,100 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
34.7
34.7
35.40 35.45 34.35 23,268,600 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
5.58 5.58 5.51 138,800 0 0 0
STB
49.5
49.5
49.45 50.30 49.05 9,515,600 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
STH
22.6
22.6
22.40 22.60 22.40 97,100 0 0 0
STK
17.0
17.0
16.95 16.95 16.80 28,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SVC
26
26
27.70 27.70 26 3,500 0 0 0
SVD
6.2
6.2
6 6.15 6 1,400 0 0 0
SVG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
47.2
47.2
47.20 47.20 47.20 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 53,600 0 0 0
SVT
10.8
10.8
10.70 10.75 10.70 600 0 0 0
SWC
31.3
31.3
31.30 31.30 31.30 100 0 0 0
SZB
37.8
37.8
37.80 37.80 37.80 0 0 0 0
SZC
32.1
32.1
32.45 32.75 32 566,200 0 0 0
SZE
10.3
10.3
10.20 10.30 10.20 2,600 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
45.2
45.2
45.20 45.35 45.15 8,500 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.7
11.7
11.90 11.90 11.70 5,700 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
44.3
44.3
44.30 45 43.90 128,800 0 0 0
TAN
42
42
41.50 42 41.50 6,000 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
37.80 37.80 37.80 100 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
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
34.8
34.8
35.40 35.40 34.75 6,830,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.7
20.7
20.71 20.71 20.10 4,481,600 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
34.8
34.8
34.65 34.75 34.40 13,700 0 0 0
TCM
28.8
28.8
29.05 29.20 28.60 1,064,800 0 0 0
TCO
10.0
10.0
9.93 9.95 9.81 172,100 0 0 0
TCR
2.9
2.9
2.89 3.01 2.83 10,100 0 0 0
TCT
20.0
20.0
19.95 19.95 19.95 0 0 0 0
TCW
32.6
32.6
32.20 33 32.20 40,800 0 0 0
TDB
40.7
40.7
40.70 40.70 40.70 100 0 0 0
TDC
12
12
12 12.20 11.95 162,800 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
TDG
3.2
3.2
3.17 3.17 3.08 39,200 0 0 0
TDH
4.8
4.8
4.84 4.84 4.76 38,600 0 0 0
TDM
58.5
58.5
58.50 58.50 58.50 11,000 0 0 0
TDP
28.8
28.8
28.50 28.80 28.50 66,200 0 0 0
TDS
8.2
8.2
8.30 8.30 8.20 3,500 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 29,100 0 0 0
TDW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
TED
56
56
56 61.20 56 7,300 0 0 0
TEG
6.5
6.5
6.38 6.54 6.38 1,500 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
58.9
58.9
63.50 63.50 57.40 6,100 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 2,300 0 0 0
THD
31.1
31.1
31.10 31.20 30.90 8,200 0 0 0
THG
48.2
48.2
48.70 48.70 48 32,900 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 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 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
8 8 7.90 16,800 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
24.1
24.1
24.10 24.10 24.10 400 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.7
7.7
7.80 7.90 7.50 473,800 0 0 0
TIN
52
52
52.50 52.50 52 2,000 0 0 0
TIP
18.5
18.5
18.65 18.70 18.45 28,700 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 10,200 0 0 0
TIX
46.3
46.3
46.25 46.25 46.25 0 0 0 0
TJC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.1
8.1
8.17 8.19 8.10 185,100 0 0 0
TLG
53
53
53 53.40 52.70 101,300 0 0 0
TLH
5.3
5.3
5.22 5.35 5.22 220,500 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TLT
21
21
21 21 21 0 0 0 0
TMB
55.9
55.9
56.60 56.60 55.90 2,500 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
60
60
60.10 60.10 60 200 0 0 0
TMS
41
41
40.50 41 40.50 900 0 0 0
TMT
11.1
11.1
10.35 11.05 10.35 40,400 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 0 0 0 0
TN1
14.6
14.6
14.40 14.65 14.40 5,100 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
28.2
28.2
28 30 28 700 0 0 0
TNG
19.7
19.7
19.90 20.60 19.60 1,770,900 0 0 0
TNH
12.3
12.3
12.40 12.50 12.20 206,700 0 0 0
TNI
6.0
6.0
6.04 6.04 5.81 105,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.80 21.80 21.80 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
8.4
8.4
8.30 8.40 8.06 100,000 0 0 0
TNV
10.4
10.4
10.40 10.40 10.40 200 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
144.2
144.2
147 147.50 143 28,200 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 300 0 0 0
TOW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
TPB
17.2
17.2
17.60 17.60 17.15 4,219,000 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 2,200 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 0 0 0 0
TRA
67.8
67.8
66.80 68.30 66.50 2,000 0 0 0
TRC
76.4
76.4
76 78 75.80 89,300 0 0 0
TRS
31.3
31.3
31.30 31.30 31.30 4,600 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.70 5.80 5.70 15,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14 14 14 1,000 0 0 0
TSB
35.9
35.9
36 36 35.90 200 0 0 0
TSC
3.1
3.1
3.10 3.14 3.01 385,000 0 0 0
TSD
4.8
4.8
5.50 5.50 4.80 15,200 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
36.5
36.5
31.80 36.50 31.80 1,200 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.8
6.8
7.20 7.20 6.70 23,200 0 0 0
TTA
11.4
11.4
11.45 11.50 11.40 66,400 0 0 0
TTC
9.8
9.8
9 9.80 9 200 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
2.89 2.91 2.87 338,100 0 0 0
TTG
10.6
10.6
10.50 10.60 10.50 600 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 38,500 0 0 0
TTL
8.7
8.7
8.40 8.70 8.40 1,300 0 0 0
TTN
17.9
17.9
17.60 18.40 17.60 228,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 14,900 0 0 0
TV1
23.3
23.3
23.30 23.50 23.30 2,500 0 0 0
TV2
35.5
35.5
36.15 36.50 35.50 210,600 0 0 0
TV3
16
16
16 16 16 3,800 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 2,000 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
8.85 9 8.72 33,000 0 0 0
TVC
9.4
9.4
9.30 9.50 9.30 154,400 0 0 0
TVD
10.2
10.2
10.30 10.30 10.20 29,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
66.4
66.4
66.40 66.40 66.40 100 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8
8
7.90 8.10 7.90 374,500 0 0 0
TVS
16.9
16.9
16.75 16.90 16.70 27,400 0 0 0
TVT
16.8
16.8
16.80 16.80 16.80 100 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5
5
5 5 5 200 0 0 0
TYA
18.7
18.7
18.70 18.70 18.65 800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7 4,700 0 0 0
UDL
18
18
18 18 18 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
53
53
53.50 53.50 53 1,000 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 8.50 1,000 0 0 0
UPC
24
24
24 24 24 300 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 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 3,500 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
11.10 11.15 11.05 315,800 0 0 0
VAF
18.2
18.2
18.20 18.20 18.20 100 0 0 0
VAV
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VBB
11.3
11.3
11.30 11.40 11.20 13,800 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
8.8
8.8
8.80 8.80 8.80 400 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
7
7
7 7.10 6.90 187,700 0 0 0
VC3
27.3
27.3
27.70 27.90 27.30 989,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
29.4
29.4
26.90 29.40 24.20 1,000 0 0 0
VC7
10.7
10.7
10.90 10.90 10.60 90,300 0 0 0
VC9
3.6
3.6
3.70 3.70 3.50 4,900 0 0 0
VCA
8.9
8.9
8.94 8.94 8.94 0 0 0 0
VCB
59.4
59.4
59.90 60.10 59.30 2,896,200 0 0 0
VCC
9.7
9.7
9.50 9.70 9.30 10,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.3
289.3
292.50 293 289 800 0 0 0
VCG
24.5
24.5
24.45 24.85 24.35 4,369,100 0 0 0
VCI
35.8
35.8
36.40 36.45 35.65 9,146,500 0 0 0
VCM
9.7
9.7
9.70 9.70 9.70 800 0 0 0
VCP
25.7
25.7
25.60 25.80 25.60 35,200 0 0 0
VCR
40
40
40 40 40 100 0 0 0
VCS
47.5
47.5
47 47.70 47 85,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 0 0 0 0
VCX
11
11
11 11 11 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
8.7
8.7
8.30 8.70 8.10 2,800 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
45.7
45.7
48.30 48.30 45.70 2,200 0 0 0
VDS
18.6
18.6
19.15 19.20 18.45 1,016,000 0 0 0
VDT
11
11
11 11 11 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 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
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VEA
36
36
36.90 36.90 35.70 1,148,100 0 0 0
VEC
46
46
47.40 47.40 45 90,500 0 0 0
VEF
131
131
131.70 131.70 130 16,500 0 0 0
VES
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VET
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.5
54.5
55 55 54.50 1,800 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 600 0 0 0
VGC
45.9
45.9
47 47 45.60 1,204,300 0 0 0
VGG
45
45
45.30 45.70 45 4,000 0 0 0
VGI
77.8
77.8
81 81.50 77 1,896,400 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.5
28.5
28.40 28.50 28.10 25,400 0 0 0
VGR
56.0
56.0
56.17 56.17 55.97 1,600 0 0 0
VGS
29.4
29.4
29.20 30.30 29 1,826,000 0 0 0
VGT
13.1
13.1
12.90 13.50 12.90 2,283,100 0 0 0
VGV
32.5
32.5
33 33 32.50 2,600 0 0 0
VHC
58.3
58.3
60.70 60.70 58 2,337,300 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 4.40 4.30 63,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2.10 2.10 2 302,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.2
10.2
10.20 10.20 10.20 400 0 0 0
VHM
96.9
96.9
96.90 96.90 95.30 3,741,200 0 0 0
VIB
18.7
18.7
18.70 19.10 18.65 8,736,500 0 0 0
VIC
220.5
220.5
220 225 219 2,328,900 0 0 0
VID
5.2
5.2
5.03 5.18 5 14,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.80 15.90 15.80 7,300 0 0 0
VIG
5.9
5.9
6 6.10 5.90 109,700 0 0 0
VIH
23.1
23.1
23 23.10 23 5,000 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VIN
17
17
17.50 17.50 17 500 0 0 0
VIP
12.9
12.9
12.85 13 12.60 245,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VIW
15.5
15.5
16 16 15.50 8,000 0 0 0
VIX
25
25
25.95 26 24.55 42,804,700 0 0 0
VJC
178
178
178.70 179.10 176.10 1,811,700 0 0 0
VLA
9
9
9 9 9 0 0 0 0
VLB
47.3
47.3
47.50 47.70 47.30 20,200 0 0 0
VLC
14
14
14.30 14.80 13.90 77,500 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.8
8.8
8.80 8.80 8.80 300 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
6
6.10 6.10 6 26,200 0 0 0
VMD
16.8
16.8
17.15 17.80 16.70 56,500 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
51
51
51 51 51 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
17.9
17.9
18 18 17.90 2,100 0 0 0
VNB
16.5
16.5
16.60 16.60 16.40 8,900 0 0 0
VNC
35.1
35.1
35 35.10 35 1,000 0 0 0
VND
19.4
19.4
20.15 20.20 19.40 24,710,400 0 0 0
VNE
6.2
6.2
6.27 6.27 6.12 80,500 0 0 0
VNF
15.6
15.6
15.50 15.60 15.40 3,900 0 0 0
VNG
7.2
7.2
7.20 7.20 7.15 1,600 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
22.6
22.6
23 23 22.55 6,000 0 0 0
VNM
60.9
60.9
60.70 61.90 60.50 4,458,500 0 0 0
VNP
18.5
18.5
17.70 18.80 17.70 101,400 0 0 0
VNR
20.6
20.6
20.50 20.60 20.50 1,000 0 0 0
VNS
9.1
9.1
9.15 9.15 9.08 37,400 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
380
380
380 380 380 1,100 0 0 0
VOC
12.5
12.5
12.60 12.70 11.80 5,700 0 0 0
VOS
13
13
13.20 13.30 12.90 563,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
28.1
28.1
28.70 28.75 28.10 16,825,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.85 26.10 25.80 4,500 0 0 0
VPG
6.5
6.5
6.40 6.55 6.38 218,400 0 0 0
VPH
5.0
5.0
4.90 4.99 4.90 327,700 0 0 0
VPI
54.3
54.3
54 54.30 54 1,777,100 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 3,500 0 0 0
VPS
9.6
9.6
9.70 9.88 9.64 13,200 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
13.5
13.5
13.15 13.50 13.10 1,200 0 0 0
VRE
31.6
31.6
32.30 32.30 31.55 6,884,500 0 0 0
VRG
17.2
17.2
17.40 17.40 17.20 5,500 0 0 0
VSA
20.5
20.5
20.50 20.50 20.50 200 0 0 0
VSC
22.4
22.4
23.20 23.30 22.05 9,620,500 0 0 0
VSE
8.8
8.8
8.90 9.20 8.80 34,800 0 0 0
VSF
25
25
25.60 25.60 25 14,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
44.75 44.75 44.40 4,600 0 0 0
VSI
20
20
20 20 20 0 0 0 0
VSM
14.9
14.9
14.20 14.90 14.20 600 0 0 0
VSN
15.6
15.6
15.10 15.70 15.10 1,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
VTB
16.2
16.2
16 16.20 15.50 27,000 0 0 0
VTC
9
9
9 9 9 12,300 0 0 0
VTD
6.9
6.9
6.90 7 6.90 57,400 0 0 0
VTE
8
8
8.40 8.40 8 1,300 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.4
4.4
3.70 4.40 3.70 500 0 0 0
VTK
51.1
51.1
50.90 51.20 50.90 4,700 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 11.70 69,200 0 0 0
VTP
107
107
109 109.80 105.20 424,500 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.2
15.2
15.40 15.40 15.20 60,000 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.8
14.8
14.50 14.80 14.20 279,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.50 18.50 18.20 1,131,000 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VVS
64.7
64.7
67.40 67.40 62.60 161,300 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 2,100 0 0 0
VWS
19.6
19.6
19.60 19.60 19.60 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
280.1
280.1
260 280.10 255.20 800 0 0 0
WSB
58.9
58.9
58.90 58.90 58.90 0 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 16,500 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.4
12.4
12.30 12.40 12.30 2,300 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
9.5
9.5
8.60 9.70 8.60 7,000 0 0 0
XMD
6.3
6.3
6.30 6.40 6.30 600 0 0 0
XMP
19.9
19.9
19.90 19.90 19.90 100 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 2,100 0 0 0
YBC
9.3
9.3
9.40 9.40 9.30 800 0 0 0
YBM
14.3
14.3
14.25 14.25 14.25 0 0 0 0
YEG
12
12
12.20 12.20 11.95 687,000 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
265.0
265.0
266.75 267.97 263.87 71,024,428 0 0 0
^UPCOM
119.5
119.5
119.12 120.26 119.12 0 0 0 0
^VN30
1,886.2
1,886.2
1,896.57 1,899.45 1,880.18 287,559,848 0 0 0
^VNINDEX
1,649
1,649
1,659.25 1,661.51 1,643.04 741,564,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |