DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/11/2025

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 20/11/2025

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 0 0 0 0
AAA
8.7
8.7
8.20 8.76 8.20 11,712,900 0 0 0
AAH
3.7
3.7
3.70 3.70 3.60 121,600 0 0 0
AAM
6.9
6.9
6.81 6.90 6.80 3,800 0 0 0
AAS
8.8
8.8
8.90 8.90 8.70 725,700 0 0 0
AAT
3.6
3.6
3.45 3.59 3.40 53,000 0 0 0
AAV
7
7
6.80 7.10 6.70 1,043,200 0 0 0
ABB
14.8
14.8
14.40 15 14.20 3,771,600 0 0 0
ABC
14.2
14.2
15 15 13.60 799,200 0 0 0
ABI
20.2
20.2
19.90 20.20 19.90 15,000 0 0 0
ABR
13.3
13.3
13.30 13.30 13.30 0 0 0 0
ABS
3.3
3.3
3.32 3.45 3.20 144,700 0 0 0
ABT
72.2
72.2
72 72.30 71.60 4,900 0 0 0
ABW
10.8
10.8
10.80 10.90 10.70 105,400 0 0 0
ACB
24.8
24.8
25 25 24.80 6,153,200 0 0 0
ACC
13.3
13.3
13.40 13.40 13.05 4,400 0 0 0
ACE
42.3
42.3
42.30 42.30 42.30 0 0 0 0
ACL
13.4
13.4
12.95 13.70 12.95 3,800 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 4.70 5,400 0 0 0
ACV
54.3
54.3
55 55 54 807,200 0 0 0
ADC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
ADG
9.3
9.3
9.10 9.29 8.95 2,800 0 0 0
ADS
8.3
8.3
8.30 8.30 8.20 44,100 0 0 0
AFX
12.5
12.5
12.80 12.80 12.50 221,600 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
16
16.20 16.20 15.90 225,200 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
38.3
38.3
38.94 38.94 37.61 3,600 0 0 0
AGR
15.7
15.7
15.65 15.80 15.55 243,200 0 0 0
AGX
161.6
161.6
152.10 161.60 152.10 2,600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
44.4
44.4
44 44.40 44 1,800 0 0 0
ALT
13
13
13 13 13 100 0 0 0
ALV
6.5
6.5
6.60 6.60 6.50 6,400 0 0 0
AMC
20.9
20.9
21 21 20.60 1,500 0 0 0
AME
8.1
8.1
8.20 8.20 8.10 3,600 0 0 0
AMP
12.6
12.6
13.30 13.30 12.60 4,600 0 0 0
AMS
7.9
7.9
7.80 8 7.70 77,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.1
39.1
39.40 39.80 38.60 21,800 0 0 0
ANV
30.2
30.2
30.60 30.60 29.15 2,290,000 0 0 0
APF
39.3
39.3
39.60 39.60 39.30 2,500 0 0 0
APG
11.0
11.0
10.85 10.95 10.85 342,900 0 0 0
APH
6.7
6.7
6.49 6.81 6.41 1,145,900 0 0 0
API
7.1
7.1
7.10 7.20 7.10 59,800 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.30 20,800 0 0 0
APS
8.2
8.2
8 8.40 8 569,300 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
16.30 16.50 16.30 4,400 0 0 0
ASM
7.2
7.2
7.10 7.21 7.08 767,300 0 0 0
ASP
4.8
4.8
4.80 4.80 4.70 32,900 0 0 0
AST
73.4
73.4
73.40 73.40 73.40 400 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
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AVC
53.8
53.8
55 56 53.80 2,700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
12
12
12.40 12.50 11.60 213,900 0 0 0
BAB
12.5
12.5
12.40 12.50 12.30 7,000 0 0 0
BAF
32
32
32.05 32.15 31.80 887,200 0 0 0
BAL
8.4
8.4
8.40 8.40 8.30 5,200 0 0 0
BAX
36
36
32.40 36 32.40 1,900 0 0 0
BBC
74.5
74.5
74.50 74.50 74.50 0 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 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
BCA
13.8
13.8
15 15.20 13.50 58,400 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.90 8 7.80 43,300 0 0 0
BCE
10.7
10.7
10.31 10.94 10.31 66,100 0 0 0
BCF
40.9
40.9
40 41 40 12,500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.1
66.1
66.20 66.80 65.60 298,400 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
39.2
39.2
39.20 39.20 39.20 500 0 0 0
BDT
10.3
10.3
9.60 10.30 9.60 77,700 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
44.7
44.7
45.15 45.55 42 327,200 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 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.3
31.3
32.45 32.45 31.15 2,300 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
23.9
23.9
23.80 23.95 23.65 57,100 0 0 0
BID
38.0
38.0
38.20 38.20 37.90 1,467,900 0 0 0
BIG
6.4
6.4
6.30 6.50 6.20 351,600 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.8
22.8
22.80 22.90 22.60 23,700 0 0 0
BKG
2.9
2.9
2.93 2.96 2.88 107,500 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.2
24.2
24.20 25 24.20 4,300 0 0 0
BMC
16.4
16.4
16.30 16.35 16.20 16,800 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
19.1
19.1
19.40 19.40 19.05 223,300 0 0 0
BMJ
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BMK
14
14
13.50 14 13.50 6,000 0 0 0
BMP
157
157
163 163 153.80 343,600 0 0 0
BMS
13
13
12.90 13.10 12.80 111,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BNA
8.4
8.4
8.40 8.70 8.40 228,700 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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BRC
12.9
12.9
12.90 12.90 12.90 200 0 0 0
BRR
18
18
18 18 18 9,200 0 0 0
BRS
23
23
23 23 23 0 0 0 0
BSA
23
23
23 23 23 2,100 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
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BSI
41
41
42 42 40.60 596,200 0 0 0
BSL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BSP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BSQ
20.4
20.4
20.40 20.40 20.40 100 0 0 0
BSR
16.1
16.1
16.30 16.30 15.90 2,149,100 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
4.9
4.9
4.90 4.90 4.80 1,300 0 0 0
BTD
17.1
17.1
16.80 17.10 16.80 1,200 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
28.6
28.6
29.10 29.50 28 6,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.8
9.8
9.72 9.82 9.72 331,900 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 300 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15.1
15.1
15.10 15.10 15.10 1,200 0 0 0
BTV
17
17
17 17 17 100 0 0 0
BTW
58.9
58.9
58.90 58.90 58.90 0 0 0 0
BVB
13.6
13.6
13.60 13.60 13.40 601,000 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
55.3
55.3
54.20 55.70 54.20 748,300 0 0 0
BVL
16.9
16.9
16.80 16.90 16.80 1,500 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 100 0 0 0
BVS
32.6
32.6
32.80 33 32.40 77,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48.3
48.3
48.35 49 48.10 61,600 0 0 0
BWS
33.5
33.5
33.51 33.51 33.03 5,700 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
24.6
24.6
24.55 25 24.30 46,700 0 0 0
C47
10
10
10.05 10.05 9.94 21,800 0 0 0
C4G
8.3
8.3
8.50 8.50 8.30 167,100 0 0 0
C69
12.5
12.5
12.50 12.60 12.40 98,800 0 0 0
C92
4.2
4.2
4.10 4.30 4.10 2,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.80 6.80 6.70 900 0 0 0
CAN
30.2
30.2
30.20 30.20 30.20 100 0 0 0
CAP
41.2
41.2
42 42 41 7,300 0 0 0
CAT
16.4
16.4
16.40 16.40 16.40 21,000 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.9
27.9
27.90 27.90 27.90 400 0 0 0
CC1
31
31
31 31 31 0 0 0 0
CCA
14.6
14.6
14.60 14.60 14.60 100 0 0 0
CCC
15.7
15.7
16.20 16.20 15.10 167,000 0 0 0
CCI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CCL
6.5
6.5
6.40 6.45 6.38 28,000 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
12.8
12.8
12.80 12.80 12.80 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
27.2
27.2
28 28.80 27.10 393,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.9
32.9
33 33 32.90 4,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.9
9.9
9.90 9.90 9.90 3,000 0 0 0
CDR
7
7
7.80 7.80 7 5,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25
25
25.40 25.50 24.60 9,599,700 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 7.90 100 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
31.9
31.9
32 32 31.90 130,900 0 0 0
CHS
11.7
11.7
11.70 11.70 11.70 100 0 0 0
CI5
5.7
5.7
5.80 6.50 5.70 3,200 0 0 0
CIA
9.4
9.4
9.40 9.40 9.30 4,300 0 0 0
CID
10.5
10.5
10.50 10.50 10.50 800 0 0 0
CIG
9.1
9.1
9 9.15 9 14,600 0 0 0
CII
25.8
25.8
26.45 26.80 25.10 21,825,900 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
45.6
45.6
45.50 45.60 45.40 7,200 0 0 0
CKD
22.8
22.8
22.80 22.80 22.80 500 0 0 0
CKG
11.7
11.7
11.80 11.85 11.65 33,100 0 0 0
CKV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CLC
55
55
52.80 55.90 52.80 4,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.40 21.40 21.30 1,800 0 0 0
CLL
30.8
30.8
30.80 31 30.80 34,800 0 0 0
CLM
66.8
66.8
67 67 66.80 1,100 0 0 0
CLW
43
43
43 43 43 0 0 0 0
CLX
15.9
15.9
15.80 15.90 15.80 100,700 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMD
23.5
23.5
23.50 23.50 23.50 100 0 0 0
CMF
350
350
350 350 350 0 0 0 0
CMG
38.3
38.3
38.55 38.55 38.15 202,100 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
19.1
19.1
19.10 20 19.10 2,000 0 0 0
CMN
63.3
63.3
56.10 63.30 56.10 199,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.8
8.8
8.40 9.10 8.40 139,800 0 0 0
CMT
13.3
13.3
13.10 13.30 13.10 2,600 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 3,000 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.7
6.7
6.73 6.74 6.61 85,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.6
33.6
33.60 33.60 33.60 100 0 0 0
CNG
25.4
25.4
25 25.90 25 9,400 0 0 0
CNN
59.8
59.8
59.80 59.80 59.80 2,000 0 0 0
CNT
8
8
8.10 8.20 8 7,700 0 0 0
COM
29.1
29.1
29.10 29.10 29.10 100 0 0 0
CPA
10
10
8 10 8 800 0 0 0
CPC
17.7
17.7
17.70 17.70 17.70 0 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
31.30 31.40 31.30 9,800 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.2
9.2
9.03 9.40 8.82 1,376,600 0 0 0
CRE
9.4
9.4
9.20 9.40 9.05 482,600 0 0 0
CSC
18
18
18 18.20 17.50 36,700 0 0 0
CSI
27
27
27 27 26.70 1,300 0 0 0
CSM
13.8
13.8
13.85 14 13.60 568,300 0 0 0
CSV
31.8
31.8
32 32.25 31.40 356,100 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
17.6
17.6
18.30 18.30 17.60 2,100 0 0 0
CTD
85.9
85.9
87 87 85.60 514,100 0 0 0
CTF
19.8
19.8
20 20.05 19.60 340,500 0 0 0
CTG
49.1
49.1
49.30 49.30 48.65 4,543,200 0 0 0
CTI
23.7
23.7
23.50 23.70 23.45 154,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11
11
11 11 10.30 1,313,800 0 0 0
CTR
91.5
91.5
92.50 92.50 90.20 394,900 0 0 0
CTS
35.3
35.3
35.65 35.80 35.15 455,400 0 0 0
CTT
21.6
21.6
19.30 21.60 19.30 200 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
26.75 26.75 26.70 11,500 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.4
10.4
10.40 10.40 10.40 800 0 0 0
D2D
36
36
36.10 36.10 35.75 17,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.60 17.60 17.40 6,500 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.82 3.82 3.75 35,700 0 0 0
DAN
34
34
34 34 34 0 0 0 0
DAS
13
13
13 13 13 1,700 0 0 0
DAT
8.9
8.9
9.10 9.10 8.90 200 0 0 0
DBC
26.9
26.9
27.20 27.30 26.70 2,818,200 0 0 0
DBD
51.9
51.9
51.50 51.90 51.20 3,100 0 0 0
DBM
22.9
22.9
22.90 22.90 22.90 0 0 0 0
DBT
11.4
11.4
11.45 11.45 11.10 300 0 0 0
DC1
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC4
11.9
11.9
11.85 11.95 11.65 451,800 0 0 0
DCF
33
33
38 38 33 1,500 0 0 0
DCG
26.4
26.4
26.40 26.40 26.40 100 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 33.90 33.25 526,600 0 0 0
DCM
34.8
34.8
35.30 35.35 34.45 1,771,000 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 1,000 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
9.2
9.2
10 10 9.20 18,500 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
6.5
6.5
6.70 6.70 6.50 15,700 0 0 0
DDV
28.7
28.7
28.50 28.90 28.10 660,300 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
97.2
97.2
97.30 97.50 96 1,562,100 0 0 0
DGT
4.6
4.6
4.50 4.60 4.50 69,900 0 0 0
DGW
44.4
44.4
43.95 44.60 43.05 3,150,900 0 0 0
DHA
58.8
58.8
57 59.50 56.50 236,700 0 0 0
DHB
8.3
8.3
8.30 8.30 8.30 6,300 0 0 0
DHC
34.1
34.1
34 34.70 33.90 579,000 0 0 0
DHD
31.5
31.5
31.30 31.50 31.30 2,200 0 0 0
DHG
102.6
102.6
102.70 103.40 102.40 10,500 0 0 0
DHM
6.3
6.3
6.15 6.29 6.15 3,100 0 0 0
DHN
29
29
29 29 29 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 200 0 0 0
DHT
73.6
73.6
73 74 72.50 8,100 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 9,400 0 0 0
DIG
21.1
21.1
21.25 21.25 20.50 8,136,400 0 0 0
DIH
12.2
12.2
11.90 12.20 11.90 3,100 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
6.6
6.80 6.90 6.50 917,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.89 2.96 2.85 6,644,300 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 23 100 0 0 0
DMC
59.1
59.1
59.10 59.10 59.10 700 0 0 0
DMN
8.3
8.3
8.20 8.30 8.20 500 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 49.50 500 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.7
8.7
8.70 8.70 8.70 100 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 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 34.90 2,600 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
36.9
36.9
36.90 36.90 36.90 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.2
52.2
51 52.20 51 6,600 0 0 0
DPG
44.2
44.2
44.80 45 44.05 483,500 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
24.3
24.3
24.70 24.70 24.10 2,784,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.2
38.2
38.55 39 37.90 340,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.9
10.9
10.90 10.90 10.90 500 0 0 0
DRC
15.6
15.6
15.60 15.65 15.50 105,500 0 0 0
DRG
9
9
8.80 9 8.80 2,000 0 0 0
DRH
2.4
2.4
2.36 2.40 2.35 205,300 0 0 0
DRI
13
13
12.90 13.10 12.80 684,600 0 0 0
DRL
50.1
50.1
50.60 50.60 50.10 1,100 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
25.6
25.6
25.85 26.10 25.30 245,900 0 0 0
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSN
43.4
43.4
43.20 43.40 43.20 9,800 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.80 9 8.70 49,700 0 0 0
DTA
4.4
4.4
4.42 4.42 4.42 3,000 0 0 0
DTD
18.3
18.3
18.10 18.50 18 187,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.4
2.4
2.50 2.50 2.40 19,200 0 0 0
DTK
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DTL
14.2
14.2
14.15 14.15 14.15 0 0 0 0
DTP
113
113
113 114.90 113 3,600 0 0 0
DTT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
17.5
17.5
13.10 17.50 13.10 200 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 6.50 139,600 0 0 0
DVN
20.3
20.3
20.30 20.30 20.20 7,700 0 0 0
DVP
68.8
68.8
68.80 68.90 68.70 6,500 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 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.4
19.4
19.10 19.35 18.60 13,245,400 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
11.2
11.2
11.20 11.30 10.90 284,100 0 0 0
DXS
10.3
10.3
10.20 10.25 9.95 1,788,000 0 0 0
DXV
3.7
3.7
3.72 3.74 3.72 3,000 0 0 0
E12
6
6
6 6 6 2,400 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
27.0
27.0
25.10 27.00 23.43 8,600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EIB
22.5
22.5
22.45 22.50 22.05 4,000,000 0 0 0
EIC
24.4
24.4
22.50 24.40 22 3,000 0 0 0
EID
23.5
23.5
23.60 23.60 23.50 1,300 0 0 0
EIN
2.8
2.8
2.80 2.90 2.80 3,000 0 0 0
ELC
20.6
20.6
20.55 20.60 20.40 219,900 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
21.3
21.3
21.30 21.30 21.30 100 0 0 0
EVE
11.5
11.5
11.20 11.45 11.20 88,900 0 0 0
EVF
12.3
12.3
12.30 12.35 12.15 1,490,000 0 0 0
EVG
8
8
8.08 8.14 8 444,300 0 0 0
EVS
6
6
6 6.10 5.90 164,300 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
3.68 3.68 3.60 35,800 0 0 0
FCN
15.3
15.3
15.55 15.55 15.30 519,700 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 200 0 0 0
FDC
15.9
15.9
16.90 16.90 15.90 300 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
36.2
36.2
36.20 36.20 36.20 100 0 0 0
FIC
12.7
12.7
12.70 12.70 12.70 1,300 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.2
7.2
7.17 7.17 7.06 160,300 0 0 0
FIT
4.7
4.7
4.68 4.74 4.60 504,200 0 0 0
FMC
36.2
36.2
36.40 36.40 36.05 44,200 0 0 0
FOC
64.5
64.5
64.60 64.60 64.20 12,900 0 0 0
FOX
61
61
61.60 61.70 61 27,700 0 0 0
FPT
99
99
98.60 99.70 98.10 4,593,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FRT
142.2
142.2
146.30 147 141.80 552,800 0 0 0
FSO
5.6
5.6
5.60 5.60 5.50 300 0 0 0
FT1
48.5
48.5
48.50 48.50 48.50 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
33.7
33.7
33.80 34.25 33.55 564,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.50 8.50 8.30 91,000 0 0 0
GAS
62.1
62.1
62.20 62.30 61.70 392,000 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.8
30.8
30.91 30.91 30.82 33,400 0 0 0
GDA
16.4
16.4
16.40 16.50 16.30 25,300 0 0 0
GDT
20.9
20.9
20.90 20.90 20.85 4,200 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15.1
15.1
14.95 15.10 14.95 220,700 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44.7
44.7
44 44.65 42.80 6,612,100 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 29.30 29.30 9,000 0 0 0
GIC
16
16
16 16 16 100 0 0 0
GIL
15.4
15.4
15.75 15.75 15.25 77,500 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
22
20.50 22 20.50 600 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMD
62.6
62.6
63.20 63.20 62.50 756,600 0 0 0
GMH
8.7
8.7
8.65 8.65 8.65 0 0 0 0
GMX
15.5
15.5
15.70 15.70 15.40 12,400 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.40 4,600 0 0 0
GSM
31.4
31.4
31.40 31.40 31.40 900 0 0 0
GSP
10.4
10.4
10.45 10.45 10.40 30,400 0 0 0
GTA
9.5
9.5
9.40 9.50 9.40 1,300 0 0 0
GTD
15.1
15.1
15.10 15.10 15.10 100 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
28.10 28.45 27.55 1,872,300 0 0 0
GVT
72.6
72.6
72.60 72.60 72.60 0 0 0 0
H11
7
7
7 7 7 300 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 100 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
17.7
17.7
17.70 18.10 17.60 10,971,300 0 0 0
HAH
66
66
66.50 66.60 64.10 2,362,800 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 1,600 0 0 0
HAP
7.5
7.5
7.16 7.58 7.16 188,400 0 0 0
HAR
4
4
4.06 4.07 3.95 221,300 0 0 0
HAS
7.4
7.4
7.95 7.97 7.41 300 0 0 0
HAT
35
35
34.90 35 34.90 500 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
10.6
10.6
10.70 10.80 10.50 443,800 0 0 0
HBC
6.4
6.4
6.40 6.40 6.30 1,650,700 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 100 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 26.50 300 0 0 0
HCC
23.9
23.9
23.80 23.90 23.80 1,200 0 0 0
HCD
7.8
7.8
7.79 7.80 7.51 15,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.7
22.7
22.65 22.85 22.50 4,931,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
13.90 16 13.60 700 0 0 0
HD6
11.9
11.9
12.10 12.40 11.60 36,700 0 0 0
HD8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HDA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HDB
31.8
31.8
31.40 31.90 31.20 21,414,900 0 0 0
HDC
27.9
27.9
28 28.20 27.55 1,309,800 0 0 0
HDG
32.4
32.4
31.85 32.40 31.20 2,505,900 0 0 0
HDM
38.9
38.9
38.90 38.90 38.90 100 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 0 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 0 0 0 0
HEJ
10
10
10 10 10 200 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
9
9
10 10 9 200 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
257.3
257.3
254.38 257.48 254.28 5,100 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
12.05 12.25 11.30 2,524,800 0 0 0
HHS
14.2
14.2
14.30 14.50 14.10 1,775,300 0 0 0
HHV
14.2
14.2
14.30 14.40 14.10 2,937,400 0 0 0
HID
6.3
6.3
6.29 6.29 6.29 400,000 0 0 0
HII
6.8
6.8
6.78 6.79 6.52 1,649,200 0 0 0
HIO
7
7
7 7 7 900 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14
14
12.50 14 12.50 800 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
16.7
16.7
15.70 16.70 14.50 152,000 0 0 0
HLD
18.5
18.5
18.30 18.50 18.30 40,300 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.9
11.9
11.65 11.85 11.50 18,500 0 0 0
HMD
17.3
17.3
17.30 17.30 17.30 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.8
15.8
15.80 15.80 15.80 2,000 0 0 0
HMR
11.5
11.5
11.50 11.70 11.50 8,700 0 0 0
HMS
33.5
33.5
33.60 33.60 33.50 5,200 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
HND
10.6
10.6
10.70 10.70 10.50 108,500 0 0 0
HNF
33.2
33.2
33.20 33.20 33.20 100 0 0 0
HNG
5.9
5.9
5.90 5.90 5.80 917,000 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
7.9
7.9
8 8.10 7.90 289,300 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.80 800 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17
17
17.10 17.10 17 8,500 0 0 0
HPG
27.3
27.3
27.70 27.80 27.15 23,049,300 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
79.7
79.7
79.70 79.70 79.70 300 0 0 0
HPT
23.6
23.6
24.80 24.80 23.60 2,000 0 0 0
HPW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HPX
4.6
4.6
4.65 4.66 4.60 541,400 0 0 0
HQC
3.1
3.1
3.08 3.14 3.08 2,264,100 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
17.45 17.45 17.05 2,085,400 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9.2
9.2
9.12 9.30 8.79 182,400 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 20,800 0 0 0
HT1
16
16
16.30 16.30 15.80 280,400 0 0 0
HTC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
HTE
3.7
3.7
3.50 3.70 3.50 6,000 0 0 0
HTG
46.9
46.9
47.45 47.50 46.85 24,600 0 0 0
HTI
24.4
24.4
24.20 24.35 24.05 19,400 0 0 0
HTL
23.2
23.2
23.60 23.90 23.10 6,200 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HTN
9.2
9.2
9.29 9.29 9.13 119,400 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
12.4
12.4
12 12.40 12 1,200 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 300 0 0 0
HU4
12
12
11.80 12 11.70 4,100 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
15.6
15.6
15.55 15.60 15.55 2,500 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
17.5
17.5
17.90 18 17.30 1,738,300 0 0 0
HVA
19.3
19.3
19.30 19.90 19 22,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.50 13.60 13.45 115,600 0 0 0
HVN
30.0
30.0
29.90 30.25 29.90 644,500 0 0 0
HVT
30.4
30.4
30.40 30.60 30 26,900 0 0 0
HVX
2.9
2.9
2.84 2.85 2.77 48,400 0 0 0
HWS
14.3
14.3
14.30 14.30 14.20 15,900 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
3.2
3.2
3 3.20 3 1,100 0 0 0
ICG
19.5
19.5
19.50 19.50 19.50 100 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
37.4
37.4
37.20 37.40 36.90 8,600 0 0 0
ICT
21.3
21.3
19.90 21.25 19.90 117,600 0 0 0
IDC
41.2
41.2
41.50 41.80 40.80 1,743,400 0 0 0
IDI
7.4
7.4
7.58 7.58 7.35 684,700 0 0 0
IDJ
5.5
5.5
5.60 5.60 5.50 328,900 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.6
26.6
26.80 26.80 26.50 9,900 0 0 0
IFS
21.7
21.7
21.80 21.80 21.70 1,000 0 0 0
IHK
12.1
12.1
12.10 12.10 12.10 0 0 0 0
IJC
12.2
12.2
12.35 12.35 12.15 1,261,100 0 0 0
ILA
5.4
5.4
5.40 5.40 5.40 10,100 0 0 0
ILB
26.2
26.2
25.90 26.15 25.90 400 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 600 0 0 0
ILS
15.1
15.1
15.10 15.10 15.10 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.3
47.3
47.25 47.60 47.20 85,100 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
42.3
42.3
42.10 42.30 42.10 3,200 0 0 0
IPA
18.7
18.7
19 19.20 18.60 119,100 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
25.8
25.8
26 26 25.80 5,500 0 0 0
IST
38.5
38.5
38 38.50 38 3,200 0 0 0
ITC
14.8
14.8
15.10 15.10 14.50 185,800 0 0 0
ITD
13.5
13.5
13.50 13.50 13.40 6,300 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.70 67,900 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
IVS
9
9
9.10 9.10 9 29,300 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7
7
7.23 7.23 7 187,400 0 0 0
KBC
35.3
35.3
34.60 35.25 34.25 3,612,100 0 0 0
KCB
10.5
10.5
10.60 10.60 10.40 13,200 0 0 0
KDC
52.7
52.7
52.60 52.70 52.20 212,200 0 0 0
KDH
34.7
34.7
34.60 34.80 34.30 3,319,400 0 0 0
KDM
21.3
21.3
19.90 21.40 18.70 157,700 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 600 0 0 0
KHD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHG
7.6
7.6
7.60 7.60 7.45 8,627,600 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 12.65 12.55 8,900 0 0 0
KHS
16.8
16.8
16.80 16.80 16.70 3,000 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
5.8
5.8
6.50 6.50 5.80 2,200 0 0 0
KLB
15.3
15.3
15.30 15.50 15.20 126,800 0 0 0
KMR
3.0
3.0
2.95 3 2.93 17,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.7
38.7
39.05 39.05 38.70 350,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.9
18.9
19.20 19.20 18.70 819,900 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 600 0 0 0
KSF
78.5
78.5
78.90 79 78.50 25,700 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 17,100 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 100 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
37.5
37.5
37.50 37.50 37.50 100 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
25.5
25.5
23.80 25.50 23.80 9,400 0 0 0
L12
4
4
4.20 4.20 4 1,400 0 0 0
L14
32.1
32.1
32 32.50 31.20 63,800 0 0 0
L18
27
27
27.40 28.20 26.10 5,500 0 0 0
L40
93.4
93.4
93 97 92.80 44,100 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
19.25 19.25 19.25 0 0 0 0
LAI
15
15
15.10 15.10 15 32,800 0 0 0
LAS
16.8
16.8
16.90 17 16.70 158,100 0 0 0
LAW
34
34
34 34 34 0 0 0 0
LBE
39.5
39.5
40.10 40.10 39.50 1,900 0 0 0
LBM
38.4
38.4
37.50 40 37.50 286,500 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
10.2
10.2
10.40 10.40 10.20 1,055,600 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.7
4.7
4.80 4.89 4.66 2,941,600 0 0 0
LDP
11.1
11.1
11.40 11.60 11.10 62,700 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 0 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 5.30 5.16 229,900 0 0 0
LHC
112.6
112.6
112 112.60 110 2,400 0 0 0
LHG
30.7
30.7
30.90 30.90 30.35 55,000 0 0 0
LIC
27.3
27.3
26.40 29.50 26.40 4,200 0 0 0
LIG
4.5
4.5
4.40 4.50 4.30 126,300 0 0 0
LIX
34.8
34.8
34.20 34.80 34.20 10,000 0 0 0
LKW
34.6
34.6
34.60 34.60 34.60 100 0 0 0
LLM
17.5
17.5
17.50 17.50 17.50 300 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
49.3
49.3
49.70 50.20 49.30 2,164,700 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
32.7
32.7
31 33.40 30 86,700 0 0 0
LSS
9.5
9.5
9.52 9.56 9.49 97,500 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
21.20 21.40 21.20 3,600 0 0 0
MA1
32.4
32.4
31.50 32.40 30.80 14,900 0 0 0
MAC
14.1
14.1
14.05 14.05 14.05 1,500 0 0 0
MAS
31.2
31.2
31.20 31.20 31.20 0 0 0 0
MBB
23.4
23.4
23.70 23.70 23.30 13,622,300 0 0 0
MBG
3.5
3.5
3.40 3.50 3.40 138,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.5
29.5
29.70 29.90 29.20 1,665,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.50 7.50 7.40 33,200 0 0 0
MCH
214.8
214.8
213 216 213 334,800 0 0 0
MCM
26.5
26.5
26.55 26.65 26.45 5,300 0 0 0
MCO
7.3
7.3
7.20 7.30 7.20 700 0 0 0
MCP
28.3
28.3
28.20 28.30 27.80 19,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.6
9.6
9.80 9.90 9.60 3,200 0 0 0
MDF
6.2
6.2
5.60 6.20 5.60 200 0 0 0
MDG
21
21
21 21 21 400 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
6
6 6 6 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.1
38.1
39 39.20 38.10 9,900 0 0 0
MGC
13
13
13 13 12.70 6,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 1,100 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
MH3
28
28
28.40 28.40 28 6,200 0 0 0
MHC
12.4
12.4
12.65 12.80 12.35 11,900 0 0 0
MIC
13.4
13.4
13.40 13.50 13.40 900 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.3
17.3
17.50 17.55 17.20 121,900 0 0 0
MKP
27.7
27.7
27.70 27.70 27.70 0 0 0 0
MKV
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.7
18.7
19 19 18.70 1,400 0 0 0
MML
33.8
33.8
34.30 34.30 33.70 52,700 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
17 17.20 16.80 96,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
12.20 12.25 12.10 3,283,300 0 0 0
MSH
40.3
40.3
40.45 40.60 40 493,500 0 0 0
MSN
78.5
78.5
78.90 79.10 78.50 3,398,600 0 0 0
MSR
22.5
22.5
23 23 22.40 645,300 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 1,862,700 0 0 0
MTA
13.8
13.8
13.80 13.90 13.60 3,300 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 7.10 100 0 0 0
MTH
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MTL
6
6
6 6 6 200 0 0 0
MTP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MTS
9.5
9.5
9.50 9.50 9.50 100 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 16.90 1,900 0 0 0
MVC
15.8
15.8
15.70 16.40 15.70 27,700 0 0 0
MVN
47
47
47.80 47.80 47 800 0 0 0
MWG
81
81
82.30 82.30 80.80 5,080,700 0 0 0
MZG
10.5
10.5
11 12.50 10 4,426,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34
34
33.95 34 33.75 186,800 0 0 0
NAG
8.5
8.5
8.60 8.70 8.50 184,800 0 0 0
NAP
12
12
12 12 12 100 0 0 0
NAS
35
35
35 35 34.30 3,100 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 17.40 17.40 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.40 19.60 19.30 16,000 0 0 0
NBC
8.6
8.6
8.50 8.60 8.40 18,700 0 0 0
NBE
12.1
12.1
12.10 12.10 12.10 200 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 500 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 0 0 0 0
NCG
10.8
10.8
11.80 11.80 10.50 10,600 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 0 0 0 0
NCT
97.1
97.1
96.10 97.80 96.10 12,900 0 0 0
ND2
36.5
36.5
36.60 39.40 36.30 12,300 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 69,200 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5 5 5 100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6.20 6.20 5.90 54,700 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 20,800 0 0 0
NET
69.4
69.4
69.40 69.40 69.40 300 0 0 0
NFC
61
61
60 61 60 11,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.9
17.9
17.82 18.03 17.55 127,200 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 100 0 0 0
NHH
12.2
12.2
11.65 12.40 11.65 391,400 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 10.40 900 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
16.8
16.8
17.15 17.20 16.60 6,594,200 0 0 0
NLG
35.4
35.4
36.40 36.65 35.25 4,088,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.7
53.7
53.40 53.80 52.70 50,900 0 0 0
NNT
61.5
61.5
61 61.50 60.20 1,100 0 0 0
NO1
6.5
6.5
6.54 6.54 6.47 139,300 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
10.7
10.7
10.70 10.70 10.70 500 0 0 0
NRC
6.1
6.1
6.20 6.30 6.10 670,500 0 0 0
NS2
22.9
22.9
22.90 22.90 22.90 400 0 0 0
NSC
78
78
78 78 78 11,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 25,900 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.80 12.80 12.80 700 0 0 0
NT2
24
24
24.10 24.45 23.90 738,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.4
161.4
161.60 162 161 16,800 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.8
57.8
57.80 57.80 57.80 0 0 0 0
NTL
18.1
18.1
17.95 18.15 17.80 238,000 0 0 0
NTP
65
65
64.40 66.80 64.20 406,000 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
14
14.10 14.20 14 43,600 0 0 0
NVL
15.1
15.1
15.60 15.70 14.95 13,183,000 0 0 0
NVP
59
59
59 59 59 0 0 0 0
NVT
8.3
8.3
8.25 8.25 8.25 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 200 0 0 0
OCB
12.3
12.3
12.35 12.35 12.20 2,519,200 0 0 0
OCH
6.1
6.1
6 6.10 5.80 29,100 0 0 0
ODE
46
46
45.80 46.10 45.80 17,900 0 0 0
OGC
3.9
3.9
3.80 3.95 3.77 595,300 0 0 0
OIL
10.6
10.6
10.80 10.90 10.60 550,200 0 0 0
ONE
5.6
5.6
5.50 5.60 5.50 1,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22
22
22 22 22 1,000 0 0 0
ORS
14
14
14.05 14.20 13.95 793,700 0 0 0
PAC
23.4
23.4
23.70 23.85 23.30 208,400 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.9
27.9
28.05 28.30 27.40 1,366,400 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 400 0 0 0
PAS
3.3
3.3
3.30 3.30 3.20 89,200 0 0 0
PAT
104.1
104.1
103.50 104.30 103.50 7,000 0 0 0
PBC
6.4
6.4
6.40 6.40 6.20 38,900 0 0 0
PBP
12.7
12.7
12.80 12.90 12.50 4,300 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 200 0 0 0
PC1
22.2
22.2
22.30 22.30 21.80 1,204,600 0 0 0
PCC
21.5
21.5
21.50 21.50 21.50 200 0 0 0
PCE
20.2
20.2
20.30 20.30 20.20 700 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 400 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.3
20.3
20.30 20.40 20.30 93,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.4
10.4
10.10 10.40 10.10 5,200 0 0 0
PDB
24.7
24.7
24.60 24.80 24.50 6,400 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PDN
93.5
93.5
94 95 93.40 3,800 0 0 0
PDR
22.8
22.8
22.80 22.90 22.10 7,139,800 0 0 0
PDV
13
13
12.90 13.20 12.90 53,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PEQ
34.3
34.3
34.30 34.30 34.30 0 0 0 0
PET
32.5
32.5
33 33 32.45 470,000 0 0 0
PFL
2.4
2.4
2.60 2.60 2.40 87,500 0 0 0
PGB
12.6
12.6
12.50 12.60 12.50 5,200 0 0 0
PGC
13.7
13.7
13.65 13.65 13.45 15,700 0 0 0
PGD
24.4
24.4
24.30 24.35 24.30 1,700 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PGN
6.4
6.4
6.20 6.40 6.20 21,900 0 0 0
PGS
48.2
48.2
48.20 48.20 48.20 400 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
19.6
19.6
19.55 19.90 19.50 8,600 0 0 0
PHC
5.0
5.0
5.02 5.09 5.02 19,500 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 34.80 34.50 30,500 0 0 0
PHR
56.5
56.5
56.40 57.30 56.10 96,500 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 0 0 0 0
PIC
17.2
17.2
16.80 17.20 16.80 1,200 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 0 0 0 0
PIT
6.1
6.1
6.50 6.50 6.10 1,700 0 0 0
PIV
3.4
3.4
3.50 3.50 3.40 17,400 0 0 0
PJC
27
27
27 27 27 100 0 0 0
PJS
41.6
41.6
41.60 41.60 41.60 0 0 0 0
PJT
9
9
9 9 9 400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 20,000 0 0 0
PLC
26.2
26.2
26.50 26.50 26.20 56,200 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
6
5.90 6.14 5.90 164,800 0 0 0
PLX
34.4
34.4
34.75 34.85 34.30 1,406,200 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 600 0 0 0
PMC
174.5
174.5
185.93 185.93 173.11 8,800 0 0 0
PMG
7.1
7.1
7.10 7.12 7.09 1,600 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 2,200 0 0 0
PMP
13
13
13 13 13 100 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 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
23.0
23.0
22.95 22.95 22.95 1,700 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
87.8
87.8
89.10 89.30 86.80 1,169,700 0 0 0
PNP
22.5
22.5
22.50 22.50 22.50 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
15.4
15.4
15.50 15.60 15.40 3,600 0 0 0
POT
20.2
20.2
19.90 20.20 19.10 5,200 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 100 0 0 0
POW
15.0
15.0
14.95 15.05 14.80 4,134,300 0 0 0
PPC
10.1
10.1
10 10.10 10 134,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.7
27.7
27.90 27.90 27.71 5,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19 19 0 0 0 0
PPS
10.6
10.6
10.50 10.60 10.50 1,600 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.8
13.8
13.90 13.90 13.80 3,300 0 0 0
PRE
22.5
22.5
22.60 22.70 22.50 11,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.30 12 11.20 39,400 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 2,900 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.3
16.3
16.80 16.90 16.20 155,000 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 200 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 7.90 94,500 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 19.50 200 0 0 0
PSW
7.8
7.8
7.70 7.80 7.60 15,000 0 0 0
PTB
49.9
49.9
50.40 50.40 49.70 94,400 0 0 0
PTC
7.6
7.6
7.55 7.56 7.45 600 0 0 0
PTD
5.7
5.7
6.10 6.10 5.70 600 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
36 40 36 6,700 0 0 0
PTL
3.1
3.1
3.08 3.09 3.06 6,700 0 0 0
PTO
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PTP
12
12
12 12 12 100 0 0 0
PTS
10.5
10.5
10.30 10.50 10.30 1,200 0 0 0
PTT
11.1
11.1
11.20 11.20 11.10 200 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 4,500 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 111,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.2
29.2
29.30 29.30 28.80 126,900 0 0 0
PVC
10.8
10.8
11.10 11.10 10.80 580,200 0 0 0
PVD
26.1
26.1
26.05 26.50 25.75 5,273,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6.10 18,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
89.9
89.9
90 92 88.20 36,600 0 0 0
PVM
18.4
18.4
18.60 18.60 17.50 34,300 0 0 0
PVO
5.8
5.8
5.80 5.90 5.80 2,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.1
32.1
32.24 32.62 31.31 2,562,200 0 0 0
PVT
18.3
18.3
18.50 18.60 18.10 2,862,900 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
3.7
3.7
3.70 4.10 3.70 3,800 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
16.4
16.4
16.40 16.50 16.20 16,800 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
13.90 14 13.65 253,200 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 0 0 0 0
QNP
30.8
30.8
30.80 30.80 30.80 100 0 0 0
QNS
44.6
44.6
44.40 44.80 44.30 144,200 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
18.9
18.9
18.90 18.90 18.90 200 0 0 0
QPH
35.4
35.4
34.80 35.40 34.80 2,000 0 0 0
QSP
25.6
25.6
25.60 25.60 25.60 0 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
12.9
12.9
12.80 13 12.80 208,400 0 0 0
RAL
92.5
92.5
92.50 93 92.50 2,200 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 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13
13
11.60 13 11.60 47,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.5
67.5
68 68.10 67.50 439,500 0 0 0
RIC
10
10
10.10 10.10 9.40 24,200 0 0 0
RTB
28.7
28.7
29.30 29.30 28.70 1,200 0 0 0
RYG
10.8
10.8
10.80 10.90 10.50 39,200 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
9.40 9.50 9.20 32,800 0 0 0
SAB
47.1
47.1
47.40 47.50 46.95 776,700 0 0 0
SAC
12.5
12.5
12.80 12.80 11.30 1,100 0 0 0
SAF
52.4
52.4
52.40 52.40 52.40 1,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.7
7.7
7.95 7.95 7.70 226,200 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
33
33
33.10 33.30 33 8,600 0 0 0
SAV
14.1
14.1
14 14.10 14 2,300 0 0 0
SB1
6.3
6.3
6.10 6.30 6.10 3,200 0 0 0
SBA
28.6
28.6
28.50 28.60 28.50 8,800 0 0 0
SBB
17.5
17.5
17.40 17.50 17.30 32,000 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
14.6
14.6
14.35 14.90 14.35 339,300 0 0 0
SBH
42
42
42 42 42 0 0 0 0
SBL
7.9
7.9
7 7.90 6.70 95,500 0 0 0
SBM
34
34
34 34 34 300 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SBS
5.5
5.5
5.60 5.60 5.40 315,000 0 0 0
SBT
25.3
25.3
25.35 25.35 25.15 647,800 0 0 0
SBV
8.0
8.0
7.85 7.95 7.41 1,000 0 0 0
SC5
16.8
16.8
16.75 16.75 16.75 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCG
65.3
65.3
65 65.40 65 25,000 0 0 0
SCI
9.4
9.4
9.40 9.50 9.40 3,300 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 900 0 0 0
SCL
20.8
20.8
20.20 20.90 20.20 21,200 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.5
8.5
8.65 8.68 8.44 2,271,100 0 0 0
SCS
55.8
55.8
56.40 56.40 55.30 376,400 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 3.90 100 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SD5
9
9
9 9 8.90 4,000 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 11.50 11.40 8,000 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 11.00 100 0 0 0
SDK
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SDN
27.5
27.5
27.50 27.50 27.50 100 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.3
17.3
17.30 17.30 17.30 100 0 0 0
SDV
31.5
31.5
31.50 31.50 31.50 0 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
50
50
50 50 50 0 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 100 0 0 0
SED
20.5
20.5
20.50 20.50 20.40 13,600 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
22.7
22.7
21.35 22.79 21.35 2,800 0 0 0
SFG
10.5
10.5
10 10.45 10 1,200 0 0 0
SFI
25.9
25.9
25.90 25.90 25.90 300 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.3
13.3
12.60 13.50 12.60 6,500 0 0 0
SGC
81.9
81.9
86 86 81.80 700 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
28
28
28 28 28 0 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SGN
61.1
61.1
61.20 61.20 61.10 11,700 0 0 0
SGP
27.9
27.9
28.10 28.50 27.50 93,000 0 0 0
SGR
20.4
20.4
20.50 20.60 20.35 77,600 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.6
16.6
16.70 16.70 16.60 500 0 0 0
SHA
4.1
4.1
4.08 4.08 4.08 0 0 0 0
SHB
16.7
16.7
16.40 16.65 16.25 83,370,900 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
7
7
7 7.10 7 2,900 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 14.50 14.40 362,700 0 0 0
SHN
4.7
4.7
4.70 4.70 4.50 8,800 0 0 0
SHP
35
35
35 35 35 4,300 0 0 0
SHS
22
22
22 22.40 21.70 10,692,400 0 0 0
SID
19
19
19 19 18.90 600 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
14.20 14.20 14.15 60,900 0 0 0
SJE
19.2
19.2
18.60 19.20 18.40 102,100 0 0 0
SJG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJM
5.3
5.3
5.80 5.80 5.30 23,200 0 0 0
SJS
60.3
60.3
60.30 61 60.30 8,700 0 0 0
SKG
10.2
10.2
10.15 10.15 9.95 40,400 0 0 0
SKH
24
24
24 24 24 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SKV
27.3
27.3
27.30 27.30 27.30 300 0 0 0
SLS
166.5
166.5
165.70 166.50 165.70 1,700 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40.3
40.3
40.10 40.30 40.05 6,400 0 0 0
SMC
13.6
13.6
13.65 13.75 13.40 310,400 0 0 0
SMN
11.4
11.4
11.40 11.40 11.40 1,200 0 0 0
SMT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
SNC
27.8
27.8
27.80 27.80 27.80 0 0 0 0
SNZ
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SP2
22
22
22.50 22.50 22 400 0 0 0
SPB
21
21
21 21 18.90 1,600 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 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
10.60 10.60 10.55 1,300 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 2 1.90 21,200 0 0 0
SRC
50.0
50.0
49.95 49.95 49.95 0 0 0 0
SRF
7.5
7.5
7.50 7.56 7.34 626,100 0 0 0
SSB
17
17
17.15 17.20 17 3,061,400 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 8.30 8.30 1,500 0 0 0
SSH
79
79
80 80 79 300 0 0 0
SSI
34.8
34.8
34.65 34.95 34.15 21,063,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.56 5.59 5.52 76,800 0 0 0
STB
49.5
49.5
49.50 49.80 49.10 5,896,100 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
37.2
37.2
37.20 37.20 37.20 100 0 0 0
STH
22.2
22.2
22.60 22.70 22.10 172,000 0 0 0
STK
16.8
16.8
16.95 16.95 16.75 14,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 200 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
25.5
25.5
26 26 25.40 26,800 0 0 0
SVD
5.9
5.9
6.37 6.37 5.90 13,800 0 0 0
SVG
7
7
7 7 7 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50.1
50.1
50.10 50.10 50.10 100 0 0 0
SVN
2.9
2.9
2.80 2.90 2.70 73,300 0 0 0
SVT
10.7
10.7
10.85 10.95 10.70 3,200 0 0 0
SWC
31.3
31.3
31.30 31.30 31.30 14,600 0 0 0
SZB
37.8
37.8
37.80 37.80 37.80 0 0 0 0
SZC
32.5
32.5
32.55 33.80 31.90 819,900 0 0 0
SZE
10.1
10.1
10.30 10.30 10.10 600 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
45
45
45 45.15 45 7,100 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.8
11.8
11.90 11.90 11.60 3,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
45.0
45.0
44.20 44.95 43.50 334,100 0 0 0
TAN
42
42
42 42 42 2,100 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 0 0 0 0
TBD
137.0
137.0
137.00 137.00 137.00 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 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
34.6
34.6
34.85 35 34.60 6,941,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.4
20.4
20.48 20.57 20.19 4,043,300 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
34.55 34.75 33.30 12,500 0 0 0
TCM
28.7
28.7
28.70 28.70 28.25 998,600 0 0 0
TCO
10.0
10.0
9.90 9.95 9.55 157,300 0 0 0
TCR
3.1
3.1
3.12 3.12 3.09 40,600 0 0 0
TCT
20.3
20.3
20.20 20.25 20.20 400 0 0 0
TCW
32.8
32.8
32.70 32.80 32.30 7,400 0 0 0
TDB
41.3
41.3
41 41.30 41 1,100 0 0 0
TDC
12.1
12.1
12 12.15 11.90 233,200 0 0 0
TDF
8.7
8.7
8.80 8.80 8.70 8,900 0 0 0
TDG
3.2
3.2
3.15 3.17 3.05 23,400 0 0 0
TDH
4.7
4.7
4.74 4.84 4.74 192,500 0 0 0
TDM
58.5
58.5
58.50 58.50 58.50 0 0 0 0
TDP
28.8
28.8
28.70 28.85 28.70 6,500 0 0 0
TDS
8.3
8.3
8.30 8.40 8.20 8,900 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 15,100 0 0 0
TDW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
TED
58.3
58.3
57 61.30 57 1,600 0 0 0
TEG
6.5
6.5
6.55 6.57 6.38 23,700 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
58.8
58.8
63.50 63.50 56.90 2,900 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
8.5
8.5
8.20 8.50 8.20 5,100 0 0 0
THD
31
31
31.20 31.20 30.30 13,300 0 0 0
THG
47.4
47.4
48.20 48.20 47.40 79,800 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
9.7
9.7
9.50 9.70 9.50 800 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
7.80 7.90 7.80 2,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TID
24.5
24.5
24.50 24.50 24.50 1,000 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 200 0 0 0
TIG
7.8
7.8
7.70 7.80 7.60 414,200 0 0 0
TIN
52
52
52 52 52 0 0 0 0
TIP
18.5
18.5
18.50 18.55 18.45 11,400 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TIX
46.3
46.3
46.35 46.35 46.35 200 0 0 0
TJC
13.7
13.7
13.70 13.70 13.70 100 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
13.1
13.1
13.10 13.10 13.10 2,400 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.2
8.2
8.15 8.18 8.10 107,600 0 0 0
TLG
53
53
53.30 53.30 52.50 53,200 0 0 0
TLH
5.3
5.3
5.27 5.35 5.22 82,700 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
7.1
7.1
6.80 7.10 6.80 700 0 0 0
TLT
21
21
21 21 21 0 0 0 0
TMB
55.9
55.9
55.70 55.90 55.70 1,800 0 0 0
TMC
7.8
7.8
7.40 7.80 7.40 200 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
60
60
60 60 60 0 0 0 0
TMS
41
41
41 41 41 2,400 0 0 0
TMT
11.8
11.8
11.80 11.80 11.80 38,100 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TN1
14.8
14.8
14.65 14.80 14.65 1,400 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 100 0 0 0
TNC
29.9
29.9
28.20 29.90 28.20 1,000 0 0 0
TNG
19.9
19.9
19.70 19.90 19.30 1,223,900 0 0 0
TNH
12.3
12.3
12.30 12.45 12.20 232,500 0 0 0
TNI
6
6
6.10 6.10 5.62 41,700 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
8.10 8.38 8.10 9,600 0 0 0
TNV
10.3
10.3
10.30 10.60 10.30 900 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
145.4
145.4
144.40 146.80 142 31,700 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 400 0 0 0
TOW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
TPB
17.3
17.3
17.20 17.30 17 4,211,000 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 100 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
67.7
67.7
67.60 67.70 66.20 1,100 0 0 0
TRC
76.3
76.3
76.80 76.80 75.50 28,000 0 0 0
TRS
30
30
31.30 31.30 30 1,100 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 5.70 5.70 1,900 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
35.9
35.9
35.90 35.90 35.90 100 0 0 0
TSC
3.0
3.0
3.08 3.08 3.02 412,300 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
36.9
36.9
36 37 36 2,000 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.9
6.9
6.80 7 6.80 5,500 0 0 0
TTA
11.5
11.5
11.40 11.50 11.35 138,900 0 0 0
TTC
9.8
9.8
9.80 9.80 9.80 0 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
2.85 2.91 2.85 235,900 0 0 0
TTG
11
11
11 11 11 1,500 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 33,500 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 700 0 0 0
TTN
18
18
18 18 17.70 66,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
34.80 34.80 33.90 600 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
23.6
23.6
23.40 23.60 23.20 8,500 0 0 0
TV2
36.8
36.8
35.50 37.50 35.50 670,100 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
14.9
14.9
15.30 15.30 14.90 2,100 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.7
8.7
8.50 8.85 8.50 43,900 0 0 0
TVC
9.3
9.3
9.40 9.40 9.30 55,000 0 0 0
TVD
10.3
10.3
10.20 10.30 10.10 22,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
66.4
66.4
66.40 66.40 66.40 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8
8
8 8.10 8 176,900 0 0 0
TVS
16.8
16.8
16.70 16.85 16.60 60,900 0 0 0
TVT
17
17
17 17.20 17 6,400 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
18.7
18.7
18.65 18.70 18.65 4,000 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 7.30 100 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
53.9
53.9
53 53.90 53 600 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
8.1
8.1
8.10 8.10 8.10 700 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.5
17.5
17.60 17.60 17.50 4,300 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 11 233,700 0 0 0
VAF
18.1
18.1
18.90 18.90 18 21,700 0 0 0
VAV
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VBB
11.1
11.1
11.30 11.30 11.10 41,600 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
9.9
9.9
9 9.90 9 900 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VC2
7
7
7 7.10 6.80 219,000 0 0 0
VC3
27.5
27.5
27.30 27.50 27 1,033,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.5
26.5
26.50 26.50 26.50 1,600 0 0 0
VC7
10.8
10.8
10.90 10.90 10.50 50,900 0 0 0
VC9
3.7
3.7
3.60 3.80 3.60 36,700 0 0 0
VCA
8.8
8.8
8.63 8.80 8.50 7,000 0 0 0
VCB
59.4
59.4
59.60 59.70 59.20 2,259,400 0 0 0
VCC
9.8
9.8
9.60 9.80 9.60 14,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
289.30 289.30 282.40 1,400 0 0 0
VCG
24.1
24.1
24.50 24.55 24.05 2,549,400 0 0 0
VCI
35.1
35.1
35.80 35.95 34.85 16,611,000 0 0 0
VCM
9.9
9.9
9.90 9.90 9.80 1,600 0 0 0
VCP
25.7
25.7
25.90 26 25.70 7,000 0 0 0
VCR
40
40
40 40 40 0 0 0 0
VCS
47.3
47.3
47.40 47.50 47.30 21,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 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 10 600 0 0 0
VDL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
47.0
47.0
45.80 47 45.80 500 0 0 0
VDS
18.7
18.7
18.70 18.80 18.35 844,800 0 0 0
VDT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 2,300 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VE9
4.1
4.1
4.10 4.20 4.10 1,100 0 0 0
VEA
35.7
35.7
36 36 35.50 622,900 0 0 0
VEC
48.2
48.2
46 49.30 46 18,500 0 0 0
VEF
130.7
130.7
131.80 131.80 130.10 8,700 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
54.50 54.50 54.30 19,800 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
45.4
45.4
46.10 46.10 44.90 626,400 0 0 0
VGG
44.8
44.8
44.50 45.50 44.50 2,600 0 0 0
VGI
76.2
76.2
77.70 78.90 75 1,491,300 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.5
28.5
28.50 28.50 28.20 19,100 0 0 0
VGR
56.5
56.5
56.45 56.45 56.45 500 0 0 0
VGS
29.2
29.2
29.70 29.70 28.80 273,600 0 0 0
VGT
12.9
12.9
13.20 13.20 12.70 648,000 0 0 0
VGV
37
37
33.40 37.90 33.40 1,400 0 0 0
VHC
57.6
57.6
58.60 58.60 57.20 1,421,900 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 4.40 4.30 76,000 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
2.10 2.10 1.90 200,500 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 0 0 0 0
VHM
97.8
97.8
96.70 98.40 96 3,350,300 0 0 0
VIB
18.7
18.7
18.70 18.90 18.65 6,409,100 0 0 0
VIC
228
228
220.90 230 220 2,828,600 0 0 0
VID
5.1
5.1
5.04 5.08 5.04 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.9
14.9
15.50 15.70 14.80 11,100 0 0 0
VIG
5.9
5.9
5.90 5.90 5.80 57,600 0 0 0
VIH
23
23
23 23 23 0 0 0 0
VIM
10
10
10 10 10 100 0 0 0
VIN
18.2
18.2
18.20 18.20 18.20 100 0 0 0
VIP
12.8
12.8
12.65 12.85 12.65 47,400 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
15.3
15.3
14.10 15.60 14.10 2,600 0 0 0
VIX
24.6
24.6
25 25.35 24.10 37,869,700 0 0 0
VJC
190.4
190.4
177.50 190.40 177.20 3,009,500 0 0 0
VLA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VLB
47.1
47.1
47.40 47.40 47.10 16,500 0 0 0
VLC
14.2
14.2
14.20 14.40 14 147,700 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 0 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 6.20 6 7,600 0 0 0
VMD
18.0
18.0
16.85 17.95 16.80 42,500 0 0 0
VMG
3.6
3.6
3.60 3.70 3.60 16,100 0 0 0
VMK
58.2
58.2
58.20 58.20 58.20 200 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 18 100 0 0 0
VNB
16.5
16.5
16.40 16.50 16.40 6,400 0 0 0
VNC
35
35
35.10 35.10 35 2,100 0 0 0
VND
19.4
19.4
19.55 19.60 19.30 8,631,000 0 0 0
VNE
6.2
6.2
6.12 6.17 6.10 51,700 0 0 0
VNF
15.6
15.6
15.50 15.60 15.40 8,100 0 0 0
VNG
7.2
7.2
7.16 7.17 7.16 5,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
9
9
8.50 9 8.50 600 0 0 0
VNL
22.6
22.6
22.60 22.60 22.55 900 0 0 0
VNM
60.7
60.7
61.40 61.60 60.50 2,656,100 0 0 0
VNP
19
19
18.60 19.80 18.10 260,500 0 0 0
VNR
20.5
20.5
20.50 20.50 20.40 5,100 0 0 0
VNS
9.1
9.1
9.11 9.11 9 40,700 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
380 380 380 200 0 0 0
VOC
12.4
12.4
12.20 12.50 12.20 600 0 0 0
VOS
13.0
13.0
13 13.10 12.90 563,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
28.6
28.6
28.25 28.75 28 19,548,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.9
25.9
25.90 26.10 25.85 7,500 0 0 0
VPG
6.4
6.4
6.51 6.52 6.30 223,700 0 0 0
VPH
4.9
4.9
4.99 4.99 4.90 40,800 0 0 0
VPI
55.3
55.3
54.30 55.50 54.10 1,835,500 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 2,200 0 0 0
VPS
9.6
9.6
9.64 9.64 9.48 31,500 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
13.35 13.50 13.35 400 0 0 0
VRE
32
32
31.75 32.45 31.70 5,225,000 0 0 0
VRG
17.5
17.5
17.50 17.80 17.50 8,600 0 0 0
VSA
20.1
20.1
20.30 20.30 20 3,000 0 0 0
VSC
22.4
22.4
22.30 22.80 21.90 7,203,100 0 0 0
VSE
8.8
8.8
9.10 9.10 8.80 13,700 0 0 0
VSF
25
25
25.20 25.20 25 14,300 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.6
44.6
44.50 45 44.50 17,500 0 0 0
VSI
19.9
19.9
19.90 19.90 19.90 1,100 0 0 0
VSM
14.9
14.9
16.30 16.30 14.30 800 0 0 0
VSN
15.6
15.6
15.90 15.90 15.30 600 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 0 0 0 0
VTB
17.3
17.3
16.25 17.30 15.70 92,500 0 0 0
VTC
9.9
9.9
9.90 9.90 9.90 16,700 0 0 0
VTD
6.9
6.9
6.90 6.90 6.80 7,000 0 0 0
VTE
7
7
7 7 7 12,100 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 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
50.8
50.8
50.50 51 50.50 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.75 11.85 11.70 132,300 0 0 0
VTP
104.8
104.8
107 107.50 104.50 452,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15
15
15.30 15.30 15 35,800 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.9
13.9
14.70 14.70 13.70 277,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.30 18 1,120,400 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VVS
64.9
64.9
64.40 64.90 63.10 66,300 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 100 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
282.6
282.6
282.60 282.60 282.60 100 0 0 0
WSB
57.9
57.9
57.90 57.90 57.90 100 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 5,400 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 2,900 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19.6
19.6
19.60 19.60 19.60 100 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
XMD
7.2
7.2
5.90 7.20 5.90 1,400 0 0 0
XMP
17
17
17 17 17 100 0 0 0
XPH
14
14
14.20 14.20 13.80 7,800 0 0 0
YBC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
YBM
13.9
13.9
13.75 13.90 13.65 2,700 0 0 0
YEG
11.9
11.9
12.05 12.05 11.80 975,500 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
264.2
264.2
265.19 265.78 261.95 47,980,019 0 0 0
^UPCOM
119.6
119.6
119.65 119.75 119.26 0 0 0 0
^VN30
1,897.5
1,897.5
1,890.98 1,904.44 1,887.12 261,844,020 0 0 0
^VNINDEX
1,656.0
1,656.0
1,652.05 1,660.55 1,647.79 592,002,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |