DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/11/2025

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 21/11/2025

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
8.6
8.6
8.59 8.72 8.44 2,344,400 0 0 0
AAH
3.7
3.7
3.60 3.70 3.60 720,400 0 0 0
AAM
6.9
6.9
6.90 6.90 6.69 400 0 0 0
AAS
8.8
8.8
8.80 8.80 8.60 534,000 0 0 0
AAT
3.5
3.5
3.57 3.57 3.45 36,800 0 0 0
AAV
6.9
6.9
7 7.10 6.70 712,800 0 0 0
ABB
14.8
14.8
14.70 14.90 14.50 2,847,600 0 0 0
ABC
14.6
14.6
14.60 16 14.20 255,100 0 0 0
ABI
20.1
20.1
20.20 20.20 19.80 15,100 0 0 0
ABR
13.2
13.2
12.60 13.20 12.60 600 0 0 0
ABS
3.2
3.2
3.30 3.30 3.19 254,200 0 0 0
ABT
73
73
72 73.90 72 14,100 0 0 0
ABW
10.7
10.7
10.80 10.80 10.50 168,600 0 0 0
ACB
24.7
24.7
24.75 24.85 24.60 7,299,200 0 0 0
ACC
13.3
13.3
13.05 13.25 13.05 5,100 0 0 0
ACE
41.1
41.1
41 41.10 40.50 4,300 0 0 0
ACL
13.3
13.3
13.05 13.40 12.95 5,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 55,700 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
54.1
54.1
54.20 54.30 53.70 602,900 0 0 0
ADC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
ADG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
ADS
8.2
8.2
8.28 8.28 8.15 62,500 0 0 0
AFX
12.4
12.4
10.90 12.80 10.90 215,600 0 0 0
AG1
11.3
11.3
11.20 11.30 11.20 8,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 1,800 0 0 0
AGG
16
16
16 16.10 15.85 220,200 0 0 0
AGM
2.7
2.7
2.70 3 2.50 73,000 0 0 0
AGP
38.0
38.0
38.37 38.37 37.61 4,200 0 0 0
AGR
15.5
15.5
15.55 15.60 15.45 265,800 0 0 0
AGX
161.8
161.8
154 161.90 154 1,000 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
44
44
44 44 43.40 37,200 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.6
6.6
6.50 6.60 6.40 8,300 0 0 0
AMC
20.9
20.9
20.60 20.90 20.50 2,000 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
13.5
13.5
13.30 13.50 13.30 1,100 0 0 0
AMS
7.7
7.7
7.90 8.10 7.50 75,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.4
38.4
38 39 37.40 61,100 0 0 0
ANV
30.4
30.4
29.95 30.40 29.15 2,165,700 0 0 0
APF
39.5
39.5
39.40 39.50 39.30 2,200 0 0 0
APG
11
11
10.85 11 10.75 320,500 0 0 0
APH
6.7
6.7
6.66 6.77 6.60 567,800 0 0 0
API
7.2
7.2
7.10 7.20 7 139,900 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.4
5.4
5.40 5.40 5.40 2,700 0 0 0
APS
8
8
8.20 8.20 8 330,300 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
16.9
16.9
16.50 16.85 16.10 9,800 0 0 0
ASM
7.1
7.1
7.15 7.15 7.01 479,300 0 0 0
ASP
4.8
4.8
4.80 4.80 4.69 35,400 0 0 0
AST
74.3
74.3
72.60 74.30 72.60 1,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 14,100 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.3
8.3
8.20 8.30 8.10 31,000 0 0 0
ATS
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AVC
55.2
55.2
55.20 55.20 55.20 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
11.7
11.7
12 12.10 11.40 315,700 0 0 0
BAB
12.3
12.3
12.40 12.40 12.30 2,900 0 0 0
BAF
31.8
31.8
31.80 31.90 31.55 1,234,600 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BAX
36
36
36 36 36 0 0 0 0
BBC
74
74
74 74 74 100 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 0 0 0 0
BCA
13.8
13.8
13.80 14.50 13.40 72,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
8 8 7.60 334,600 0 0 0
BCE
10.7
10.7
10.80 10.89 10.65 21,800 0 0 0
BCF
40.1
40.1
40.80 40.80 40 1,600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67
67
65.50 67 64.60 349,400 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
1.6
1.6
1.60 1.70 1.50 2,572,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.5
39.5
39.20 39.50 39.20 2,700 0 0 0
BDT
10
10
10.40 10.40 10 39,700 0 0 0
BDW
31
31
31 31 31 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BFC
44.2
44.2
44.65 44.65 43.60 53,400 0 0 0
BGE
4.7
4.7
4.70 4.70 4.50 425,600 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 1.20 100 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
31
31 31 31 200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.2
23.2
23.30 23.70 23.10 314,100 0 0 0
BID
37.6
37.6
37.90 37.90 37.40 1,247,000 0 0 0
BIG
6.4
6.4
6.30 6.50 6.20 211,400 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.7
22.7
22.60 22.70 22.50 23,900 0 0 0
BKG
2.9
2.9
2.90 2.94 2.85 44,100 0 0 0
BLI
9.3
9.3
9.30 9.30 9.20 50,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
BMC
16.4
16.4
16.20 16.35 16 25,000 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
18.7
18.7
19.05 19.10 18.65 685,400 0 0 0
BMJ
10.4
10.4
9.30 10.40 9.30 400 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 200 0 0 0
BMP
156.6
156.6
157.20 158.90 156.20 94,100 0 0 0
BMS
12.9
12.9
13 13 12.80 101,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
8.40 8.40 7.90 368,700 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.9
1.9
2 2 1.70 568,200 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.5
4.5
4.20 4.50 4 800 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 800 0 0 0
BRR
18.1
18.1
18 18.10 18 10,900 0 0 0
BRS
21
21
22.80 22.80 21 500 0 0 0
BSA
23
23
23 23 23 0 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
23
23
23 23 23 100 0 0 0
BSG
19.2
19.2
19.10 19.30 19.10 2,200 0 0 0
BSH
19
19
19 19 19 200 0 0 0
BSI
40.6
40.6
40.60 40.85 40.10 610,300 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 0 0 0 0
BSQ
20.4
20.4
20.40 20.40 20.40 0 0 0 0
BSR
15.8
15.8
16 16 15.70 2,920,700 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 5.40 4.90 6,600 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 1,200 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
28.5
28.5
28.60 28.60 28 9,800 0 0 0
BTN
2.9
2.9
3 3 2.90 8,300 0 0 0
BTP
9.7
9.7
9.77 9.82 9.64 48,000 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 1,700 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 200 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
58.9
58.9
58.90 58.90 58.90 0 0 0 0
BVB
13.4
13.4
13.50 13.50 13.20 798,700 0 0 0
BVG
2.5
2.5
2.60 2.80 2.50 30,200 0 0 0
BVH
54.1
54.1
54.70 55.30 53 467,200 0 0 0
BVL
16.8
16.8
16.80 16.80 16.80 3,000 0 0 0
BVN
14
14
14 14 14 700 0 0 0
BVS
32.2
32.2
32.60 32.60 32.10 99,500 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
48
48
48.25 48.30 47.60 106,700 0 0 0
BWS
32.4
32.4
32.45 32.45 32.45 200 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
15.4
15.4
15.40 15.40 15.40 200 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
24.6
24.6
24.50 24.60 24.30 24,000 0 0 0
C47
10.0
10.0
9.95 10 9.90 44,400 0 0 0
C4G
8.3
8.3
8.40 8.40 8.30 648,700 0 0 0
C69
12.5
12.5
12.50 12.60 12.10 221,100 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 2,400 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 400 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
CAN
30.2
30.2
30.20 30.20 30.20 0 0 0 0
CAP
41.2
41.2
41.10 41.40 40.90 17,700 0 0 0
CAT
16.4
16.4
16.40 16.40 16.40 16,500 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28
28
27.90 28 27.90 2,400 0 0 0
CC1
31
31
31 31 31 0 0 0 0
CCA
13.1
13.1
13.10 13.10 13.10 1,900 0 0 0
CCC
15.0
15.0
15.60 15.65 14.65 202,500 0 0 0
CCI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CCL
6.3
6.3
6.45 6.45 6.21 219,800 0 0 0
CCM
40
40
40 40 40 100 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 12.80 800 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
26.5
26.5
27.10 27.10 25.95 473,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.2
33.2
33 33.20 32.90 4,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 61,000 0 0 0
CDP
9.9
9.9
9.90 9.90 9.90 200 0 0 0
CDR
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CEN
2.4
2.4
2.10 2.40 2.10 28,000 0 0 0
CEO
26
26
25.10 26 24.70 15,963,300 0 0 0
CET
9
9
9.90 10.70 9 26,700 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
31.9
31.9
31.90 32 31.85 1,000 0 0 0
CHS
11.9
11.9
11.90 11.90 11.90 1,100 0 0 0
CI5
5.1
5.1
5.70 5.70 5 4,300 0 0 0
CIA
9.6
9.6
9.40 9.60 9.40 3,900 0 0 0
CID
10.5
10.5
10.50 10.50 10.50 200 0 0 0
CIG
9.1
9.1
9.05 9.20 8.85 112,900 0 0 0
CII
26.3
26.3
25.30 26.30 25.30 19,954,400 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
5
5
5 5 5 100,000 0 0 0
CKA
45.7
45.7
45.40 45.70 45.30 5,900 0 0 0
CKD
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CKG
11.6
11.6
11.60 11.70 11.40 75,800 0 0 0
CKV
13.5
13.5
13.50 13.50 13.50 100 0 0 0
CLC
54.7
54.7
54.70 54.70 54.70 100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.40 21.50 21.30 4,300 0 0 0
CLL
30.6
30.6
30.70 30.80 30.50 8,300 0 0 0
CLM
66.8
66.8
66.80 66.80 66.80 500 0 0 0
CLW
43
43
43 43 43 0 0 0 0
CLX
15.9
15.9
15.90 15.90 15.70 71,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 1,800 0 0 0
CMD
23.2
23.2
22.50 23.20 22.30 400 0 0 0
CMF
365
365
365 365 365 100 0 0 0
CMG
38
38
38.10 38.15 37.70 452,800 0 0 0
CMI
0.7
0.7
0.70 0.80 0.60 7,200 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.7
19.7
22.30 22.30 16.50 1,700 0 0 0
CMN
64.6
64.6
64.50 64.60 64.50 5,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.8
8.8
8 8.80 8 79,900 0 0 0
CMT
13.2
13.2
13.40 13.40 13.20 1,500 0 0 0
CMV
8.2
8.2
8.10 8.15 8.10 4,300 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.62 6.62 6.52 132,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.4
33.4
33.60 33.60 33.40 600 0 0 0
CNG
25.2
25.2
25.35 25.35 25 10,000 0 0 0
CNN
59.8
59.8
59.80 59.80 59.80 0 0 0 0
CNT
8.2
8.2
8 8.20 8 10,500 0 0 0
COM
29.1
29.1
29.10 29.10 29.10 100 0 0 0
CPA
10
10
10 10 9 700 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
3.9
3.9
3.90 3.90 3.90 100 0 0 0
CQN
31.3
31.3
31.40 31.40 31.20 7,700 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.3
9.3
9.24 9.30 9.13 1,216,600 0 0 0
CRE
9.5
9.5
9.30 9.57 9.20 920,400 0 0 0
CSC
18.1
18.1
18 18.10 18 3,300 0 0 0
CSI
26.9
26.9
26.90 26.90 26.60 1,500 0 0 0
CSM
13.8
13.8
13.70 13.95 13.50 342,100 0 0 0
CSV
31.4
31.4
31.80 31.80 31.05 490,000 0 0 0
CT3
5.8
5.8
5.20 5.80 5.20 83,700 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
18.1
18.1
18 18.10 18 600 0 0 0
CTD
85.9
85.9
85.60 86.20 84.30 440,300 0 0 0
CTF
20
20
19.50 20 19.50 279,900 0 0 0
CTG
49.1
49.1
48.60 49.20 48.30 6,520,900 0 0 0
CTI
23.7
23.7
23.70 23.70 23.40 241,800 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.3
10.3
11.50 12 10.30 1,018,800 0 0 0
CTR
90.3
90.3
90.60 90.60 88.50 639,100 0 0 0
CTS
35
35
35.20 35.55 34.80 608,300 0 0 0
CTT
21.6
21.6
21.60 21.60 21.60 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 1.20 1.10 370,800 0 0 0
CVT
26.8
26.8
26.75 26.75 26.75 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.6
10.6
10.40 10.60 10.40 3,700 0 0 0
D2D
35.8
35.8
36 36 35.65 21,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18.3
18.3
17.50 18.30 17.10 3,100 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.74 3.80 3.74 490,300 0 0 0
DAN
32.5
32.5
32 32.50 32 700 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 3,500 0 0 0
DAT
8.9
8.9
8.80 8.90 8.70 3,700 0 0 0
DBC
27
27
26.90 27.25 26.50 3,472,100 0 0 0
DBD
51.7
51.7
50.70 51.70 50.70 1,400 0 0 0
DBM
21
21
21 21 21 300 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DC2
6.9
6.9
6.90 6.90 6.90 400 0 0 0
DC4
11.7
11.7
11.85 11.85 11.65 430,200 0 0 0
DCF
38
38
38 38 38 500 0 0 0
DCG
22.5
22.5
22.50 22.50 22.50 100 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
33.7
33.7
33.80 34.60 33.25 461,300 0 0 0
DCM
34.1
34.1
34.75 34.75 33.95 2,831,000 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DCS
0.9
0.9
0.90 0.90 0.80 229,500 0 0 0
DCT
0.6
0.6
0.60 0.60 0.50 80,700 0 0 0
DDB
10
10
9.60 10 9.60 15,200 0 0 0
DDG
1.6
1.6
1.60 1.60 1.60 248,500 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 14,000 0 0 0
DDN
6.6
6.6
6.60 6.70 6.60 26,700 0 0 0
DDV
28.3
28.3
28.50 28.50 28.10 645,200 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 2,559,300 0 0 0
DGC
96.8
96.8
96.40 96.80 95.10 1,841,800 0 0 0
DGT
4.6
4.6
4.50 4.60 4.40 59,500 0 0 0
DGW
44.9
44.9
43.85 45.35 43.30 2,790,200 0 0 0
DHA
58.3
58.3
58.70 58.70 56.90 56,300 0 0 0
DHB
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DHC
33.6
33.6
33.90 33.90 33.20 105,300 0 0 0
DHD
31
31
31 31 31 100 0 0 0
DHG
102.8
102.8
102.50 102.90 102 23,900 0 0 0
DHM
6.1
6.1
6.01 6.28 6.01 5,400 0 0 0
DHN
28
28
28 28 28 1,500 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 1,000 0 0 0
DHT
76.5
76.5
73.20 77.40 72 27,600 0 0 0
DIC
1.1
1.1
1.20 1.20 1.10 153,100 0 0 0
DID
4
4
4 4 4 200 0 0 0
DIG
21
21
20.85 21.15 20.55 10,267,400 0 0 0
DIH
12
12
12 12 12 1,000 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
6.8
6.8
6.70 6.90 6.50 1,287,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.86 2.96 2.84 3,086,100 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 0 0 0 0
DMC
58.5
58.5
59 59 58.50 500 0 0 0
DMN
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DMS
9.2
9.2
9.20 9.20 9 2,600 0 0 0
DNA
24
24
24 24 24 100 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 0 0 0 0
DNH
53
53
53 53 53 0 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
21.9
21.9
21.90 21.90 21.90 2,500 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
36.9
36.9
36.90 36.90 36.90 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52
52
52.20 52.20 51.10 600 0 0 0
DPG
44.5
44.5
44.15 44.55 43.90 507,500 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.6
23.6
24.25 24.25 23.50 6,398,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.3
38.3
38.10 39 37.50 504,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.50 10.65 10.50 2,000 0 0 0
DRC
15.6
15.6
15.50 15.70 15.35 105,300 0 0 0
DRG
8.9
8.9
8.90 8.90 8.20 5,400 0 0 0
DRH
2.3
2.3
2.35 2.45 2.31 483,900 0 0 0
DRI
12.7
12.7
13 13 12.50 546,700 0 0 0
DRL
50.3
50.3
50.50 50.50 50.30 1,400 0 0 0
DS3
6.2
6.2
6.20 6.20 6.20 500 0 0 0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
25.5
25.5
25.60 25.60 24.85 324,200 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 500 0 0 0
DSN
43.6
43.6
43.40 43.90 43.40 2,600 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 11,100 0 0 0
DTA
4.6
4.6
4.34 4.65 4.33 21,400 0 0 0
DTD
18.1
18.1
18.30 18.40 17.90 340,100 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
2.4
2.4
2.40 2.50 2.40 39,900 0 0 0
DTK
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DTL
13.5
13.5
14.15 14.15 13.50 8,800 0 0 0
DTP
112
112
112 112 112 700 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
13.5
13.5
13.10 13.50 13.10 200 0 0 0
DVG
2
2
1.90 2.10 1.70 379,800 0 0 0
DVM
6.6
6.6
6.60 6.60 6.50 200,600 0 0 0
DVN
20.7
20.7
20.40 20.80 20.20 42,100 0 0 0
DVP
68.6
68.6
68.60 69.40 68.60 7,100 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
19.2
19.2
19 19.20 18.80 12,909,600 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
11.1
11.1
11.20 11.20 10.90 221,800 0 0 0
DXS
10.2
10.2
10.15 10.20 9.95 1,435,800 0 0 0
DXV
3.8
3.8
3.73 3.76 3.73 5,900 0 0 0
E12
6
6
6 6 6 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
9
9
9.20 9.20 9 165,500 0 0 0
ECO
30.1
30.1
26.20 30.10 26.20 17,100 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EIB
22.3
22.3
22.20 22.40 21.75 5,506,300 0 0 0
EIC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
EID
23
23
23.30 23.30 23 9,500 0 0 0
EIN
2.9
2.9
2.70 3 2.60 7,600 0 0 0
ELC
20.5
20.5
20.50 20.60 20.30 223,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.4
21.4
21 21.40 21 4,700 0 0 0
EVE
11.4
11.4
11.45 11.45 11.30 23,600 0 0 0
EVF
12.1
12.1
12.15 12.20 11.95 4,071,500 0 0 0
EVG
8.1
8.1
8.01 8.30 7.98 856,200 0 0 0
EVS
6
6
5.90 6.10 5.90 43,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.65 3.66 3.59 60,700 0 0 0
FCN
15.2
15.2
15.25 15.30 15 583,100 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
16
16
17 17 16 200 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 0 0 0 0
FIC
12.8
12.8
12.70 12.80 12.70 900 0 0 0
FID
1.5
1.5
1.50 1.60 1.50 118,400 0 0 0
FIR
7.7
7.7
7.15 7.65 7.14 822,600 0 0 0
FIT
4.7
4.7
4.63 4.82 4.62 748,800 0 0 0
FMC
36.1
36.1
36.20 36.20 35.80 65,100 0 0 0
FOC
64.5
64.5
64.50 64.50 64.30 11,000 0 0 0
FOX
61
61
61.30 61.30 60.50 39,600 0 0 0
FPT
100.8
100.8
98 101.20 97.80 7,936,900 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 100 0 0 0
FRT
142.3
142.3
142 143.30 140 296,500 0 0 0
FSO
6.4
6.4
6.40 6.40 6.40 100 0 0 0
FT1
48.5
48.5
48.50 48.50 48.50 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.70 0.60 35,300 0 0 0
FTS
33.2
33.2
33.50 33.50 33 838,400 0 0 0
G20
0.6
0.6
0.50 0.70 0.50 9,600 0 0 0
G36
8.4
8.4
8.40 8.50 8.30 157,900 0 0 0
GAS
61.9
61.9
61.60 61.90 61 467,300 0 0 0
GCB
8.5
8.5
7.40 8.50 7.40 1,300 0 0 0
GCF
30.9
30.9
30.91 30.91 30.91 13,600 0 0 0
GDA
16.3
16.3
16.40 16.40 16.20 77,600 0 0 0
GDT
20.8
20.8
20.75 20.80 20.60 22,400 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.9
14.9
15.05 15.05 14.65 505,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
44
44
44.25 44.65 43.55 3,930,800 0 0 0
GGG
3.4
3.4
3.40 4.60 3.40 33,700 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.1
29.1
29.30 29.50 29.10 8,200 0 0 0
GIC
15.8
15.8
15.80 15.80 15.80 1,100 0 0 0
GIL
15.2
15.2
15.30 15.30 15 220,900 0 0 0
GKM
2.4
2.4
2.50 2.60 2.40 892,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22
22
22 22 22 0 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
63.2
63.2
62.50 63.90 61.90 864,500 0 0 0
GMH
8.8
8.8
8.80 8.80 8.80 100 0 0 0
GMX
16
16
15.90 16.10 15.50 8,800 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.40 6,500 0 0 0
GSM
31.8
31.8
31.80 32 31.80 1,900 0 0 0
GSP
10.5
10.5
10.40 10.45 10.40 16,200 0 0 0
GTA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
GTD
17.3
17.3
17.30 17.30 17.30 100 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
27.8
27.8
27.65 27.95 27.45 1,915,000 0 0 0
GVT
72.6
72.6
72.60 72.60 72.60 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.9
9.9
9.50 9.90 9.10 300 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 300 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
17.8
17.8
17.50 17.90 17.35 9,651,500 0 0 0
HAH
64.6
64.6
64.50 65.70 64.20 1,541,700 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.7
9.7
9.10 9.70 9.10 300 0 0 0
HAP
7.6
7.6
7.23 7.60 7.23 199,400 0 0 0
HAR
4.0
4.0
4 4.09 3.98 290,200 0 0 0
HAS
7.4
7.4
7.41 7.41 7.41 0 0 0 0
HAT
35
35
35 35 35 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.5
10.5
10.60 10.60 10.50 284,300 0 0 0
HBC
6.4
6.4
6.30 6.40 6.20 737,100 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HBH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
HBS
5.7
5.7
5.80 6 5.60 102,800 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
HCC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HCD
7.7
7.7
7.62 7.74 7.60 3,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.5
22.5
22.50 22.65 22.35 5,656,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HD6
11.9
11.9
11.90 11.90 11.50 4,200 0 0 0
HD8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HDA
6.4
6.4
6.30 6.40 6.30 1,400 0 0 0
HDB
31.2
31.2
31.65 31.85 31 13,878,700 0 0 0
HDC
27.9
27.9
27.80 28 27.40 1,338,900 0 0 0
HDG
32.3
32.3
32.20 32.35 31.60 1,725,400 0 0 0
HDM
38
38
38.90 38.90 38 2,300 0 0 0
HDP
25
25
25 25 25 200 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
9.2
9.2
9.20 9.20 9.20 700 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
9 9 9 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
253.8
253.8
255.64 255.93 251.87 4,800 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.3
12.3
12 12.30 11.80 1,440,300 0 0 0
HHS
14.5
14.5
14.30 14.55 14.15 1,783,800 0 0 0
HHV
14.1
14.1
14.20 14.20 14 4,216,800 0 0 0
HID
6.7
6.7
6.73 6.73 6.73 541,400 0 0 0
HII
7.3
7.3
7.15 7.26 6.87 1,523,200 0 0 0
HIO
7.4
7.4
7 7.40 7 300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.2
27.2
27.20 27.20 27.20 10,500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 23,600 0 0 0
HKT
14
14
13.90 14 13.90 1,000 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
16.5
16.5
18 18.20 15.40 105,100 0 0 0
HLD
18.3
18.3
18.30 18.30 18.30 38,400 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
11.85 11.85 11.65 9,000 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
15.2
15.2
15.90 15.90 15.20 400 0 0 0
HMR
11.7
11.7
11.70 11.70 11.60 3,500 0 0 0
HMS
33.5
33.5
33.50 33.50 33.50 3,000 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HND
10.6
10.6
10.60 10.60 10.60 15,100 0 0 0
HNF
33.2
33.2
33.20 33.20 33.20 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.70 2,344,300 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8.10 7.90 283,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.70 17,100 0 0 0
HPB
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPD
17
17
17 17 16.90 14,100 0 0 0
HPG
27.4
27.4
27.15 27.45 26.90 22,607,900 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
24.1
24.1
24.10 24.10 24.10 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80
80
79.90 80 79.60 7,900 0 0 0
HPT
23.7
23.7
23.50 23.70 23.50 2,000 0 0 0
HPW
20
20
19.90 20 19.90 1,100 0 0 0
HPX
4.7
4.7
4.62 4.81 4.60 3,051,800 0 0 0
HQC
3.3
3.3
3.10 3.31 3.10 29,923,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.3
30.3
30.40 30.40 30.30 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
17.1
17.1
17.15 17.20 16.90 3,150,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 200 0 0 0
HSL
8.6
8.6
9.39 9.39 8.60 805,500 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14
14
14 14 14 3,700 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 23,200 0 0 0
HT1
15.9
15.9
16 16.10 15.80 224,400 0 0 0
HTC
32.7
32.7
32.70 32.70 32.70 100 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 2,800 0 0 0
HTG
46.3
46.3
46.85 46.85 46 19,000 0 0 0
HTI
24.3
24.3
24.15 24.30 23.95 54,800 0 0 0
HTL
23
23
23 23 23 8,000 0 0 0
HTM
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HTN
9.3
9.3
9.16 9.34 9.11 125,200 0 0 0
HTP
1.6
1.6
1.80 1.90 1.60 153,200 0 0 0
HTT
1.6
1.6
1.70 1.70 1.60 45,100 0 0 0
HTV
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HU1
6.1
6.1
6.07 6.07 6.07 200 0 0 0
HU4
12.1
12.1
12 12.20 11.90 14,200 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
15.8
15.8
15.55 15.80 15.55 1,300 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
17.5
17.5
17.50 17.60 17.10 1,696,300 0 0 0
HVA
20
20
19.60 20 19 68,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.60 13.60 13.35 124,300 0 0 0
HVN
29.6
29.6
29.90 29.90 29.55 637,400 0 0 0
HVT
30.4
30.4
30.30 30.60 30.10 35,400 0 0 0
HVX
3.0
3.0
3.03 3.03 2.86 36,800 0 0 0
HWS
14.5
14.5
14.20 14.70 14.20 2,200 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
3.20 3.20 3.20 100 0 0 0
ICG
18.8
18.8
18.60 18.80 18 12,300 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
37.1
37.1
37.10 37.30 36.50 7,600 0 0 0
ICT
21.6
21.6
22.70 22.70 21.60 100,200 0 0 0
IDC
41.2
41.2
41.20 42 40.90 2,851,900 0 0 0
IDI
7.4
7.4
7.33 7.37 7.25 619,700 0 0 0
IDJ
5.5
5.5
5.50 5.60 5.50 590,500 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.4
26.4
26.50 26.50 26.40 13,700 0 0 0
IFS
21.2
21.2
21.50 21.50 21.20 1,000 0 0 0
IHK
10.6
10.6
13.80 13.80 10.60 200 0 0 0
IJC
12.2
12.2
12.20 12.40 12.15 1,826,700 0 0 0
ILA
5.4
5.4
5.40 5.40 5.40 10,800 0 0 0
ILB
26.3
26.3
26.75 26.75 26.30 300 0 0 0
ILC
7.4
7.4
6 7.40 5.60 600 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
46.1
46.1
47.25 47.25 45.95 128,100 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
42
42 42 42 1,200 0 0 0
IPA
18.7
18.7
18.60 18.70 18.30 134,500 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 3,000 0 0 0
ISH
25.8
25.8
25.80 25.80 25.80 0 0 0 0
IST
38
38
37.10 38 37.10 6,700 0 0 0
ITC
14.7
14.7
14.60 14.85 14.55 80,900 0 0 0
ITD
13.5
13.5
13.45 13.45 13.45 0 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 40,200 0 0 0
ITS
4.4
4.4
4.50 4.50 4.40 700 0 0 0
IVS
8.9
8.9
9 9 8.90 55,700 0 0 0
JOS
0.9
0.9
0.90 1 0.90 6,600 0 0 0
JVC
7.0
7.0
7 7.15 6.98 134,000 0 0 0
KBC
34.9
34.9
35 35.90 34.90 3,080,100 0 0 0
KCB
10.5
10.5
10.50 10.50 10.40 18,800 0 0 0
KDC
52.6
52.6
52.60 52.90 52.30 195,500 0 0 0
KDH
34.9
34.9
34.40 35.30 34.10 7,257,300 0 0 0
KDM
21.3
21.3
21.30 22.50 20 129,200 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 300 0 0 0
KHD
14.6
14.6
14.60 14.60 14.60 100 0 0 0
KHG
7.6
7.6
7.52 7.56 7.40 9,953,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.55 12.55 12.55 9,100 0 0 0
KHS
16.7
16.7
16.80 17 16.50 10,300 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
5.80 5.80 5.80 0 0 0 0
KLB
15.3
15.3
15.30 15.30 15 212,600 0 0 0
KMR
3.0
3.0
2.99 2.99 2.89 48,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.7
38.7
38.70 38.75 38.65 355,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.80 18.90 18.50 1,471,100 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
76
76
78 78.20 76 13,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.80 3,700 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
37.5
37.5
37.50 37.50 37.50 0 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
25.50 25.50 25.50 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
31.8
31.8
32 32 31.40 90,300 0 0 0
L18
26
26
26.90 26.90 26 26,500 0 0 0
L40
93
93
92 93 91 33,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 17,100 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
15.1
15.1
15.20 15.20 15 25,700 0 0 0
LAS
16.8
16.8
16.80 16.90 16.60 123,400 0 0 0
LAW
35
35
34.50 35 29 500 0 0 0
LBE
39.5
39.5
39.50 39.50 39.50 0 0 0 0
LBM
39
39
38.05 39 38.05 36,400 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
10.20 10.25 10.15 1,603,800 0 0 0
LCM
1
1
0.90 1 0.90 82,200 0 0 0
LDG
4.6
4.6
4.67 4.75 4.59 2,864,900 0 0 0
LDP
11.5
11.5
11.10 12.10 11.10 3,600 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.7
3.7
3.60 3.70 3.60 2,400 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
5.7
5.7
5.25 5.67 5.25 1,150,100 0 0 0
LHC
113.9
113.9
111 115 109.20 17,300 0 0 0
LHG
30.4
30.4
30.10 30.55 30.10 141,000 0 0 0
LIC
27.3
27.3
27.90 28.90 27.30 12,600 0 0 0
LIG
4.5
4.5
4.40 4.50 4.40 126,300 0 0 0
LIX
34.5
34.5
34.45 34.50 34.20 7,800 0 0 0
LKW
34.6
34.6
34.60 34.60 34.60 0 0 0 0
LLM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
LM3
1.8
1.8
1.60 1.90 1.60 17,200 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.20 1.30 1.20 1,519,300 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
48.6
48.6
49.30 49.70 48.50 1,076,000 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
32.3
32.3
32.40 32.90 31 46,800 0 0 0
LSS
9.6
9.6
9.50 9.59 9.45 185,800 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
6.9
6.9
7 7.10 6.80 78,000 0 0 0
M10
21.2
21.2
21.20 21.20 21.20 1,400 0 0 0
MA1
32.6
32.6
33.50 33.50 31 1,200 0 0 0
MAC
14.1
14.1
14.05 14.45 14.05 12,600 0 0 0
MAS
31.2
31.2
31.20 31.20 31.20 0 0 0 0
MBB
23.2
23.2
23.25 23.25 23 26,669,000 0 0 0
MBG
3.5
3.5
3.40 3.50 3.30 264,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.2
29.2
29.60 29.60 29 2,209,800 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 7.50 7.40 7,700 0 0 0
MCH
210.6
210.6
214.90 215.10 210.30 780,000 0 0 0
MCM
26.4
26.4
26.20 26.35 26.10 20,500 0 0 0
MCO
7
7
7.10 7.20 7 2,900 0 0 0
MCP
28.1
28.1
28.30 28.30 27.80 5,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.60 9.90 9.60 1,900 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
21
21
21 21 21 0 0 0 0
MEC
3.3
3.3
3.30 3.40 3.30 1,200 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.1
6.1
6.10 6.10 6.10 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.2
38.2
38.80 39.10 38.10 8,300 0 0 0
MGC
12.6
12.6
13.40 13.40 12.60 5,700 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
28.2
28.2
28.20 28.20 28.20 0 0 0 0
MHC
12.4
12.4
12.20 12.50 12.15 164,700 0 0 0
MIC
13.3
13.3
13.30 13.30 13.30 300 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.4
17.4
17.35 17.50 17.30 122,300 0 0 0
MKP
28
28
27.70 28 27.70 1,000 0 0 0
MKV
14.9
14.9
14.90 14.90 14.90 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20
20
20 20 20 100 0 0 0
MML
34.4
34.4
33.80 34.50 33.60 90,200 0 0 0
MNB
28
28
28 28 28 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.7
16.7
17 17.20 16.70 46,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 77,500 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.2
18.2
18.20 18.20 18.20 300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
12.15 12.20 12.05 7,080,700 0 0 0
MSH
39.8
39.8
40.05 40.10 39.45 474,700 0 0 0
MSN
77.5
77.5
78.40 78.40 77.20 4,020,000 0 0 0
MSR
22.4
22.4
22.40 22.50 22.10 795,500 0 0 0
MST
5.4
5.4
5.40 5.40 5.30 673,000 0 0 0
MTA
13.7
13.7
13.70 13.70 13.30 6,700 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
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MTL
6.3
6.3
6.20 6.30 6.20 1,000 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 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
17 17.20 16.70 3,000 0 0 0
MVC
15.8
15.8
15.80 15.80 15.40 23,700 0 0 0
MVN
47.5
47.5
47.50 47.50 47.50 1,600 0 0 0
MWG
80
80
80.40 80.40 78.10 8,331,600 0 0 0
MZG
11.1
11.1
10.50 11.70 9.10 4,961,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34
34
33.95 34.05 33.80 418,800 0 0 0
NAG
8.4
8.4
8.60 8.80 8.40 219,500 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
36
36
36 36 36 100 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.3
17.3
17.40 17.40 17.30 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.60 19.80 19.10 62,700 0 0 0
NBC
8.6
8.6
8.60 8.60 8.50 35,600 0 0 0
NBE
12
12
11.90 12 11.90 3,300 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,700 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 100 0 0 0
NBW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
NCG
10.4
10.4
11.40 11.40 10.40 1,800 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 0 0 0 0
NCT
96.6
96.6
97.10 97.40 96 8,800 0 0 0
ND2
36.5
36.5
36.50 36.50 36.50 3,000 0 0 0
NDC
127
127
127 127 127 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.6
11.6
11.50 11.60 11.30 219,500 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4.8
4.8
4.90 4.90 4.80 1,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 3,600 0 0 0
NET
69.4
69.4
69.40 69.40 69.40 0 0 0 0
NFC
61
61
61 61 61 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.7
17.7
17.82 17.82 17.47 210,800 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.9
11.9
12.20 12.25 11.80 68,300 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
NKG
16.5
16.5
16.70 16.75 16.20 9,935,800 0 0 0
NLG
36.0
36.0
35.40 36.20 35.30 1,653,300 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.7
53.7
53.10 53.70 52.30 72,300 0 0 0
NNT
59.2
59.2
60 60.10 58.50 600 0 0 0
NO1
6.7
6.7
6.51 6.70 6.47 100,100 0 0 0
NOS
1.1
1.1
0.90 1.10 0.90 1,400 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NRC
6
6
6.10 6.10 5.80 1,002,100 0 0 0
NS2
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NSC
78.5
78.5
78 78.50 78 900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 89,400 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 12.80 300 0 0 0
NT2
23.9
23.9
23.80 23.90 23.40 629,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.5
160.5
160 162 160 7,200 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
18.2
18.2
18 18.20 17.80 513,900 0 0 0
NTP
64
64
65 65 63.80 117,900 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 14.10 13.80 97,300 0 0 0
NVL
15.4
15.4
14.90 15.55 14.90 11,324,600 0 0 0
NVP
59
59
59 59 59 0 0 0 0
NVT
8.3
8.3
8.25 8.48 8.25 1,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.80 3.90 3.80 400 0 0 0
OCB
12.2
12.2
12.20 12.30 12.10 1,970,200 0 0 0
OCH
6.2
6.2
6.10 6.20 6 78,600 0 0 0
ODE
45.9
45.9
46.10 46.30 45.80 15,500 0 0 0
OGC
4.0
4.0
3.85 4.06 3.85 843,400 0 0 0
OIL
10.6
10.6
10.70 10.70 10.50 701,500 0 0 0
ONE
5.7
5.7
5.70 5.70 5.70 7,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
21.8
21.8
21.80 21.80 21.80 500 0 0 0
ORS
13.9
13.9
14 14 13.80 1,535,000 0 0 0
PAC
23.2
23.2
23.50 23.50 22.90 203,000 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.5
27.5
27.65 27.85 27.45 452,700 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 500 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 27,000 0 0 0
PAT
103.8
103.8
104 104 102.90 20,200 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 49,000 0 0 0
PBP
12.7
12.7
12.40 12.70 11.70 5,100 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PC1
22.1
22.1
22 22.15 21.75 1,340,500 0 0 0
PCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PCE
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
PCG
2.2
2.2
1.90 2.30 1.70 53,900 0 0 0
PCH
20.3
20.3
20.30 20.40 20.20 71,300 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.6
10.6
10.40 10.60 10.40 2,100 0 0 0
PDB
26
26
24.70 26.90 24.60 30,800 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
PDN
95.5
95.5
95 95.50 95 5,200 0 0 0
PDR
22.6
22.6
22.45 22.75 22.25 4,923,700 0 0 0
PDV
13
13
13.20 13.20 12.80 53,800 0 0 0
PEC
10
10
10 10 10 2,500 0 0 0
PEG
3.8
3.8
3.90 3.90 3.80 1,200 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
38.2
38.2
38.20 38.20 38.20 100 0 0 0
PET
31.6
31.6
32.20 32.50 31.55 1,230,000 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 28,600 0 0 0
PGB
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PGC
13.6
13.6
13.65 13.70 13.55 22,400 0 0 0
PGD
24.3
24.3
24.35 24.35 24.30 200 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PGN
6.4
6.4
6.40 6.40 6.30 17,200 0 0 0
PGS
48.5
48.5
52 52 43.40 300 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
19.8
19.8
19.95 20.30 19.50 28,600 0 0 0
PHC
5.0
5.0
5.02 5.07 5 29,900 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
PHN
67.5
67.5
67.50 67.50 67.50 0 0 0 0
PHP
34.6
34.6
34.50 35 34.10 61,100 0 0 0
PHR
56.1
56.1
56.40 56.60 55.30 142,400 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
17.20 17.20 17 600 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
6.3
6.3
6.11 6.25 6.11 600 0 0 0
PIV
3.9
3.9
3.40 3.90 3.40 325,700 0 0 0
PJC
24.8
24.8
29.70 29.70 24.60 500 0 0 0
PJS
41.6
41.6
41.60 41.60 41.60 0 0 0 0
PJT
9
9
9 9 9 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 14,500 0 0 0
PLC
26
26
26.20 26.30 25.80 176,200 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.0
6.0
6 6.05 5.90 46,100 0 0 0
PLX
34.0
34.0
34.25 34.35 33.80 2,146,100 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 1,100 0 0 0
PMC
175
175
175.10 175.10 175 3,600 0 0 0
PMG
7.1
7.1
7.11 7.11 6.90 2,200 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 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
21.4
21.4
21.40 21.40 21.40 500 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
87.1
87.1
87.40 87.40 86.50 258,200 0 0 0
PNP
21
21
21 21 21 600 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
15.40 15.40 15.40 1,300 0 0 0
POT
19.6
19.6
20.20 20.20 19.60 600 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 0 0 0 0
POW
15.0
15.0
15 15.20 14.80 8,454,000 0 0 0
PPC
10
10
10.10 10.10 10 295,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.8
27.8
27.62 27.81 27.43 16,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.7
19.7
19 19.70 19 400 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.6
13.6
13.80 14 13.60 12,100 0 0 0
PRE
23.4
23.4
23 24 22.70 39,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.6
11.6
11.80 11.80 11.40 4,700 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 13,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.9
15.9
16.20 16.20 15.50 264,600 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
8.1
8.1
8 8.10 7.90 110,700 0 0 0
PSL
11
11
11 11 11 1,300 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.80 20 19.60 2,500 0 0 0
PSW
7.8
7.8
7.70 7.80 7.60 16,800 0 0 0
PTB
50
50
49.80 51.50 49 104,600 0 0 0
PTC
7.5
7.5
7.10 7.50 7.03 4,200 0 0 0
PTD
6.2
6.2
6.20 6.20 6.20 500 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
3.05 3.09 3.05 12,300 0 0 0
PTO
19.5
19.5
19.50 19.50 19.50 400 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PTS
10.5
10.5
10.40 10.50 10.20 17,200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 37,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.7
28.7
29.20 29.20 28.30 224,300 0 0 0
PVC
10.8
10.8
10.80 11 10.60 682,400 0 0 0
PVD
25.8
25.8
25.80 26.10 24.75 10,963,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 135,900 0 0 0
PVG
6.1
6.1
6.10 6.10 5.90 73,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 7,100 0 0 0
PVI
90
90
90.20 90.50 88.20 69,700 0 0 0
PVM
18.2
18.2
18.50 18.50 17.60 13,600 0 0 0
PVO
5.8
5.8
5.80 5.80 5.80 10,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 30,000 0 0 0
PVS
31.5
31.5
31.78 32.24 31.12 4,158,500 0 0 0
PVT
18
18
18.25 18.30 17.90 2,679,900 0 0 0
PVV
1.9
1.9
2 2.10 1.80 486,800 0 0 0
PVX
1.6
1.6
1.60 1.70 1.60 1,572,900 0 0 0
PVY
2.1
2.1
2 2.10 1.80 3,700 0 0 0
PWA
3.7
3.7
3.50 3.70 3.50 1,200 0 0 0
PWS
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.80 0.80 0.70 5,500 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 1.20 1.10 14,500 0 0 0
PXL
16.2
16.2
16.20 16.30 16.10 41,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 2,200 0 0 0
PXS
2.9
2.9
2.90 3 2.90 118,400 0 0 0
PXT
1.4
1.4
1.40 1.40 1.30 28,700 0 0 0
QCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
QCG
13.7
13.7
13.65 13.80 13.55 286,800 0 0 0
QHD
38.1
38.1
38.10 38.10 38.10 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.50 6.10 5.30 14,100 0 0 0
QNP
29.7
29.7
29.70 29.70 29.70 100 0 0 0
QNS
44.6
44.6
44.50 44.60 44.30 108,900 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 0 0 0 0
QPH
34.5
34.5
35.10 35.10 34.50 600 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
12.8
12.8
12.90 12.90 12.80 56,100 0 0 0
RAL
93.9
93.9
92.50 94 92 700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 3,000 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
11.90 13 11.90 41,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67
67
68 68 66.80 371,100 0 0 0
RIC
10.2
10.2
10.20 10.50 9.80 23,800 0 0 0
RTB
29.8
29.8
29.80 29.80 29.80 100 0 0 0
RYG
10.8
10.8
10.60 10.90 10.40 77,700 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
9.2
9.2
9.20 9.40 9.20 44,500 0 0 0
SAB
46.7
46.7
46.95 46.95 46.50 542,300 0 0 0
SAC
13.2
13.2
12.50 13.20 12.40 900 0 0 0
SAF
52.3
52.3
52.30 52.30 52.30 1,100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.61 7.80 7.61 122,300 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
32.6
32.6
32.50 32.90 32.50 15,800 0 0 0
SAV
14.1
14.1
13.90 14.10 13.55 1,200 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
28.8
28.8
28.60 28.80 28.60 2,900 0 0 0
SBB
17.1
17.1
17.50 17.50 17.10 40,200 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
14.7
14.7
14.45 14.80 14.40 257,500 0 0 0
SBH
42
42
42.30 42.30 42 1,000 0 0 0
SBL
7.2
7.2
8.70 8.70 7.20 6,200 0 0 0
SBM
34
34
34 34 34 0 0 0 0
SBR
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SBS
5.5
5.5
5.50 5.50 5.40 483,300 0 0 0
SBT
25.3
25.3
25.30 25.35 25.10 717,100 0 0 0
SBV
7.8
7.8
7.80 7.85 7.80 1,100 0 0 0
SC5
16.8
16.8
16.75 16.75 16.75 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCG
65.3
65.3
65.10 65.80 65 23,500 0 0 0
SCI
9.4
9.4
9.40 9.40 9.40 7,200 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 8,100 0 0 0
SCL
20.7
20.7
20.70 20.80 20.60 16,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.7
8.7
8.44 8.74 8.43 5,974,800 0 0 0
SCS
55
55
55.80 55.80 54.60 404,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.80 3.90 3.80 4,300 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD5
9.1
9.1
9 9.10 9 6,600 0 0 0
SD6
2.4
2.4
2.30 2.40 2.10 12,000 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 6,900 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 11.40 11.40 53,200 0 0 0
SDA
2.9
2.9
2.70 2.90 2.70 179,900 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
1.40 1.40 1.30 47,700 0 0 0
SDG
11
11
11 11 11 0 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 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 400 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 200 0 0 0
SDV
31.5
31.5
31.50 31.50 31.50 0 0 0 0
SDY
1.6
1.6
1.80 1.80 1.60 1,200 0 0 0
SEA
50
50
50 50 50 0 0 0 0
SEB
48
48
48 48 48 100 0 0 0
SED
20.4
20.4
20.50 20.60 20.40 3,200 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
22.9
22.9
22.75 23.26 22.75 5,300 0 0 0
SFG
10.4
10.4
10.10 10.35 10 1,400 0 0 0
SFI
25.9
25.9
25.90 25.90 25.90 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.2
13.2
13.10 13.30 13.10 43,700 0 0 0
SGC
81.9
81.9
81.90 81.90 81.90 0 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
28
28
28 28 28 400 0 0 0
SGI
13.1
13.1
11.10 13.10 11.10 200 0 0 0
SGN
61.1
61.1
60.70 61.10 60.70 4,200 0 0 0
SGP
28.4
28.4
27.70 29.60 27.60 444,600 0 0 0
SGR
20.3
20.3
20.30 20.50 20.10 101,900 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.5
16.5
16.15 16.55 15.90 8,800 0 0 0
SHA
4.1
4.1
4.08 4.08 4.08 1,500 0 0 0
SHB
16.7
16.7
16.50 16.65 16.35 58,408,100 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
7
7
7 7 7 200 0 0 0
SHG
2.5
2.5
2.70 2.70 2.50 11,800 0 0 0
SHI
14.6
14.6
14.45 14.70 14.45 319,300 0 0 0
SHN
4.7
4.7
4.60 4.70 4.60 10,000 0 0 0
SHP
34.8
34.8
34.80 34.80 34.80 200 0 0 0
SHS
21.6
21.6
21.80 22 21.40 12,814,100 0 0 0
SID
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
36.3
36.3
36.10 36.30 36 700 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 14.20 14.15 42,000 0 0 0
SJE
18.9
18.9
19.10 19.10 18.60 23,500 0 0 0
SJG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SJS
60
60
60.40 60.40 60 24,300 0 0 0
SKG
10.1
10.1
10.10 10.15 10 28,900 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27.3
27.3
27.30 27.30 27.30 1,700 0 0 0
SLS
164.5
164.5
166.50 166.50 164.50 600 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40.4
40.4
40.40 40.50 40.05 16,300 0 0 0
SMC
13.7
13.7
13.55 13.70 13.35 295,800 0 0 0
SMN
11.3
11.3
11.30 11.30 11.30 1,900 0 0 0
SMT
12.5
12.5
12.60 13.30 12.50 11,500 0 0 0
SNC
26
26
26 26 26 400 0 0 0
SNZ
32
32
32.40 32.40 32 1,800 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
23.8
23.8
20 23.80 20 400 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 10.60 100 0 0 0
SPV
20.4
20.4
26 26 20.40 1,100 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 2.70 2.50 144,800 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 12,000 0 0 0
SRC
52.6
52.6
52.60 52.60 52.60 300 0 0 0
SRF
7.7
7.7
7.52 7.65 7.52 200 0 0 0
SSB
17.2
17.2
16.80 17.15 16.80 2,856,900 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
8.2
8.2
8.30 8.30 8.20 2,900 0 0 0
SSH
79.7
79.7
79.70 79.70 79.70 0 0 0 0
SSI
34.3
34.3
34.30 34.55 34.05 18,445,600 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.5
5.5
5.52 5.55 5.19 261,200 0 0 0
STB
51.3
51.3
49.05 51.30 48.90 10,132,900 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
34.6
34.6
34.60 35.40 34.60 900 0 0 0
STH
22.1
22.1
22.20 22.20 22 160,400 0 0 0
STK
17.0
17.0
16.55 16.95 16.55 18,900 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
23.8
23.8
23.75 24 23.75 43,600 0 0 0
SVD
5.9
5.9
6.29 6.29 5.61 21,600 0 0 0
SVG
7.1
7.1
7.50 7.50 7.10 600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
52.5
52.5
52.50 52.50 52.50 100 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 177,400 0 0 0
SVT
10.7
10.7
10.70 10.70 10.70 1,100 0 0 0
SWC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
SZB
37.4
37.4
37.40 37.40 37.30 300 0 0 0
SZC
31.9
31.9
32.45 32.55 31.85 473,300 0 0 0
SZE
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
45.4
45.4
45 45.40 45 7,500 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.7
11.7
11.60 11.70 11.50 13,400 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
45.0
45.0
43.60 44.95 43.60 261,200 0 0 0
TAN
42
42
42 42 42 400 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
38.10 38.10 37.75 500 0 0 0
TBD
137
137
137 137 137 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
34.3
34.3
34.50 34.50 33.50 8,560,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.5
20.5
20.90 20.90 20.25 4,371,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.7
34.7
34.40 34.75 34.15 15,500 0 0 0
TCM
28.5
28.5
28.60 28.60 28.05 1,184,000 0 0 0
TCO
9.9
9.9
9.90 9.95 9.80 120,600 0 0 0
TCR
3.0
3.0
2.95 2.99 2.88 4,300 0 0 0
TCT
20
20
20.50 20.50 20 2,300 0 0 0
TCW
32.3
32.3
32.60 32.60 32.30 6,100 0 0 0
TDB
41.3
41.3
41.30 41.30 41.30 1,000 0 0 0
TDC
11.9
11.9
12.05 12.05 11.85 132,500 0 0 0
TDF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TDG
3.1
3.1
3.07 3.15 3.07 5,300 0 0 0
TDH
4.9
4.9
4.83 4.95 4.71 218,900 0 0 0
TDM
59
59
55 59 55 1,100 0 0 0
TDP
28
28
28.80 28.80 28 24,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 800 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 20,000 0 0 0
TDW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
TED
56
56
56 56 56 100 0 0 0
TEG
6.4
6.4
6.40 6.40 6.35 6,800 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
57.7
57.7
63.50 63.50 56.20 2,600 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
8.4
8.4
9.20 9.20 8.40 200 0 0 0
THD
30.4
30.4
31 31 29.50 35,500 0 0 0
THG
47.8
47.8
47.50 48.10 47 20,900 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
7.90 7.90 7.90 11,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TID
24.1
24.1
23.50 24.10 23.50 2,100 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.7
7.7
7.80 7.80 7.60 402,300 0 0 0
TIN
51.2
51.2
52 52 51 5,700 0 0 0
TIP
18.5
18.5
18.70 18.70 18.40 30,900 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TIX
46.4
46.4
46.35 46.35 46.35 0 0 0 0
TJC
13.7
13.7
13.70 13.70 13.70 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 14.40 100 0 0 0
TL4
8.6
8.6
8.70 8.70 8 2,700 0 0 0
TLD
8.2
8.2
8.17 8.20 8.11 121,400 0 0 0
TLG
52.7
52.7
52.50 52.80 52.20 56,400 0 0 0
TLH
5.3
5.3
5.23 5.29 5.23 186,500 0 0 0
TLI
6.4
6.4
5.50 6.40 5.50 300 0 0 0
TLP
6.6
6.6
6.90 7.20 6.50 2,700 0 0 0
TLT
21
21
21 21 21 0 0 0 0
TMB
55
55
55.80 55.90 55 3,300 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
60.1
60.1
60.10 60.10 60 1,500 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
12.6
12.6
12.60 12.60 11 211,100 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 0 0 0 0
TN1
14.8
14.8
14.70 14.80 14.50 3,500 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TNG
19.6
19.6
19.90 19.90 19.30 742,200 0 0 0
TNH
12.2
12.2
12.30 12.30 12 404,400 0 0 0
TNI
6.0
6.0
6 6.10 5.72 58,700 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
3.5
3.5
3.60 3.60 3.30 16,500 0 0 0
TNT
8.3
8.3
8.12 8.25 8.06 49,900 0 0 0
TNV
10.5
10.5
10.50 10.50 10.50 0 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
143
143
144.70 144.70 142.50 28,100 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 100 0 0 0
TOW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
TPB
17.3
17.3
17.05 17.25 16.85 5,447,600 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.5
10.5
11 11 10.50 400 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
68
68
68 68.30 68 7,600 0 0 0
TRC
76.3
76.3
76 76.70 74.20 47,200 0 0 0
TRS
30.2
30.2
30.20 30.20 30.20 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 5,600 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
35.8
35.8
35 35.80 35 3,000 0 0 0
TSC
3.0
3.0
3.03 3.07 3 402,000 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
32.2
32.2
32.20 32.20 32.20 100 0 0 0
TST
9.5
9.5
8.30 9.50 8.30 13,200 0 0 0
TT6
6.9
6.9
6.90 7.30 6.90 18,300 0 0 0
TTA
11.3
11.3
11.50 11.50 11.25 87,200 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
2.90 2.91 2.87 428,800 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 41,200 0 0 0
TTL
9.3
9.3
8.70 9.30 8.70 14,200 0 0 0
TTN
18.4
18.4
18 18.90 17.90 304,200 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 56,100 0 0 0
TV1
23.4
23.4
23.30 23.40 23.20 7,400 0 0 0
TV2
37.2
37.2
36.75 37.20 36.50 262,900 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
14.9
14.9
15.50 15.50 14.90 700 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.7
8.7
8.70 8.70 8.48 124,000 0 0 0
TVC
9.4
9.4
9.10 9.40 8.60 85,100 0 0 0
TVD
10.2
10.2
10.30 10.30 10.10 22,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
76.2
76.2
76.20 76.20 76.20 100 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8
8
7.90 8 7.80 199,200 0 0 0
TVS
16.5
16.5
16.60 16.75 16.45 124,000 0 0 0
TVT
17.6
17.6
17 17.60 17 19,200 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
18.9
18.9
18.70 18.85 18.70 8,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 6,900 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
53.90 53.90 53.90 500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
8.1
8.1
9.30 9.30 8.10 2,900 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.7
12.7
12.70 12.70 12.70 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
VAB
10.9
10.9
10.95 11 10.85 475,200 0 0 0
VAF
18.8
18.8
18.80 18.80 18 3,900 0 0 0
VAV
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VBB
11.1
11.1
11.10 11.10 11 46,500 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
9.6
9.6
9.60 9.60 9.60 500 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
6.9
6.9
7 7 6.80 281,900 0 0 0
VC3
27.7
27.7
27.50 27.70 27.10 998,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.5
25.5
24 25.50 24 500 0 0 0
VC7
10.6
10.6
10.70 10.70 10.50 75,400 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VCA
8.6
8.6
8.56 8.79 8.56 1,900 0 0 0
VCB
59
59
59.10 59.20 58.70 3,452,400 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.4
285.4
285.10 285.40 285.10 500 0 0 0
VCG
24.3
24.3
24.05 24.40 23.95 4,551,800 0 0 0
VCI
34.4
34.4
35 35 34.30 11,863,300 0 0 0
VCM
9.9
9.9
10 10 9.90 1,500 0 0 0
VCP
25.6
25.6
26.20 26.20 25.60 9,500 0 0 0
VCR
40
40
40 40 40 0 0 0 0
VCS
47.1
47.1
47.30 47.30 46.90 85,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 300 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
8.70 8.70 8.70 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
49
49
49 49 49 2,200 0 0 0
VDS
18.7
18.7
18.40 18.70 18.35 678,600 0 0 0
VDT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 2,100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 12,800 0 0 0
VE9
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VEA
35.6
35.6
35.70 35.70 35.30 310,800 0 0 0
VEC
49.5
49.5
52 55 48 49,700 0 0 0
VEF
130.7
130.7
130.50 132 130 11,600 0 0 0
VES
12.5
12.5
11.50 12.90 11.50 700 0 0 0
VET
15.2
15.2
15.60 15.60 15.20 5,700 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.1
54.1
54 54.10 54 2,400 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
45.1
45.1
45.40 45.80 44.75 698,800 0 0 0
VGG
44.7
44.7
45.60 45.60 44.70 200 0 0 0
VGI
74.7
74.7
76.10 76.10 74.50 891,900 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.6
28.6
28.50 28.60 28.30 9,200 0 0 0
VGR
56.2
56.2
56.17 56.17 56.17 100 0 0 0
VGS
29
29
29 29.20 28.50 564,700 0 0 0
VGT
12.7
12.7
12.70 12.80 12.50 908,100 0 0 0
VGV
33.1
33.1
42.40 42.40 33.10 3,200 0 0 0
VHC
58.4
58.4
57.10 58.60 56.60 1,397,900 0 0 0
VHD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VHE
4.2
4.2
4.30 4.40 4.20 249,500 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
1.90 2 1.90 354,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.60 10.90 10.60 3,100 0 0 0
VHM
99.3
99.3
96.10 99.30 96.10 3,947,400 0 0 0
VIB
18.6
18.6
18.55 18.80 18.45 3,446,600 0 0 0
VIC
229.7
229.7
226.20 231.10 222 2,778,400 0 0 0
VID
5.1
5.1
5.08 5.08 5.08 0 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 5,500 0 0 0
VIG
5.8
5.8
5.90 5.90 5.80 143,900 0 0 0
VIH
23.5
23.5
19.60 23.50 19.60 2,400 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VIP
12.7
12.7
12.80 12.80 12.50 223,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18.30 18.30 18.30 800 0 0 0
VIW
15
15
15.30 15.30 15 4,500 0 0 0
VIX
23.3
23.3
24.10 24.15 23 67,511,600 0 0 0
VJC
194.6
194.6
191 197.10 188.60 1,923,700 0 0 0
VLA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VLB
47.2
47.2
47.10 47.30 47.10 12,800 0 0 0
VLC
14
14
14.20 14.20 14 77,400 0 0 0
VLF
0.6
0.6
0.80 0.80 0.60 369,700 0 0 0
VLG
8.9
8.9
8.80 8.90 8.70 300 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
6.1
6.1
6 6.30 6 300 0 0 0
VMD
18.7
18.7
18 19.20 18 76,300 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
58.2
58.2
58.20 58.20 58.20 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
18
18
18 18 18 100 0 0 0
VNB
16.5
16.5
16.40 16.50 16.20 16,600 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
19.1
19.1
19.30 19.30 18.95 11,627,300 0 0 0
VNE
6.4
6.4
6.12 6.40 6.05 93,500 0 0 0
VNF
15.6
15.6
15.50 15.60 15.30 3,300 0 0 0
VNG
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VNH
1
1
0.90 1 0.90 63,600 0 0 0
VNI
8.1
8.1
8.30 8.30 8 7,600 0 0 0
VNL
22.6
22.6
22.55 22.60 22.50 2,700 0 0 0
VNM
59.9
59.9
60.30 60.70 59.70 4,191,100 0 0 0
VNP
18.3
18.3
19.50 19.50 18.30 121,500 0 0 0
VNR
20.5
20.5
20.40 20.50 20.20 15,200 0 0 0
VNS
9.1
9.1
9.01 9.08 9 15,700 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 5.80 300 0 0 0
VNZ
380
380
378.10 380 378 400 0 0 0
VOC
12.1
12.1
12.40 12.40 12.10 12,900 0 0 0
VOS
12.9
12.9
12.95 13 12.80 557,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 500 0 0 0
VPB
28.6
28.6
28.35 28.70 28 18,164,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.90 25.90 25.80 12,100 0 0 0
VPG
6.4
6.4
6.43 6.43 6.30 86,200 0 0 0
VPH
4.9
4.9
5 5 4.83 62,900 0 0 0
VPI
54.8
54.8
54.70 55.50 53.90 2,573,000 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.5
9.5
9.55 9.55 9.05 15,400 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
12.70 13.50 12.70 3,000 0 0 0
VRE
32.2
32.2
31.80 32.30 31.50 5,864,200 0 0 0
VRG
17.6
17.6
17.60 17.60 17.60 1,700 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VSC
22.3
22.3
22.05 22.50 21.65 8,469,700 0 0 0
VSE
9
9
8.90 9.10 8.80 15,700 0 0 0
VSF
25
25
25 25 24.60 12,600 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 6,000 0 0 0
VSH
44.5
44.5
43.65 44.60 43.65 162,700 0 0 0
VSI
20
20
19.90 20 19.90 5,400 0 0 0
VSM
14.9
14.9
14.20 14.90 14.20 1,200 0 0 0
VSN
15.2
15.2
15.30 15.30 15.20 1,400 0 0 0
VST
3.1
3.1
3.30 3.30 3.10 43,900 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTB
18.5
18.5
18.50 18.50 18 112,200 0 0 0
VTC
10.8
10.8
10.80 10.80 10.80 10,000 0 0 0
VTD
6.9
6.9
6.80 6.90 6.80 16,600 0 0 0
VTE
7
7
7 7 7 1,700 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 4 100 0 0 0
VTK
51
51
50.90 51 50.90 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.70 11.75 11.60 80,600 0 0 0
VTP
104
104
104 104.40 102 837,200 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
14.8
14.8
15.10 15.10 14.70 36,300 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14
14
13.80 14 13.40 192,300 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.30 18.40 18.20 1,330,200 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 3,600 0 0 0
VVS
64.2
64.2
64.20 65 63.80 132,800 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 0 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
280
280 280 280 100 0 0 0
WSB
58.4
58.4
57.90 58.40 57.90 600 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 10,700 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 0 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 0 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
9.3
9.3
9.20 9.30 9.20 4,000 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
17
17
17 17 17 0 0 0 0
XPH
14
14
14.80 14.80 14 9,000 0 0 0
YBC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
YBM
13.9
13.9
13.90 13.90 13.90 100 0 0 0
YEG
11.9
11.9
11.90 11.95 11.70 1,150,400 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
263.1
263.1
263.63 264 260.78 61,134,759 0 0 0
^UPCOM
118.7
118.7
119.62 119.64 118.42 0 0 0 0
^VN30
1,899.9
1,899.9
1,886.92 1,902.41 1,873.35 254,679,634 0 0 0
^VNINDEX
1,654.9
1,654.9
1,646.36 1,656.84 1,635.10 665,568,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |