DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/11/2025

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 24/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.5
34.5
34.50 34.50 34.50 200 0 0 0
AAA
8.4
8.4
8.60 8.68 8.35 4,654,800 0 0 0
AAH
3.7
3.7
3.70 3.80 3.60 1,593,700 0 0 0
AAM
6.8
6.8
6.90 6.90 6.80 4,900 0 0 0
AAS
8.9
8.9
8.70 8.90 8.70 440,300 0 0 0
AAT
3.5
3.5
3.53 3.53 3.44 41,700 0 0 0
AAV
6.9
6.9
6.90 7 6.80 703,000 0 0 0
ABB
14.7
14.7
14.90 15 14.60 3,640,000 0 0 0
ABC
14
14
14.70 14.90 13.60 233,800 0 0 0
ABI
20
20
20.10 20.10 19.90 17,000 0 0 0
ABR
12.6
12.6
12.55 13.45 12.55 1,000 0 0 0
ABS
3.4
3.4
3.17 3.41 3.17 326,900 0 0 0
ABT
72.8
72.8
71.50 72.90 71.50 700 0 0 0
ABW
10.8
10.8
10.70 10.90 10.60 214,800 0 0 0
ACB
24.6
24.6
24.70 24.85 24.60 7,081,700 0 0 0
ACC
13.3
13.3
13.05 13.25 13.05 5,400 0 0 0
ACE
42
42
41.40 42 41.40 700 0 0 0
ACL
13.4
13.4
13 13.40 12.95 41,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
53.6
53.6
54.10 54.10 53.30 805,500 0 0 0
ADC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
ADG
9.3
9.3
8.91 9.29 8.91 400 0 0 0
ADS
8.2
8.2
8.28 8.28 8.20 40,600 0 0 0
AFX
13.8
13.8
12.40 13.90 12.20 556,600 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16
16
16.25 16.25 16 172,200 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
38.1
38.1
38.08 39.51 37.70 30,200 0 0 0
AGR
15.5
15.5
15.50 15.70 15.50 236,200 0 0 0
AGX
154
154
154 154 154 100 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
44.5
44.5
43.80 44.50 43.80 4,300 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.3
6.3
6.60 6.60 6.30 14,400 0 0 0
AMC
20.4
20.4
20.90 20.90 20.40 1,200 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 2,000 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 4,500 0 0 0
AMS
7.5
7.5
7.70 7.80 7.40 92,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41.2
41.2
39 41.50 38 220,700 0 0 0
ANV
30
30
30.40 30.70 29.65 1,318,300 0 0 0
APF
39.3
39.3
40 40 39.30 5,900 0 0 0
APG
10.8
10.8
10.80 11.05 10.80 387,400 0 0 0
APH
6.7
6.7
6.70 6.75 6.60 310,700 0 0 0
API
7.1
7.1
7.20 7.20 7 86,800 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.3
5.3
5.40 5.40 5.10 12,700 0 0 0
APS
7.9
7.9
8.10 8.20 7.90 686,400 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
26.3
26.3
26.30 26.30 26.30 1,000 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.9
16.9
16.85 16.90 16.85 300 0 0 0
ASM
7.0
7.0
7.06 7.09 7.03 204,900 0 0 0
ASP
4.8
4.8
4.70 4.80 4.70 11,700 0 0 0
AST
74.2
74.2
74.30 74.30 73 2,900 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
ATS
27
27
27 27 27 100 0 0 0
AVC
55
55
55 55 54 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
11.5
11.5
11.80 11.90 11.30 72,100 0 0 0
BAB
12.5
12.5
12.50 12.50 12.40 6,400 0 0 0
BAF
32
32
32 32.25 31.60 1,475,100 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
35.8
35.8
35.70 35.90 35.70 1,000 0 0 0
BBC
73
73
73 73 73 300 0 0 0
BBH
14.8
14.8
12 14.80 12 11,400 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 4,000 0 0 0
BBT
12.7
12.7
12.70 12.80 12.70 2,300 0 0 0
BCA
13.6
13.6
13.40 13.80 12.70 57,900 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 7.70 65,500 0 0 0
BCE
10.8
10.8
10.80 10.80 10.50 34,000 0 0 0
BCF
40.9
40.9
40 40.90 40 1,700 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.7
66.7
67 67 66 104,500 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
42
42
40 42 40 92,000 0 0 0
BDT
10.1
10.1
10.20 10.30 10.10 29,000 0 0 0
BDW
28
28
28 28 26.40 700 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18
18
18 18 18 3,000 0 0 0
BFC
44.1
44.1
44.20 44.50 43.50 183,100 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.2
24.2
24.20 24.20 24.20 200 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
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 0 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.3
23.3
23.20 23.50 23.20 50,300 0 0 0
BID
37.7
37.7
37.60 37.95 37.60 1,091,700 0 0 0
BIG
6.3
6.3
6.10 6.50 6.10 236,000 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.1
22.1
22.70 23 22.10 20,500 0 0 0
BKG
2.9
2.9
2.82 2.86 2.82 27,700 0 0 0
BLI
9.4
9.4
9.30 9.40 9.30 12,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24
24
24 24 24 200 0 0 0
BMC
16.2
16.2
16.30 16.30 16.20 13,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 400 0 0 0
BMG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BMI
18.6
18.6
18.75 18.90 18.50 286,800 0 0 0
BMJ
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BMK
14.5
14.5
14.40 14.50 14.40 1,200 0 0 0
BMP
156.5
156.5
156.60 157.80 156.40 76,800 0 0 0
BMS
13
13
12.90 13 12.90 104,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.7
7.7
8.10 8.10 7.70 210,200 0 0 0
BNW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BQB
4.5
4.5
4.80 4.80 4 600 0 0 0
BRC
12.8
12.8
13.20 13.30 12.75 800 0 0 0
BRR
18.1
18.1
18 18.10 17.30 11,200 0 0 0
BRS
20.1
20.1
21 21.10 20.10 1,100 0 0 0
BSA
22.7
22.7
22.50 22.70 22.50 2,600 0 0 0
BSC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
19.3
19.3
19.30 19.30 19.30 400 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
40.3
40.3
40.55 40.90 40.05 476,800 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
15.6
15.6
15.80 15.95 15.55 3,110,400 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 3,100 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
28.1
28.1
28.20 28.20 27.80 9,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.7
9.7
9.79 9.82 9 136,400 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 3,200 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
58.9
58.9
58.90 58.90 58.90 0 0 0 0
BVB
13.3
13.3
13.30 13.40 13.20 696,200 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.2
53.2
54.10 54.20 53.10 199,300 0 0 0
BVL
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVN
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BVS
32
32
32.50 32.50 31.40 294,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.9
47.9
48.50 48.60 47.70 28,600 0 0 0
BWS
32.7
32.7
33.71 33.71 32.64 6,800 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 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
25.1
25.1
24.65 25.05 24.65 26,000 0 0 0
C47
10.0
10.0
9.98 9.99 9.90 8,700 0 0 0
C4G
8.4
8.4
8.30 8.40 8.30 596,400 0 0 0
C69
12.8
12.8
12.50 13.70 12.40 559,800 0 0 0
C92
4
4
4 4 4 900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
7 7.30 6.80 6,600 0 0 0
CAN
30.4
30.4
30.40 30.40 30.40 100 0 0 0
CAP
40.8
40.8
41.10 41.10 40.80 13,000 0 0 0
CAT
16.5
16.5
16.50 16.50 16.50 100 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28
28
27.80 28 27.50 5,200 0 0 0
CC1
31
31
31 31 31 0 0 0 0
CCA
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CCC
14.0
14.0
14.90 14.90 13.95 215,800 0 0 0
CCI
25.6
25.6
25.60 25.60 25.60 1,000 0 0 0
CCL
6.2
6.2
6.32 6.32 6.15 215,800 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.2
12.2
12.80 12.80 12.20 1,800 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
26.2
26.2
26.30 26.80 25.95 351,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.3
33.3
33.20 33.30 33.20 11,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10
10
10.10 10.10 10 7,700 0 0 0
CDR
6.8
6.8
7.90 7.90 6.40 6,400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.6
25.6
26.10 26.30 25.50 6,715,600 0 0 0
CET
9
9
9 9 9 0 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.6
3.6
3.20 3.60 3.20 1,100 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
31.7
31.7
31.85 31.85 31.70 90,100 0 0 0
CHS
12.1
12.1
12 12.10 12 500 0 0 0
CI5
5.8
5.8
5.90 5.90 5.80 200 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 5,900 0 0 0
CID
10.1
10.1
10.50 10.50 10.10 1,500 0 0 0
CIG
9.1
9.1
8.80 9.05 8.80 51,200 0 0 0
CII
25.7
25.7
26.55 26.55 25.65 13,267,500 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.8
45.8
45.40 45.80 45.40 1,900 0 0 0
CKD
23
23
23 23.10 23 1,400 0 0 0
CKG
11.5
11.5
11.70 11.75 11.50 42,600 0 0 0
CKV
13.5
13.5
13.50 13.50 13.50 100 0 0 0
CLC
57.9
57.9
54.70 58.30 54.70 2,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.60 21.60 21.40 4,200 0 0 0
CLL
30.7
30.7
30.60 30.65 30.60 8,800 0 0 0
CLM
66.8
66.8
66.80 66.80 66.80 0 0 0 0
CLW
46
46
46 46 46 100 0 0 0
CLX
15.9
15.9
15.80 16 15.80 86,900 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
23.4
23.4
23.40 23.40 23.40 100 0 0 0
CMF
365
365
365 365 365 0 0 0 0
CMG
38.2
38.2
37.70 38.30 37.70 122,600 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
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CMN
74.2
74.2
74.20 74.20 74.20 2,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.8
8.8
9 9 8.30 62,500 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.6
6.6
6.53 6.60 6.49 58,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
CNG
26
26
25.25 26.70 25.10 38,100 0 0 0
CNN
51.2
51.2
51.20 51.20 51.20 500 0 0 0
CNT
8
8
8.20 8.20 8 1,600 0 0 0
COM
29.1
29.1
29.10 29.10 29.10 3,600 0 0 0
CPA
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CPC
17.6
17.6
17.10 17.60 17 1,500 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 0 0 0 0
CQN
31.3
31.3
31.30 31.30 30.90 9,200 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.4
9.4
9.35 9.45 9.20 1,041,400 0 0 0
CRE
9.6
9.6
9.40 9.67 9.36 614,700 0 0 0
CSC
17.7
17.7
17 18.30 16.30 138,900 0 0 0
CSI
26.9
26.9
26.90 27 26.80 2,000 0 0 0
CSM
13.6
13.6
13.75 13.85 13.60 524,400 0 0 0
CSV
31.4
31.4
31.40 31.70 31.25 295,200 0 0 0
CT3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.3
18.3
18.30 18.30 18.30 200 0 0 0
CTD
88.6
88.6
86.50 88.80 86.40 624,200 0 0 0
CTF
20.0
20.0
20 20 19.65 317,900 0 0 0
CTG
48.8
48.8
49.10 49.20 48.75 3,617,800 0 0 0
CTI
23.6
23.6
23.65 24 23.10 127,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.3
10.3
10.30 10.60 9.70 128,300 0 0 0
CTR
88.6
88.6
89.90 90.10 88.60 347,000 0 0 0
CTS
35
35
35.05 35.50 35 303,100 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 1.10 1.10 0 0 0 0
CVT
26.8
26.8
25 26.75 25 600 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 5,900 0 0 0
D2D
35.8
35.8
35.70 36 35.70 19,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.81 3.81 3.78 132,100 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
12.5
12.5
9.60 12.60 9.60 1,200 0 0 0
DAT
9.0
9.0
9.24 9.24 8.97 3,200 0 0 0
DBC
27.2
27.2
27.30 27.65 27.05 5,125,000 0 0 0
DBD
51.5
51.5
51.70 51.70 50.60 20,600 0 0 0
DBM
21
21
21 21 21 0 0 0 0
DBT
11.5
11.5
11.05 11.45 11.05 1,400 0 0 0
DC1
8.1
8.1
10.80 10.80 8.10 1,000 0 0 0
DC2
7
7
6.90 7 6.90 600 0 0 0
DC4
11.7
11.7
11.70 11.75 11.60 226,200 0 0 0
DCF
38.5
38.5
40 40 38.50 10,000 0 0 0
DCG
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DCH
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DCL
34.1
34.1
33.50 34.35 33.20 515,400 0 0 0
DCM
33.9
33.9
34.30 34.30 33.80 1,484,900 0 0 0
DCR
3.8
3.8
3.70 4 3.70 800 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.8
9.8
9.30 9.80 9.30 66,600 0 0 0
DDG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.7
6.7
6.60 6.80 6.60 11,300 0 0 0
DDV
28.1
28.1
28.40 28.50 28 489,000 0 0 0
DFC
27
27
27 27 27 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
96
96
96.80 97.40 95.80 1,206,900 0 0 0
DGT
4.5
4.5
4.50 4.50 4.50 24,600 0 0 0
DGW
43.9
43.9
45 45.05 43.80 1,350,600 0 0 0
DHA
59
59
58.40 60.80 57.90 142,800 0 0 0
DHB
8.3
8.3
8.50 8.50 8.30 1,200 0 0 0
DHC
32.8
32.8
33.50 33.55 32.80 231,700 0 0 0
DHD
31.3
31.3
31.30 31.30 31.30 100 0 0 0
DHG
102.7
102.7
102.80 102.80 102.60 3,000 0 0 0
DHM
6.3
6.3
6.10 6.25 6.10 15,000 0 0 0
DHN
28
28
28 28 28 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
76
76
76.50 76.50 74.80 2,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
20.7
20.7
21 21.05 20.60 7,233,000 0 0 0
DIH
12
12
12 13 12 7,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.7
6.7
6.80 6.90 6.60 557,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.96 2.96 2.78 2,378,400 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
58.50 58.50 58.50 0 0 0 0
DMN
7.4
7.4
7.40 7.40 7.40 200 0 0 0
DMS
10.4
10.4
10 10.40 10 1,900 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 100 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
20
20
21.80 21.80 19.90 3,500 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 35 18,900 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
51 52 51 5,000 0 0 0
DPG
44
44
44.55 45.10 44 393,600 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.2
23.2
23.60 23.75 23.15 5,263,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.5
38.5
38.45 38.60 38.25 265,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.65 10.70 10.55 5,000 0 0 0
DRC
15.6
15.6
15.50 15.65 15.45 107,400 0 0 0
DRG
8.8
8.8
8.90 8.90 8.80 200 0 0 0
DRH
2.3
2.3
2.34 2.39 2.31 397,300 0 0 0
DRI
12.9
12.9
12.70 13 12.70 773,600 0 0 0
DRL
50.5
50.5
50.50 50.80 50.20 2,100 0 0 0
DS3
6.2
6.2
6.20 6.50 6.20 21,900 0 0 0
DSD
14.9
14.9
14 14.90 14 200 0 0 0
DSE
25.6
25.6
25.50 25.85 25.45 165,900 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
43.9
43.9
43.60 44 43.60 15,400 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 48,700 0 0 0
DTA
4.4
4.4
4.77 4.77 4.39 3,200 0 0 0
DTD
17.9
17.9
17.90 18.30 17.90 132,000 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 19,500 0 0 0
DTK
11.5
11.5
11.50 11.50 11.50 400 0 0 0
DTL
13.2
13.2
13.50 13.50 13.20 1,500 0 0 0
DTP
114
114
112.90 114 112.90 200 0 0 0
DTT
15.4
15.4
15.40 15.40 15.40 900 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.5
6.5
6.50 6.60 6.50 233,100 0 0 0
DVN
20.2
20.2
20.50 20.50 20.20 13,900 0 0 0
DVP
68.9
68.9
68.50 68.90 67.90 55,800 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
19.0
19.0
19.30 19.30 18.85 6,407,600 0 0 0
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
11.10 11.20 11 171,000 0 0 0
DXS
10.2
10.2
10.20 10.25 10 1,448,500 0 0 0
DXV
3.8
3.8
3.76 3.80 3.72 121,300 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 11.60 100 0 0 0
ECI
9
9
9 9 9 0 0 0 0
ECO
32.2
32.2
31 33.30 29 23,900 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
22.2
22.2
22.40 22.45 22 3,392,100 0 0 0
EIC
27.1
27.1
24.30 27.10 24.30 4,000 0 0 0
EID
23.1
23.1
23.10 23.10 23 2,800 0 0 0
EIN
2.5
2.5
2.80 2.80 2.50 33,400 0 0 0
ELC
20.4
20.4
20.50 20.65 20.15 337,500 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 0 0 0 0
EVE
11.4
11.4
11 11.40 11 69,200 0 0 0
EVF
12
12
12.15 12.25 12 3,102,300 0 0 0
EVG
8.1
8.1
8.20 8.20 8.05 309,700 0 0 0
EVS
5.9
5.9
6 6.10 5.90 100,500 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
3.64 3.68 3.59 30,400 0 0 0
FCN
15
15
15.40 15.40 15 376,200 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
16.1
16.1
17.10 17.10 16.10 200 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
12.9
12.9
12.80 12.90 12.80 3,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.0
8.0
8.03 8.03 7.66 427,700 0 0 0
FIT
4.7
4.7
4.71 4.74 4.68 415,400 0 0 0
FMC
36.3
36.3
36.10 36.30 36.10 30,500 0 0 0
FOC
64.5
64.5
64.50 64.80 64.50 7,200 0 0 0
FOX
61
61
61 61.50 60.80 25,100 0 0 0
FPT
100.2
100.2
100.70 101.10 99.60 5,061,800 0 0 0
FRC
25
25
25 25 25 6,200 0 0 0
FRM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
FRT
140.4
140.4
142.30 143.50 140.40 187,700 0 0 0
FSO
6.7
6.7
6.70 6.70 6.70 100 0 0 0
FT1
48.1
48.1
48.20 48.20 48.10 700 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
33.1
33.1
33.10 33.50 33.05 672,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.5
8.5
8.50 8.50 8.30 34,400 0 0 0
GAS
61
61
61.90 62 61 390,000 0 0 0
GCB
8.7
8.7
8.70 8.70 8.70 100 0 0 0
GCF
34
34
30.90 35 30.90 18,000 0 0 0
GDA
16.3
16.3
16.30 16.30 16.30 27,800 0 0 0
GDT
20.8
20.8
20.60 20.75 20.60 13,400 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.7
14.7
14.95 14.95 14.65 341,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
43.5
43.5
43.85 44.50 43.30 3,734,800 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.1
29.1
29.20 29.40 29 8,600 0 0 0
GIC
16.5
16.5
15.80 16.50 15.80 3,600 0 0 0
GIL
15.1
15.1
15.20 15.20 14.95 127,500 0 0 0
GKM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21 21 21 300 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
62.9
62.9
63.20 63.50 62.90 437,700 0 0 0
GMH
8.6
8.6
8.50 8.60 8.50 300 0 0 0
GMX
15.9
15.9
15.30 16.10 15.30 5,000 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 39,000 0 0 0
GSM
31.8
31.8
31.40 31.80 30.50 2,800 0 0 0
GSP
10.5
10.5
10.40 10.50 10.40 30,400 0 0 0
GTA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 200 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
27.7
27.7
28 28.10 27.70 884,600 0 0 0
GVT
83.2
83.2
83.20 83.20 83.20 100 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.8
9.8
9 9.80 8.70 2,500 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18
18
17.80 18.40 17.65 10,970,500 0 0 0
HAH
61.7
61.7
64.60 65.20 61.70 2,027,400 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HAP
7.6
7.6
7.60 7.66 7.59 173,900 0 0 0
HAR
4.1
4.1
4.03 4.09 4 371,600 0 0 0
HAS
7.4
7.4
7.41 7.41 7.41 0 0 0 0
HAT
34
34
34 34 34 100 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
HAX
10.7
10.7
10.55 10.80 10.55 463,400 0 0 0
HBC
6.3
6.3
6.40 6.40 6.20 1,242,100 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.2
5.2
5.10 5.20 5.10 1,400 0 0 0
HBS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 1,700 0 0 0
HCC
23.7
23.7
23.10 23.90 23.10 1,800 0 0 0
HCD
7.7
7.7
7.61 7.74 7.61 5,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.6
22.6
22.65 22.80 22.55 4,541,500 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.1
14.1
13.50 14.10 13.30 24,300 0 0 0
HD6
11.9
11.9
12.10 12.10 11.60 900 0 0 0
HD8
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HDA
6.1
6.1
6.40 6.40 6.10 3,000 0 0 0
HDB
31.1
31.1
31.30 32 31.05 16,462,700 0 0 0
HDC
27.9
27.9
27.95 28.15 27.85 931,900 0 0 0
HDG
32.8
32.8
32.60 33.15 32.35 3,541,400 0 0 0
HDM
38.7
38.7
38 38.70 38 4,800 0 0 0
HDP
25
25
25 25 25 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 62.50 100 0 0 0
HEJ
10.2
10.2
9.30 10.20 9.30 2,400 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
255
255
252.70 255 252.70 1,700 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
11.8
11.8
12 12.20 11.80 534,500 0 0 0
HHS
14.5
14.5
14.55 14.60 14.40 1,418,700 0 0 0
HHV
14.1
14.1
14.15 14.30 14.05 2,916,200 0 0 0
HID
7.2
7.2
7.20 7.20 7.20 208,000 0 0 0
HII
7.5
7.5
7 7.76 6.92 1,626,900 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 800 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 1,300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14
14
14 14 14 2,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
18.1
18.1
16.10 18.10 16.10 124,600 0 0 0
HLD
18.3
18.3
18.30 18.30 18.20 20,300 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
11.8
11.8
11.80 11.80 11.55 22,000 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
15.20 15.20 15.20 0 0 0 0
HMR
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
HMS
34
34
33.80 34 33.80 2,800 0 0 0
HNB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HND
10.7
10.7
10.60 10.70 10.60 12,100 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 5.70 866,700 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8.10 8 289,400 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 4.80 7,900 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 100 0 0 0
HPD
17
17
17.10 17.10 17 6,700 0 0 0
HPG
27.1
27.1
27.40 27.55 27.10 14,707,800 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.7
27.7
27.70 27.70 27.70 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.8
79.8
79.90 80 79.80 9,300 0 0 0
HPT
23.7
23.7
23.70 23.90 23.50 1,000 0 0 0
HPW
20
20
20 20 20 0 0 0 0
HPX
4.7
4.7
4.74 4.80 4.65 969,200 0 0 0
HQC
3.2
3.2
3.38 3.38 3.23 4,858,600 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
17.10 17.30 16.90 2,488,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.7
8.7
8.73 8.92 8.63 247,900 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 2,000 0 0 0
HSP
14
14
14 14 14 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 26,800 0 0 0
HT1
15.7
15.7
15.80 16.10 15.70 209,400 0 0 0
HTC
29.7
29.7
32.20 35.90 29.70 13,100 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 2,800 0 0 0
HTG
46.1
46.1
46.30 46.40 46.05 38,000 0 0 0
HTI
24.1
24.1
24.10 24.30 24.05 22,300 0 0 0
HTL
23.3
23.3
23 23.45 23 3,300 0 0 0
HTM
11.4
11.4
9.70 11.40 9.70 700 0 0 0
HTN
9.3
9.3
9.26 9.36 9.25 198,900 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
12.3
12.3
11.70 12.25 11.60 7,400 0 0 0
HU1
6.5
6.5
6.20 6.49 6.20 22,300 0 0 0
HU4
12.2
12.2
12 12.20 12 7,500 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 500 0 0 0
HUB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HUG
29
29
29 29 29 100 0 0 0
HUT
17.1
17.1
17.50 17.70 17.10 1,399,200 0 0 0
HVA
19.9
19.9
19.40 19.90 19.10 47,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.50 13.55 13.35 102,300 0 0 0
HVN
29.7
29.7
29.55 30 29.55 541,200 0 0 0
HVT
30.4
30.4
30.40 30.50 30.40 54,600 0 0 0
HVX
2.9
2.9
2.95 2.95 2.79 12,000 0 0 0
HWS
14.5
14.5
14.50 14.70 14.30 5,200 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
3
3.20 3.20 3 5,800 0 0 0
ICG
18.8
18.8
19.50 19.50 18.80 200 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
37
37
36.20 37.20 36 2,200 0 0 0
ICT
20.5
20.5
21.60 21.60 20.10 141,900 0 0 0
IDC
40
40
41.20 41.50 40 2,340,000 0 0 0
IDI
7.3
7.3
7.32 7.39 7.27 362,900 0 0 0
IDJ
5.4
5.4
5.50 5.60 5.40 357,700 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.4
26.4
26.40 26.40 26.30 22,700 0 0 0
IFS
21.3
21.3
21.30 21.60 21.30 1,600 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 100 0 0 0
IJC
12.1
12.1
12.20 12.35 12.10 1,844,400 0 0 0
ILA
5.2
5.2
5.50 5.50 5.20 121,300 0 0 0
ILB
26.4
26.4
26.40 26.40 26.40 100 0 0 0
ILC
7
7
7 7 6.90 400 0 0 0
ILS
15.2
15.2
17 17 15.20 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.3
47.3
46.10 47.35 46.10 33,800 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
42.1
42.1
42.10 42.10 42.10 5,000 0 0 0
IPA
18.6
18.6
18.70 19 18.60 41,600 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
25.6
25.6
25.60 25.70 25.60 6,300 0 0 0
IST
38
38
38 38 38 0 0 0 0
ITC
14.5
14.5
14.80 14.80 14.45 114,800 0 0 0
ITD
13.6
13.6
12.95 13.60 12.95 6,200 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 61,300 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 100 0 0 0
IVS
8.7
8.7
8.90 9 8.70 51,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
7.01 7.01 6.80 200,800 0 0 0
KBC
35.0
35.0
34.80 35.20 34.75 2,155,400 0 0 0
KCB
10.5
10.5
10.30 10.50 10.20 24,600 0 0 0
KDC
52.7
52.7
52.50 52.90 52 246,300 0 0 0
KDH
34.9
34.9
35 35.15 34.85 3,086,900 0 0 0
KDM
21.9
21.9
21.30 22.30 20.50 97,400 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 4,600 0 0 0
KHD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
KHG
7.8
7.8
7.56 7.79 7.56 16,673,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.9
12.9
12.30 13 12.30 71,200 0 0 0
KHS
17.1
17.1
16.80 17.10 16.70 9,100 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
15.4
15.4
15.30 15.40 15.20 179,500 0 0 0
KMR
3.0
3.0
2.97 2.99 2.95 19,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 393,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.60 18.80 18.50 530,000 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
76.4
76.4
78 78.60 76.40 21,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 5,300 0 0 0
KST
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
17.5
17.5
17.50 17.50 17.50 3,200 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
31.6
31.6
31.80 31.80 31.40 61,900 0 0 0
L18
26.3
26.3
26.60 26.60 26 17,700 0 0 0
L40
93.5
93.5
91 93.50 90 57,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.1
19.1
18.75 19.10 18.75 300 0 0 0
LAI
15.1
15.1
15 15.10 15 8,800 0 0 0
LAS
16.7
16.7
16.80 16.80 16.70 100,600 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
39.5
39.5
35.60 39.50 35.60 2,200 0 0 0
LBM
38.3
38.3
39.20 39.20 38.25 47,200 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
10.15 10.30 10.15 764,500 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.65 4.70 4.42 3,556,600 0 0 0
LDP
11.2
11.2
11 11.30 11 37,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 1,500 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
6.1
6.1
5.96 6.06 5.94 397,700 0 0 0
LHC
112.4
112.4
111.90 112.40 110.20 500 0 0 0
LHG
30
30
30.40 30.40 29.90 98,400 0 0 0
LIC
26.8
26.8
28 28 26.80 3,600 0 0 0
LIG
4.4
4.4
4.50 4.50 4.40 1,444,100 0 0 0
LIX
34.9
34.9
34.50 35.10 34.30 14,800 0 0 0
LKW
34.8
34.8
34.60 34.80 34.60 200 0 0 0
LLM
16
16
15.50 16 15.50 9,100 0 0 0
LM3
1.8
1.8
1.80 1.80 1.80 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
48.6
48.6
48.70 49.50 48.55 1,211,300 0 0 0
LPT
5.6
5.6
5.60 5.60 5.60 1,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.3
32.3
33 34.50 31.80 71,100 0 0 0
LSS
9.6
9.6
9.59 9.59 9.52 32,500 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
21.6
21.6
21.20 21.60 21.20 20,700 0 0 0
MA1
32.4
32.4
33.80 33.80 30.80 500 0 0 0
MAC
13.8
13.8
14.13 14.13 13.81 17,000 0 0 0
MAS
33.1
33.1
33.10 33.10 33.10 100 0 0 0
MBB
23.2
23.2
23.25 23.40 23.05 10,531,000 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 40,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.4
29.4
29.30 29.60 29.20 1,245,900 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 17,700 0 0 0
MCH
214
214
210.60 215 209.80 389,100 0 0 0
MCM
26.4
26.4
26.10 26.45 26.10 13,400 0 0 0
MCO
7.3
7.3
7.30 7.40 7.30 5,800 0 0 0
MCP
28
28
28.10 28.10 27.70 10,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.90 9.90 9.80 4,000 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
21.5
21.5
21.50 21.50 21.50 300 0 0 0
MEC
3.3
3.3
3.30 3.30 3.30 0 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.9
37.9
38.20 38.40 37.70 6,400 0 0 0
MGC
12.6
12.6
12.90 12.90 12.60 4,700 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
27.8
27.8
28.20 28.20 27.80 300 0 0 0
MHC
12.9
12.9
12.50 13 12.35 260,400 0 0 0
MIC
13.3
13.3
13.40 13.40 13.10 600 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.3
17.3
17.35 17.45 17 81,400 0 0 0
MKP
27.8
27.8
27.80 27.80 27.80 0 0 0 0
MKV
15
15
14.90 15 14.90 1,900 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.5
19.5
19.50 19.50 19.40 900 0 0 0
MML
36.2
36.2
34.40 36.80 34.40 332,800 0 0 0
MNB
28
28
28 28 28 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.9
16.9
17.20 17.20 16.60 9,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
12.15 12.20 12.10 1,695,200 0 0 0
MSH
40.3
40.3
40.15 40.60 39.95 865,900 0 0 0
MSN
77.8
77.8
77.70 79 77.70 3,380,300 0 0 0
MSR
22.6
22.6
22.40 23 22.30 538,400 0 0 0
MST
5.4
5.4
5.40 5.50 5.40 1,085,900 0 0 0
MTA
13.7
13.7
13.80 13.80 13.50 5,300 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 0 0 0 0
MTH
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 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
17
17
16.70 17 16.60 2,700 0 0 0
MVC
16.3
16.3
15.80 17 15.80 284,200 0 0 0
MVN
47.5
47.5
47.50 47.50 47.50 0 0 0 0
MWG
79.3
79.3
80.30 80.40 79.20 4,147,400 0 0 0
MZG
8.4
8.4
10 10 8.40 3,511,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34
34
34.05 34.15 33.90 438,000 0 0 0
NAG
8.4
8.4
8.40 8.60 8.30 168,900 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 200 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.5
17.5
17.90 17.90 17.50 1,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.55 19.90 19.40 22,200 0 0 0
NBC
8.6
8.6
8.60 8.70 8.50 31,800 0 0 0
NBE
12.1
12.1
12 12.10 12 500 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 1,100 0 0 0
NBT
19.9
19.9
19.90 19.90 19.90 100 0 0 0
NBW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
NCG
10.1
10.1
11.20 11.20 10.10 20,400 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 0 0 0 0
NCT
96.6
96.6
96.60 96.80 96.10 16,700 0 0 0
ND2
36.3
36.3
36.30 36.30 36.30 300 0 0 0
NDC
136
136
136 136 136 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.50 11.60 11.40 62,600 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
5.90 6.10 5.80 253,300 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 7,600 0 0 0
NET
69.5
69.5
69.60 69.60 68.50 900 0 0 0
NFC
60
60
60.50 60.50 60 600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.8
17.8
17.73 17.99 17.21 198,700 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.9
11.9
11.85 12.05 11.85 105,500 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 0 0 0 0
NKG
16.4
16.4
16.60 16.70 16.40 2,858,900 0 0 0
NLG
35.9
35.9
35.70 36.15 35.70 652,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
54
54
53 54 52.90 61,200 0 0 0
NNT
59.2
59.2
59.20 59.20 59.20 100 0 0 0
NO1
6.7
6.7
6.68 6.69 6.59 115,700 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 10.70 600 0 0 0
NRC
6
6
6 6.10 5.90 392,600 0 0 0
NS2
19.8
19.8
19.70 19.90 19.60 3,700 0 0 0
NSC
77.5
77.5
78.50 78.50 77.50 2,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.30 13,500 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
12.7
12.7
12.70 12.70 12.70 400 0 0 0
NT2
24.0
24.0
23.90 24.05 23.65 868,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.5
160.5
161 161.80 160 10,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.8
57.8
57.80 57.80 57.80 100 0 0 0
NTL
18.2
18.2
18.05 18.30 18.05 395,500 0 0 0
NTP
63.6
63.6
64.10 64.20 63.50 147,400 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 14.10 13.90 78,400 0 0 0
NVL
15.8
15.8
15.65 16.10 15.50 19,922,400 0 0 0
NVP
59
59
59 59 59 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 0 0 0 0
OCB
12.3
12.3
12.20 12.25 12 2,036,200 0 0 0
OCH
6.3
6.3
6.10 6.60 6.10 74,900 0 0 0
ODE
46.2
46.2
46 46.30 46 20,300 0 0 0
OGC
4.3
4.3
4.05 4.26 3.95 2,592,800 0 0 0
OIL
10.5
10.5
10.60 10.70 10.50 621,700 0 0 0
ONE
5.7
5.7
5.70 5.70 5.60 2,100 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 0 0 0 0
ORS
13.9
13.9
14.05 14.10 13.85 580,200 0 0 0
PAC
23.2
23.2
23 23.20 22.85 128,000 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.5
27.5
27.50 27.90 27.40 549,000 0 0 0
PAP
25.3
25.3
26.30 26.30 25.30 500 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 23,800 0 0 0
PAT
103
103
103.50 104.20 103 13,100 0 0 0
PBC
6.1
6.1
6.30 6.30 6.10 61,800 0 0 0
PBP
12.6
12.6
12.70 12.70 12 3,300 0 0 0
PBT
12.9
12.9
11.70 12.90 11.70 2,600 0 0 0
PC1
21.9
21.9
21.85 22.10 21.80 1,369,700 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 5.70 300 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.6
20.6
20.30 20.70 20.30 162,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 1,800 0 0 0
PDB
25.9
25.9
24.60 26 24.60 2,500 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
96
96
95.50 96 94 4,900 0 0 0
PDR
22.3
22.3
22.75 22.80 22.30 3,773,600 0 0 0
PDV
13.0
13.0
13.20 13.20 12.85 52,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 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 0 0 0 0
PET
30.9
30.9
31.50 31.80 30.50 819,100 0 0 0
PFL
2.5
2.5
2.50 2.50 2.50 41,700 0 0 0
PGB
12.6
12.6
12.60 12.70 12.50 11,100 0 0 0
PGC
13.6
13.6
13.60 13.60 13.50 20,100 0 0 0
PGD
24.5
24.5
24.30 24.50 24.30 800 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 4,400 0 0 0
PGN
6.6
6.6
6.40 6.60 6.30 45,700 0 0 0
PGS
49
49
44.10 49 44.10 800 0 0 0
PGT
8.9
8.9
8.20 8.90 8.20 200 0 0 0
PGV
19.9
19.9
19.90 19.90 19.60 1,700 0 0 0
PHC
5.0
5.0
5.09 5.09 5 23,200 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
34.5
34.5
34.50 34.90 34.50 33,400 0 0 0
PHR
55.7
55.7
56.70 56.70 55.70 95,900 0 0 0
PHS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PIA
28.7
28.7
28.70 28.70 28.70 0 0 0 0
PIC
17.2
17.2
16.80 17.20 16.80 300 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
6.2
6.2
6.20 6.20 6.20 400 0 0 0
PIV
3.8
3.8
4 4 3.70 27,500 0 0 0
PJC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PJS
41.6
41.6
41.60 41.60 41.60 0 0 0 0
PJT
9
9
9.56 9.56 9 200 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26
26
26 26.30 26 31,400 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.4
6.4
6 6.40 5.98 454,900 0 0 0
PLX
33.9
33.9
33.90 34.10 33.75 806,300 0 0 0
PMB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PMC
180
180
170 180 170 800 0 0 0
PMG
7.1
7.1
7.06 7.06 7.06 400 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 100 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34
34
34 34 34 1,000 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 0 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
87.5
87.5
87.60 87.60 87.10 135,200 0 0 0
PNP
21
21
21 21 21 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
15
15.60 15.80 15 1,800 0 0 0
POT
20
20
20 20 20 100 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 300 0 0 0
POW
15.1
15.1
15 15.40 14.95 9,268,600 0 0 0
PPC
10.1
10.1
10 10.05 10 132,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
28.0
28.0
27.81 28.18 27.62 51,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.7
19.7
19.70 19.70 19.70 100 0 0 0
PPS
11
11
10.50 11.60 10.50 11,100 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
13.5
13.5
13.60 13.60 13.50 5,900 0 0 0
PRE
23.3
23.3
23.90 23.90 23.10 15,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.4
11.4
11.50 11.60 11.20 2,700 0 0 0
PSB
4.3
4.3
4.30 4.40 4.30 22,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.7
15.7
15.90 16 15.60 162,300 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 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 8.20 8 111,000 0 0 0
PSL
11
11
11 11 11 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.80 20 19.80 1,900 0 0 0
PSW
7.7
7.7
7.80 7.80 7.70 1,900 0 0 0
PTB
49.7
49.7
50 50 49.50 22,000 0 0 0
PTC
7.4
7.4
7.50 7.50 7.35 16,600 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 100 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
36.2
36.2
36.20 36.20 36.20 400 0 0 0
PTL
3.1
3.1
3.09 3.09 3 13,500 0 0 0
PTO
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.5
10.5
10.40 10.50 10.40 900 0 0 0
PTT
9.9
9.9
9.80 11.20 9.80 900 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
PV2
2.7
2.7
2.80 2.80 2.70 27,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.70 28.80 28.30 72,800 0 0 0
PVC
10.9
10.9
10.70 11 10.70 469,500 0 0 0
PVD
25.8
25.8
25.70 25.95 25.25 4,303,100 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 6.10 6 67,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
90.2
90.2
90 91.70 90 78,300 0 0 0
PVM
17.9
17.9
17.70 18 17.50 48,400 0 0 0
PVO
5.9
5.9
5.90 5.90 5.90 500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
30.9
30.9
31.50 31.87 30.93 2,940,000 0 0 0
PVT
17.9
17.9
18.10 18.20 17.85 1,546,800 0 0 0
PVV
2
2
2 2 2 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 1,800 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
16
16.20 16.20 16 40,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
QCG
13.5
13.5
13.30 13.80 13.30 263,200 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
6
6
6 6 6 0 0 0 0
QNP
30.9
30.9
30.90 30.90 30.90 200 0 0 0
QNS
44.5
44.5
44.50 44.90 44.40 74,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 500 0 0 0
QNW
16.5
16.5
16.50 16.50 16.50 100 0 0 0
QPH
34.4
34.4
34.70 34.70 34.20 700 0 0 0
QSP
24.7
24.7
25 25 24.30 2,700 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 12.90 12.80 96,400 0 0 0
RAL
92.7
92.7
92.50 92.70 92.50 800 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.5
6.5
5.50 7.10 5.50 6,600 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
13.7
13.7
12.40 13.70 12.40 5,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.3
66.3
67 67 66 286,300 0 0 0
RIC
10.2
10.2
10.20 10.20 9.90 38,800 0 0 0
RTB
28.5
28.5
28.50 29.50 28.40 7,300 0 0 0
RYG
10.8
10.8
10.80 10.90 10.50 91,800 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
9.1
9.1
9.20 9.30 9.10 78,800 0 0 0
SAB
46.2
46.2
46.70 47 46.15 863,800 0 0 0
SAC
13
13
13 13 13 500 0 0 0
SAF
52.3
52.3
52 52.30 52 5,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.61 7.78 7.32 282,400 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
32
32
32.60 32.60 32 21,800 0 0 0
SAV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
SB1
6
6
6.10 6.10 5.90 2,800 0 0 0
SBA
28.5
28.5
28.70 28.70 28.50 9,900 0 0 0
SBB
17.1
17.1
17 17.10 17 12,900 0 0 0
SBD
7.1
7.1
7 7.30 7 14,500 0 0 0
SBG
14.7
14.7
14.90 14.95 14.60 253,700 0 0 0
SBH
42.1
42.1
42 42.10 42 600 0 0 0
SBL
7.5
7.5
8.50 8.50 7.50 800 0 0 0
SBM
34
34
34 34 34 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SBS
5.5
5.5
5.40 5.50 5.40 209,600 0 0 0
SBT
25.3
25.3
25.30 25.30 25.10 814,400 0 0 0
SBV
8.3
8.3
7.82 8.30 7.82 16,500 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 0 0 0 0
SCG
65.9
65.9
65.70 65.90 65.70 29,900 0 0 0
SCI
9.5
9.5
9.30 9.50 9.30 102,800 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 7,200 0 0 0
SCL
20.8
20.8
20.70 21.10 20.60 26,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.5
8.5
8.69 8.69 8.39 3,837,400 0 0 0
SCS
54.9
54.9
55.30 55.50 54.70 201,200 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
7.1
7.1
7.20 7.30 7.10 1,800 0 0 0
SD5
9
9
9 9 9 45,900 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.40 11.50 11.40 7,700 0 0 0
SDA
2.9
2.9
2.90 2.90 2.90 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
11
11 11 11 200 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 0 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
31
31
30 31 30 1,200 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
50
50
50 50 50 0 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
20.4
20.4
20.40 20.40 20.40 2,100 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
22.7
22.7
22.75 22.75 22.61 2,700 0 0 0
SFG
10.4
10.4
10.35 10.35 10.35 0 0 0 0
SFI
26
26
25.50 26.05 25.10 800 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.4
13.4
13.10 13.40 13.10 13,400 0 0 0
SGC
83.4
83.4
83.40 83.40 83.40 100 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
27
27
27 27 27 100 0 0 0
SGI
12.7
12.7
12.20 12.70 12.20 200 0 0 0
SGN
60.9
60.9
61.10 61.10 60.90 15,200 0 0 0
SGP
28.1
28.1
28.40 28.90 27.80 165,000 0 0 0
SGR
20.1
20.1
20.30 20.40 20 157,000 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.4
16.4
16.45 16.45 15.90 8,100 0 0 0
SHA
4.1
4.1
4.07 4.08 4 2,900 0 0 0
SHB
16.6
16.6
16.55 16.70 16.45 50,474,000 0 0 0
SHC
10
10
10.10 10.10 10 3,100 0 0 0
SHE
7.3
7.3
7.30 7.30 7.30 300 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.7
14.7
14.60 14.80 14.60 519,700 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 19,300 0 0 0
SHP
34.9
34.9
34.80 34.90 34.80 5,600 0 0 0
SHS
21.5
21.5
21.60 22.10 21.50 7,279,100 0 0 0
SID
18.9
18.9
19 19 18.90 300 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
36.4
36.4
36.40 36.40 36.40 100 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 14.10 69,100 0 0 0
SJE
18.9
18.9
18.90 19 18.60 78,300 0 0 0
SJG
21.5
21.5
19.10 21.50 19 500 0 0 0
SJM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SJS
60.1
60.1
60.70 60.70 58.50 32,400 0 0 0
SKG
10.1
10.1
10.10 10.15 10 60,400 0 0 0
SKH
24.8
24.8
23.10 24.80 23.10 200 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27.1
27.1
27.10 27.10 27.10 10,000 0 0 0
SLS
165.9
165.9
165.10 165.90 164.50 4,900 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40.4
40.4
40.45 40.50 40 20,100 0 0 0
SMC
13.4
13.4
13.05 13.60 13.05 141,500 0 0 0
SMN
11.5
11.5
12 12 11.50 1,100 0 0 0
SMT
12.4
12.4
13.30 13.30 12.40 5,500 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
32.3
32.3
32 32.30 32 1,200 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
23.9
23.9
24.10 24.10 23.90 200 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 1,000 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 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
1.90 2 1.90 5,300 0 0 0
SRC
52.6
52.6
52.60 52.60 52.60 0 0 0 0
SRF
7.7
7.7
7.65 7.65 7.65 0 0 0 0
SSB
17.4
17.4
17.10 17.40 16.95 2,411,300 0 0 0
SSC
32
32
32 32 32 300 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 1,900 0 0 0
SSH
79
79
79 79 79 100 0 0 0
SSI
34.4
34.4
34.60 34.90 34.30 11,833,000 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
5.6
5.6
5.52 5.57 5.50 125,000 0 0 0
STB
50
50
51.50 51.50 50 6,116,900 0 0 0
STC
17
17
17 17 17 0 0 0 0
STG
32.8
32.8
32.80 32.80 32.80 100 0 0 0
STH
22.6
22.6
22.30 22.80 21.70 185,800 0 0 0
STK
16.9
16.9
16.60 16.95 16.55 4,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 900 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
41.3
41.3
41.30 41.30 41.30 100 0 0 0
SVC
23.8
23.8
23.75 23.75 22.50 11,600 0 0 0
SVD
6.1
6.1
5.90 6.08 5.90 800 0 0 0
SVG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
50
50
48.85 55.60 48.85 1,300 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 115,900 0 0 0
SVT
10.6
10.6
10.85 10.85 10.60 8,000 0 0 0
SWC
30.5
30.5
30.60 30.60 30.50 600 0 0 0
SZB
37.4
37.4
37.40 37.40 37.40 1,300 0 0 0
SZC
31.7
31.7
31.95 32.50 31.65 264,400 0 0 0
SZE
10.4
10.4
10.30 10.50 10.30 1,300 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 3,700 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.8
11.8
11.50 11.90 11.50 6,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 100 0 0 0
TAL
44.6
44.6
44.10 44.85 43.75 266,500 0 0 0
TAN
42.2
42.2
42.20 42.20 42.20 2,600 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
37.75 37.75 37.75 2,000 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
34.0
34.0
34.30 34.40 33.90 8,275,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.5
20.5
20.50 20.60 20.20 3,703,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.8
34.8
34.65 34.75 34.35 31,500 0 0 0
TCM
28.5
28.5
28.45 28.55 28.10 827,600 0 0 0
TCO
9.9
9.9
9.80 9.94 9.75 162,000 0 0 0
TCR
3.0
3.0
2.98 2.98 2.79 4,400 0 0 0
TCT
20.2
20.2
20.20 20.20 20.20 200 0 0 0
TCW
32.5
32.5
32.40 32.50 32 20,200 0 0 0
TDB
41.2
41.2
41.30 41.30 41.20 1,400 0 0 0
TDC
11.9
11.9
11.80 12.15 11.80 117,300 0 0 0
TDF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TDG
3.2
3.2
3.14 3.20 3.13 32,500 0 0 0
TDH
4.9
4.9
4.94 4.95 4.79 63,400 0 0 0
TDM
59
59
59 59 59 0 0 0 0
TDP
28.0
28.0
28.50 29 27.95 119,700 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 6,500 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 17,100 0 0 0
TDW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
TED
58.2
58.2
61.30 61.40 58.20 400 0 0 0
TEG
6.4
6.4
6.45 6.45 6.26 27,000 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
58.6
58.6
63.40 63.40 54 9,800 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
8.40 8.40 8.40 0 0 0 0
THD
30
30
30.50 30.50 29.80 8,600 0 0 0
THG
47.1
47.1
47.20 47.80 47 50,200 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
8
8
7.90 8 7.90 4,200 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
23.8
23.8
23.80 23.80 23.80 1,200 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.8
7.8
8.40 8.40 7.60 1,424,300 0 0 0
TIN
50.6
50.6
50.50 51 50.50 5,300 0 0 0
TIP
18.5
18.5
18.55 18.55 18.45 11,400 0 0 0
TIS
4.9
4.9
5.10 5.10 4.90 900 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
14.60 14.60 14.40 3,000 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.15 8.18 8.10 303,300 0 0 0
TLG
52.3
52.3
52.50 52.80 52 70,200 0 0 0
TLH
5.3
5.3
5.28 5.28 5.25 53,200 0 0 0
TLI
6.4
6.4
6 6.40 6 2,200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 900 0 0 0
TLT
21
21
21 21 21 10,000 0 0 0
TMB
55
55
55 55 55 1,600 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
59.9
59.9
60 60.10 59.90 1,000 0 0 0
TMS
41.5
41.5
40.50 41.45 40.50 2,600 0 0 0
TMT
12.4
12.4
12.60 13.45 12.40 154,600 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 2,000 0 0 0
TN1
14.4
14.4
14.80 14.80 14.40 3,500 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
28.2
28.2
29.90 30.50 28.20 700 0 0 0
TNG
19.5
19.5
19.60 19.70 19.40 382,800 0 0 0
TNH
12.2
12.2
12.20 12.30 12.10 128,300 0 0 0
TNI
6.0
6.0
5.84 6.01 5.83 157,500 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.1
8.1
8.01 8.25 8.01 6,100 0 0 0
TNV
10.5
10.5
10.50 10.50 10.50 400 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
139
139
143.80 143.80 139 52,700 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TOW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
TPB
17.3
17.3
17.25 17.30 17 6,498,000 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 100 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
17
17
17 17 17 400 0 0 0
TRA
68.3
68.3
68 68.30 68 3,800 0 0 0
TRC
75.4
75.4
76.30 76.30 75 48,800 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 1,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14 14 14 300 0 0 0
TSB
35.8
35.8
35.80 35.80 35.80 0 0 0 0
TSC
3.0
3.0
3 3.09 3 473,000 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
30.2
30.2
30.20 30.20 30.20 100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
7.8
7.8
7 7.80 6.80 38,200 0 0 0
TTA
11.3
11.3
11.40 11.40 11.20 32,200 0 0 0
TTC
9.7
9.7
9.10 9.70 9.10 200 0 0 0
TTD
85.1
85.1
85.10 85.10 85.10 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.87 2.90 2.86 229,600 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.5
2.5
2.30 2.50 2.30 108,500 0 0 0
TTL
8.9
8.9
8.90 9 8.90 2,100 0 0 0
TTN
18.2
18.2
18.50 18.60 18 95,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
23.3
23.3
23.30 23.30 23.30 500 0 0 0
TV2
37.3
37.3
38.20 38.20 37.25 542,900 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
15.2
15.2
14.80 15.20 14.70 2,100 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
8.5
8.5
8.65 8.65 8.50 34,400 0 0 0
TVC
9.4
9.4
9.40 9.50 9.40 74,900 0 0 0
TVD
10.3
10.3
10.30 10.40 10.20 28,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
76.2
76.2
76.20 76.20 76.20 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.9
7.9
7.90 8 7.90 163,300 0 0 0
TVS
16.4
16.4
16.55 16.55 16.40 38,700 0 0 0
TVT
17.4
17.4
17.60 17.95 17.40 800 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
TYA
18.9
18.9
18.85 18.85 18.85 0 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.2
7.2
7 7.20 7 7,300 0 0 0
UDL
18
18
18 18 18 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
52.7
52.7
53.90 53.90 52.70 600 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 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.1
9.1
9.10 9.10 9 19,500 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 1,000 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 10.95 10.85 133,500 0 0 0
VAF
18
18
18.70 19.10 18 20,400 0 0 0
VAV
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VBB
10.6
10.6
11 11 10.50 55,600 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 800 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
11
11
9.60 11 9.60 2,900 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
6.9
6.9
6.90 7 6.80 119,300 0 0 0
VC3
27.9
27.9
27.70 27.90 27.40 901,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25
25
25.50 25.50 23 6,300 0 0 0
VC7
10.6
10.6
10.70 10.70 10.40 61,000 0 0 0
VC9
3.6
3.6
3.70 3.70 3.50 47,300 0 0 0
VCA
8.6
8.6
8.59 9.16 8.58 19,300 0 0 0
VCB
58.8
58.8
59 59.30 58.70 2,025,600 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.5
285.5
285.50 285.50 285.50 100 0 0 0
VCG
24.0
24.0
24.40 24.40 23.85 2,955,800 0 0 0
VCI
34.2
34.2
34.35 34.85 34.10 7,194,100 0 0 0
VCM
10
10
9.90 10 9.90 2,100 0 0 0
VCP
25.5
25.5
25.90 25.90 25.50 5,800 0 0 0
VCR
40
40
40 40 40 0 0 0 0
VCS
46.8
46.8
47.20 47.20 46.70 46,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
45.9
45.9
49 50 45.90 42,600 0 0 0
VDS
18.4
18.4
18.55 18.80 18.35 555,100 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 3.40 400 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 0 0 0 0
VE9
4
4
4 4.20 4 4,200 0 0 0
VEA
35.6
35.6
35.60 35.70 35.40 237,000 0 0 0
VEC
54
54
49.60 54 49 60,100 0 0 0
VEF
131.7
131.7
131.90 131.90 131.10 8,000 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
15
15
15.30 15.30 15 1,700 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.3
54.3
54.50 54.60 54.10 7,300 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
45.2
45.2
45.50 45.55 44.90 344,500 0 0 0
VGG
45.4
45.4
45.60 45.60 44 400 0 0 0
VGI
75.3
75.3
74.70 75.90 74.70 489,400 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.3
28.3
28.60 28.60 27.90 8,900 0 0 0
VGR
55.0
55.0
55.97 55.97 55.01 3,000 0 0 0
VGS
28.5
28.5
29.10 29.20 28.50 601,600 0 0 0
VGT
12.7
12.7
12.60 12.80 12.50 386,500 0 0 0
VGV
36.8
36.8
36.80 36.80 36.80 100 0 0 0
VHC
58.4
58.4
58.50 58.50 57.70 648,700 0 0 0
VHD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VHE
4.1
4.1
4.20 4.30 4.10 438,600 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2 1.90 66,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.2
10.2
10.40 10.40 10.10 2,100 0 0 0
VHM
102.7
102.7
99.30 104 98.70 6,062,300 0 0 0
VIB
18.5
18.5
18.55 18.70 18.50 3,465,800 0 0 0
VIC
239.5
239.5
229.30 243.90 229.30 3,203,000 0 0 0
VID
5.1
5.1
5.08 5.09 5.08 2,900 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.4
15.4
15.40 15.40 15.40 5,500 0 0 0
VIG
5.7
5.7
5.80 5.90 5.70 128,600 0 0 0
VIH
22.5
22.5
26.70 26.70 22.50 2,200 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
17.2
17.2
17.20 17.20 17.20 100 0 0 0
VIP
12.6
12.6
12.70 12.80 12.55 106,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
18.80 18.80 18.30 1,200 0 0 0
VIW
15.1
15.1
14.10 15.10 12.90 1,000 0 0 0
VIX
23.6
23.6
23.55 24 23.20 30,323,000 0 0 0
VJC
204.8
204.8
194.70 205.10 193 2,856,900 0 0 0
VLA
8.8
8.8
8.50 8.80 8.50 1,600 0 0 0
VLB
48.2
48.2
47.40 49 47.30 68,400 0 0 0
VLC
14.2
14.2
14.20 14.30 14 75,400 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.8
8.8
8.80 8.80 8.80 200 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 6.10 6 700 0 0 0
VMD
17.8
17.8
18.70 18.70 17.40 43,400 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
35.9
35.9
31.60 35.90 31.60 15,000 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
18
18
17 18 17 300 0 0 0
VNB
16.7
16.7
16.40 17 16.30 31,800 0 0 0
VNC
35
35
35 35 35 100 0 0 0
VND
18.8
18.8
19.25 19.45 18.80 10,557,300 0 0 0
VNE
6.1
6.1
6.52 6.52 6.14 23,000 0 0 0
VNF
15.7
15.7
15.60 15.70 15.60 200 0 0 0
VNG
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VNL
22.6
22.6
22.60 22.60 22.60 4,100 0 0 0
VNM
63
63
60.10 63.40 60.10 9,900,300 0 0 0
VNP
18.3
18.3
18.60 18.70 18 96,800 0 0 0
VNR
20.3
20.3
20.50 20.50 20 16,300 0 0 0
VNS
9.0
9.0
9.15 9.15 8.99 24,600 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
379
379
379 379 379 0 0 0 0
VOC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VOS
12.9
12.9
13 13 12.80 495,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29
29
28.55 29.20 28.40 18,118,500 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.80 26 25.80 3,200 0 0 0
VPG
6.3
6.3
6.37 6.37 6.30 104,900 0 0 0
VPH
4.9
4.9
4.97 4.99 4.88 17,800 0 0 0
VPI
55
55
54.80 55.30 54.50 2,556,000 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.5
9.5
9.50 9.50 9.21 36,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
13
13
13.40 13.40 13 2,600 0 0 0
VRE
34.5
34.5
32.30 34.45 32.25 26,444,000 0 0 0
VRG
17.7
17.7
17.50 17.70 17.50 16,100 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 100 0 0 0
VSC
22.3
22.3
22.40 22.75 22.25 4,733,700 0 0 0
VSE
9.1
9.1
10.20 10.20 8.90 7,200 0 0 0
VSF
25.1
25.1
25 25.10 24.70 11,100 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
44.5
44.5
44.50 44.50 44 5,100 0 0 0
VSI
20
20
20 20 20 200 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
15.2
15.2
15.20 15.20 15.20 0 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 2.80 1,800 0 0 0
VTB
19
19
18.50 19.75 18.50 114,900 0 0 0
VTC
11.8
11.8
11.80 11.80 11.80 4,700 0 0 0
VTD
6.8
6.8
6.90 7 6.80 12,400 0 0 0
VTE
7
7
7 7 7 1,500 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
3.6
3.6
4 4 3.60 1,700 0 0 0
VTK
50.9
50.9
50.90 50.90 50.90 500 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 11.65 151,500 0 0 0
VTP
102.8
102.8
104 105 102.60 379,000 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.1
15.1
15.10 15.30 14.80 29,100 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.9
13.9
14 14.20 13.70 243,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.40 18.30 1,203,000 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 0 0 0 0
VVS
63.5
63.5
64.20 65.40 63 123,300 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
279.9
279.9
280.10 283.50 279.90 700 0 0 0
WSB
58
58
58 58 58 0 0 0 0
WSS
6.8
6.8
6.60 6.80 6.60 9,200 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.4
12.4
12.20 12.40 12.10 5,600 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
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
9.2
9.2
9 9.20 8.90 12,600 0 0 0
XMD
7
7
6.10 7 6.10 1,000 0 0 0
XMP
17
17
17 17 17 0 0 0 0
XPH
14
14
14 14 14 3,300 0 0 0
YBC
9.4
9.4
9.40 9.60 9.40 400 0 0 0
YBM
14.2
14.2
13.90 14.20 13.90 4,200 0 0 0
YEG
12.4
12.4
11.90 12.50 11.90 2,350,500 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
261.2
261.2
263.49 264.91 261.06 41,063,875 0 0 0
^UPCOM
119.0
119.0
118.57 119.41 118.41 0 0 0 0
^VN30
1,916.4
1,916.4
1,901.96 1,925.79 1,901.18 229,501,594 0 0 0
^VNINDEX
1,668.0
1,668.0
1,656.19 1,674.29 1,656.01 521,662,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |