DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/11/2025

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 25/11/2025

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 0 0 0 0
AAA
8.3
8.3
8.37 8.49 8.30 3,078,200 0 0 0
AAH
3.7
3.7
3.70 3.80 3.60 846,000 0 0 0
AAM
6.9
6.9
6.82 6.88 6.82 300 0 0 0
AAS
8.6
8.6
8.90 8.90 8.50 904,000 0 0 0
AAT
3.5
3.5
3.48 3.48 3.39 35,300 0 0 0
AAV
6.8
6.8
6.90 6.90 6.60 441,200 0 0 0
ABB
14.2
14.2
14.70 14.80 14.20 5,530,400 0 0 0
ABC
13.6
13.6
14 14.20 13.50 223,900 0 0 0
ABI
20.1
20.1
19.90 20.10 19.90 18,600 0 0 0
ABR
12.7
12.7
12.80 12.80 12.60 1,100 0 0 0
ABS
3.6
3.6
3.50 3.64 3.43 1,443,000 0 0 0
ABT
72.6
72.6
72.80 72.80 72 1,300 0 0 0
ABW
10.6
10.6
10.70 10.80 10.50 226,900 0 0 0
ACB
24.2
24.2
24.65 24.70 24.10 15,856,700 0 0 0
ACC
13.3
13.3
13.05 13.30 13.05 15,500 0 0 0
ACE
42
42
41.50 42 41.50 1,500 0 0 0
ACL
13.4
13.4
13.50 13.50 13.40 7,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
ACV
52.5
52.5
53.30 53.60 52.40 1,037,400 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 100 0 0 0
ADG
9
9
8.91 9 8.91 11,100 0 0 0
ADS
8.2
8.2
8.28 8.28 7.64 105,400 0 0 0
AFX
14.5
14.5
13.80 14.90 13.10 579,500 0 0 0
AG1
11.1
11.1
11.10 11.10 11.10 600 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.7
15.7
16.15 16.15 15.65 360,900 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
37.6
37.6
38.08 38.08 37.61 1,600 0 0 0
AGR
15.3
15.3
15.50 15.60 15.20 491,400 0 0 0
AGX
142
142
142 142 142 100 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 400 0 0 0
AIG
44.2
44.2
44.40 44.50 44.20 1,600 0 0 0
ALT
12
12
12 12 12 300 0 0 0
ALV
6.4
6.4
6.50 6.50 6.30 14,600 0 0 0
AMC
20.4
20.4
21 21 20.40 600 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 4,200 0 0 0
AMS
7.6
7.6
7.50 7.80 7.40 173,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
42.8
42.8
40.90 43.50 40.90 289,400 0 0 0
ANV
29.2
29.2
30 30 29.15 1,691,700 0 0 0
APF
39.3
39.3
39.50 39.50 39.30 3,100 0 0 0
APG
11.0
11.0
10.85 10.95 10.60 277,100 0 0 0
APH
6.6
6.6
6.62 6.70 6.54 442,200 0 0 0
API
7.1
7.1
7.20 7.20 6.90 218,800 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.2
5.2
5.30 5.30 5.10 2,600 0 0 0
APS
7.4
7.4
8 8 7.30 1,445,100 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.6
16.6
16.85 16.85 16.60 200 0 0 0
ASM
7.0
7.0
7.04 7.08 6.90 356,100 0 0 0
ASP
4.8
4.8
4.78 4.80 4.70 12,900 0 0 0
AST
73.1
73.1
73.60 74.30 73.10 1,700 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 0 0 0 0
AVC
54
54
54 54 54 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
11.4
11.4
11.50 11.70 11.20 79,100 0 0 0
BAB
12.4
12.4
12.50 12.50 12.40 1,900 0 0 0
BAF
31.5
31.5
32.20 32.20 31.50 1,593,100 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
35
35
35 35 35 100 0 0 0
BBC
75
75
75 75 75 500 0 0 0
BBH
15.2
15.2
15.20 15.20 15.20 15,000 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
13.3
13.3
13 13.30 13 1,700 0 0 0
BCA
14.3
14.3
13.30 14.60 13.30 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
7.90 8 7.70 60,700 0 0 0
BCE
10.8
10.8
10.55 10.85 10.55 16,400 0 0 0
BCF
40.6
40.6
41 41 40.60 600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.5
65.5
66 66.70 65.50 147,000 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
41.8
41.8
41.80 41.80 41.80 0 0 0 0
BDT
10
10
10.10 10.10 9.80 18,500 0 0 0
BDW
27.6
27.6
27.60 27.60 27.60 0 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
43.7
43.7
43.65 44.30 43.50 187,600 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
27.5
27.5
27.50 27.50 27.50 100 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
31.80 31.80 31 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.5
22.5
23.15 23.40 22.50 382,100 0 0 0
BID
37
37
37.80 37.80 37 1,798,100 0 0 0
BIG
6.1
6.1
6.30 6.30 5.90 210,500 0 0 0
BIO
10.6
10.6
12.90 13 10.60 3,300 0 0 0
BKC
22.4
22.4
22.50 22.50 22.20 9,400 0 0 0
BKG
2.9
2.9
2.86 2.91 2.84 60,300 0 0 0
BLI
9.5
9.5
9.30 9.50 9.30 14,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.5
24.5
23.90 24.50 23.90 1,900 0 0 0
BMC
16.1
16.1
16.20 16.20 16 36,600 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
18.3
18.3
18.50 18.55 18.30 623,300 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BMK
14.6
14.6
14.50 14.60 14.50 1,500 0 0 0
BMP
157.5
157.5
156.50 159.80 154.60 230,500 0 0 0
BMS
12.8
12.8
12.90 13 12.80 114,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.70 8.10 7.70 111,700 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
12.3
12.3
12.30 12.30 12.30 5,700 0 0 0
BQB
4.4
4.4
4.50 4.50 4.30 800 0 0 0
BRC
12.6
12.6
12.55 12.55 12.55 3,000 0 0 0
BRR
18.2
18.2
18.20 18.20 18.20 2,000 0 0 0
BRS
20.8
20.8
20.80 20.80 20.80 0 0 0 0
BSA
22.7
22.7
22.60 22.70 22.60 3,100 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 0 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
39.8
39.8
40.10 40.40 39.80 567,400 0 0 0
BSL
10.2
10.2
10.30 10.30 10.20 200 0 0 0
BSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BSQ
18
18
17.50 18 17.50 300 0 0 0
BSR
15.4
15.4
15.75 15.85 15.40 3,931,800 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 2,800 0 0 0
BTD
17
17
17.40 17.40 17 600 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
28.2
28.2
28 28.20 27.80 4,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,100 0 0 0
BTP
9.7
9.7
9.74 9.74 9.65 19,600 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 3,000 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 300 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
53.1
53.1
53.10 53.10 53.10 100 0 0 0
BVB
13.2
13.2
13 13.30 11.30 585,700 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
51.9
51.9
53.20 53.20 51.90 349,200 0 0 0
BVL
16.7
16.7
16.70 16.70 16.70 200 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 100 0 0 0
BVS
31.1
31.1
32 32.10 31 359,300 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.1
47.1
47.50 48 47.10 135,900 0 0 0
BWS
33.6
33.6
33.51 33.81 33.51 1,200 0 0 0
BXH
18.5
18.5
18.80 18.80 18.50 5,200 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
25.2
25.2
24.90 25.30 24.80 18,900 0 0 0
C47
10.0
10.0
9.99 9.99 9.70 19,800 0 0 0
C4G
8.2
8.2
8.40 8.40 8.20 762,600 0 0 0
C69
13
13
12.80 13.30 12.70 177,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 4,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.70 2,700 0 0 0
CAN
30.4
30.4
30.40 30.40 30.40 0 0 0 0
CAP
40.6
40.6
40.80 40.90 40.60 6,000 0 0 0
CAT
16.3
16.3
16.60 16.60 16.30 1,600 0 0 0
CBI
14
14
14 14 14 10,000 0 0 0
CBS
28
28
27.80 28 27.70 1,800 0 0 0
CC1
31
31
31 31 31 400 0 0 0
CCA
15
15
13.80 15 13.80 12,400 0 0 0
CCC
13.8
13.8
13.20 14.10 13.20 43,300 0 0 0
CCI
25.8
25.8
25.60 25.80 25.60 900 0 0 0
CCL
6.2
6.2
6.20 6.22 6.15 102,700 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
12.7
12.7
12.10 12.70 12.10 1,100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
26
26
26.55 26.55 25.65 361,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.1
33.1
33.30 33.30 33.10 4,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10
10
10 10 10 0 0 0 0
CDR
6.7
6.7
7.40 7.40 6.60 400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.7
24.7
25.70 26.10 23.30 17,348,800 0 0 0
CET
9
9
9 9 9 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 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
31.7
31.7
31.65 31.70 31.55 14,300 0 0 0
CHS
12.1
12.1
12.10 12.10 12.10 2,100 0 0 0
CI5
5.9
5.9
5.90 5.90 5.50 1,000 0 0 0
CIA
9.7
9.7
9.60 9.80 9.60 6,700 0 0 0
CID
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CIG
9.0
9.0
9.12 9.15 8.91 85,000 0 0 0
CII
25.3
25.3
25.65 26.45 25.20 16,664,600 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 0 0 0 0
CKA
46.1
46.1
45.80 46.60 45.60 3,700 0 0 0
CKD
23
23
23 23 23 100 0 0 0
CKG
11.5
11.5
11.50 11.55 11.25 119,800 0 0 0
CKV
14.3
14.3
12.40 14.50 12.40 30,700 0 0 0
CLC
57.8
57.8
56.80 57.80 56.80 1,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CLL
30.7
30.7
30.70 30.75 30.50 24,000 0 0 0
CLM
72.3
72.3
66.80 72.30 66.80 1,200 0 0 0
CLW
42.9
42.9
42.90 42.90 42.90 100 0 0 0
CLX
15.8
15.8
15.90 15.90 15.70 64,500 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMD
23.3
23.3
23.10 23.40 23 3,500 0 0 0
CMF
370
370
370 370 370 400 0 0 0
CMG
37.3
37.3
38.10 38.25 37.25 357,900 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
23.7
23.7
20 23.70 18.70 1,100 0 0 0
CMN
75.5
75.5
85.30 85.30 74.20 9,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.7
8.7
8.20 8.80 8.20 46,800 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
CMV
8
8
8 8 8 3,500 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 6.49 29,500 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
25.2
25.2
25.40 25.90 25.10 20,600 0 0 0
CNN
51.2
51.2
51.20 51.20 51.20 0 0 0 0
CNT
7.9
7.9
8 8 7.90 7,300 0 0 0
COM
29.1
29.1
29.10 29.10 29.10 0 0 0 0
CPA
10
10
10 10 10 300 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 1,200 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
31.4
31.4
31.20 31.40 31.10 7,200 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.4
9.4
9.37 9.45 9.16 1,018,200 0 0 0
CRE
9.3
9.3
9.45 9.60 9.33 260,800 0 0 0
CSC
17.2
17.2
18 18 17.20 21,100 0 0 0
CSI
27.4
27.4
27.50 28 27.40 2,100 0 0 0
CSM
13.3
13.3
13.55 13.70 13.30 494,700 0 0 0
CSV
30.1
30.1
31.05 31.30 30.10 694,300 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
17.6
17.6
17.50 17.60 17.50 2,300 0 0 0
CTD
86.9
86.9
88.60 89 86.50 385,300 0 0 0
CTF
20
20
19.90 20 19.60 271,900 0 0 0
CTG
48.2
48.2
48.70 48.95 48.15 5,568,500 0 0 0
CTI
23
23
23.45 23.50 22.95 648,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.3
11.3
10.70 11.30 10.10 866,200 0 0 0
CTR
86.2
86.2
88.60 88.60 86 758,900 0 0 0
CTS
33.3
33.3
35 35.15 33 1,084,200 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
26.7
26.7
26 26.70 25.90 3,900 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 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 4,700 0 0 0
D2D
35.7
35.7
35.85 35.90 35.45 35,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.4
17.4
17.40 17.40 17.40 500 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.77 3.85 3.76 165,300 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
12
12
10.50 12 9.20 2,200 0 0 0
DAT
9.1
9.1
9.20 9.20 8.97 4,200 0 0 0
DBC
26.5
26.5
27.30 27.35 26.50 4,237,400 0 0 0
DBD
50.5
50.5
51.40 51.40 50.50 35,100 0 0 0
DBM
21
21
21 21 21 0 0 0 0
DBT
11.4
11.4
11.05 11.40 11.05 1,600 0 0 0
DC1
9
9
7.20 9 7.20 500 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.4
11.4
11.65 11.75 11.40 454,800 0 0 0
DCF
39
39
39 39 33.30 7,700 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
33.9
33.9
33.90 34.20 33.20 365,900 0 0 0
DCM
33.6
33.6
33.95 34.05 33.50 1,630,500 0 0 0
DCR
3.8
3.8
4.30 4.30 3.80 700 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
9.9
9.9
9.60 10 9.60 14,500 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
6.5
6.5
6.50 6.50 6.50 800 0 0 0
DDV
27
27
28.10 28.20 26.70 1,519,600 0 0 0
DFC
27
27
27 27 27 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
94
94
95.80 96.50 93.70 2,646,700 0 0 0
DGT
4.2
4.2
4.50 4.50 3.90 310,400 0 0 0
DGW
43.8
43.8
43.95 44.70 43.20 2,171,900 0 0 0
DHA
58
58
58.90 59.20 57.20 72,400 0 0 0
DHB
8.3
8.3
8.40 8.40 8.30 1,100 0 0 0
DHC
33
33
32.70 33.20 32.70 154,600 0 0 0
DHD
31.3
31.3
31.30 31.30 31.30 0 0 0 0
DHG
102.5
102.5
102.50 103.50 102.50 12,600 0 0 0
DHM
6.3
6.3
6.25 6.28 6.23 2,000 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
75.7
75.7
76 76 74 1,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 14,800 0 0 0
DIG
20.1
20.1
20.70 21 19.80 11,951,400 0 0 0
DIH
11.8
11.8
12 12 11.80 2,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.5
6.5
6.40 6.80 6.40 707,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.79 2.80 2.68 2,394,500 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 0 0 0 0
DMS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
9
9
8.90 9 8.90 5,300 0 0 0
DNH
53
53
53 53 53 0 0 0 0
DNL
40
40
40 40 40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
33.1
33.1
33.10 33.10 33.10 0 0 0 0
DNW
35
35
35 35 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 36.90 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.5
51.5
52 52 51.50 2,100 0 0 0
DPG
44.1
44.1
44.10 44.65 43.80 717,000 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.1
23.1
23.20 23.40 22.95 4,045,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.3
38.3
38.45 39.20 38 794,800 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 10.90 10.65 4,100 0 0 0
DRC
15.4
15.4
15.55 15.55 15.35 213,200 0 0 0
DRG
8.9
8.9
8.70 8.90 8.60 2,100 0 0 0
DRH
2.3
2.3
2.39 2.39 2.25 195,400 0 0 0
DRI
12.7
12.7
12.90 12.90 12.60 604,600 0 0 0
DRL
50
50
50.30 50.30 50 6,100 0 0 0
DS3
6.3
6.3
6.20 6.70 6.20 47,200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 100 0 0 0
DSE
25.4
25.4
25.55 25.70 25.30 272,400 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
43.9
43.9
43.90 44.40 43.90 5,200 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 51,400 0 0 0
DTA
4.6
4.6
4.57 4.57 4.57 100 0 0 0
DTD
17.8
17.8
17.90 18.20 17.50 334,600 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 20,200 0 0 0
DTK
11.3
11.3
11 11.40 11 2,700 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 300 0 0 0
DTP
113.5
113.5
113.50 113.50 113.50 1,100 0 0 0
DTT
15.4
15.4
15.20 15.40 15.20 1,000 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 1,800 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.5
6.5
6.60 6.60 6.40 176,800 0 0 0
DVN
20.7
20.7
20.30 21 20.10 120,900 0 0 0
DVP
68.1
68.1
68.10 68.10 68 37,600 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
18.4
18.4
19 19.15 18.15 12,924,000 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 39,000 0 0 0
DXP
10.6
10.6
9.90 11 9.90 378,500 0 0 0
DXS
9.9
9.9
10.20 10.20 9.90 1,636,200 0 0 0
DXV
4.0
4.0
3.71 4 3.71 48,100 0 0 0
E12
6.9
6.9
6.90 6.90 6.50 15,600 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 9 9 0 0 0 0
ECO
32.4
32.4
32.40 32.90 32 19,100 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EIB
21.1
21.1
22.10 22.20 21.05 5,262,800 0 0 0
EIC
26.7
26.7
26.70 26.70 26.70 1,100 0 0 0
EID
23.1
23.1
23.10 23.10 23.10 900 0 0 0
EIN
2.7
2.7
2.80 2.80 2.70 12,300 0 0 0
ELC
20.2
20.2
20.10 20.45 19.90 623,400 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
21
21 21 21 500 0 0 0
EVE
11.3
11.3
11 11.35 11 101,300 0 0 0
EVF
12.0
12.0
12.05 12.15 11.80 3,381,300 0 0 0
EVG
7.9
7.9
8.06 8.13 7.80 886,300 0 0 0
EVS
6
6
6 6.10 5.90 175,100 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
3.6
3.6
3.65 3.65 3.60 30,200 0 0 0
FCN
14.7
14.7
15.15 15.15 14.70 584,000 0 0 0
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15
15
15 15 15 337,700 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
12.7
12.7
12.70 12.70 12.70 500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.0
8.0
7.85 8.01 7.66 702,000 0 0 0
FIT
4.6
4.6
4.62 4.72 4.59 1,122,600 0 0 0
FMC
36.1
36.1
36.30 36.30 36 39,000 0 0 0
FOC
64.3
64.3
64.50 64.60 64.20 9,100 0 0 0
FOX
61.4
61.4
61.40 61.80 61.10 39,700 0 0 0
FPT
99.7
99.7
99.70 100.30 99 4,494,900 0 0 0
FRC
25
25
25 25 25 1,900 0 0 0
FRM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
FRT
142
142
140.30 142 139.30 302,300 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
FT1
48.1
48.1
48.10 48.10 48.10 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
32.2
32.2
33.10 33.40 32.20 1,058,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.50 8.50 8.20 181,800 0 0 0
GAS
60.8
60.8
61 61.40 60.80 405,700 0 0 0
GCB
8.5
8.5
8.60 8.60 8.50 3,200 0 0 0
GCF
31.4
31.4
31.40 31.40 31.40 0 0 0 0
GDA
16.3
16.3
16.30 16.40 16.20 69,200 0 0 0
GDT
20.6
20.6
20.80 20.85 20.60 23,300 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.2
14.2
14.70 14.70 14.20 610,900 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
45.1
45.1
43.70 45.10 42 13,807,700 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
29.10 29.10 28.80 10,400 0 0 0
GIC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GIL
14.9
14.9
15.05 15.15 14.80 130,800 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 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
62.9
62.9
63 63.40 62 1,312,100 0 0 0
GMH
8.5
8.5
8.45 8.45 8.45 400 0 0 0
GMX
16
16
15.90 16 15.60 1,300 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 22,500 0 0 0
GSM
31.3
31.3
31.40 31.40 31.30 600 0 0 0
GSP
10.4
10.4
10.40 10.50 10.40 16,400 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 100 0 0 0
GTD
22.7
22.7
22.70 22.70 22.70 6,000 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
27.1
27.1
27.60 28.10 27 2,656,500 0 0 0
GVT
83.2
83.2
83.20 83.20 83.20 0 0 0 0
H11
7.2
7.2
7 7.20 7 700 0 0 0
HAC
10.1
10.1
10.20 10.30 10 1,000 0 0 0
HAD
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18.6
18.6
18.10 19.25 17.75 50,503,100 0 0 0
HAH
60.3
60.3
61.50 63 59.30 4,110,800 0 0 0
HAM
46
46
46 46 46 200 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.8
7.8
7.60 8 7.31 126,000 0 0 0
HAR
4
4
4.08 4.08 3.98 268,500 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HAT
34
34
34 34 34 0 0 0 0
HAV
3.8
3.8
3.40 3.90 3.40 400 0 0 0
HAX
10.7
10.7
10.75 10.80 10.60 469,500 0 0 0
HBC
6.3
6.3
6.30 6.40 6.20 567,900 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.2
5.2
5.50 5.50 5.20 200 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 0 0 0 0
HCC
23.7
23.7
23.70 23.80 23.70 700 0 0 0
HCD
7.7
7.7
7.64 7.73 7.64 4,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.2
22.2
22.65 22.75 22.05 7,600,900 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.9
13.9
14.10 15.40 13.90 3,100 0 0 0
HD6
11.9
11.9
12 12 11.90 600 0 0 0
HD8
6.6
6.6
7 7 6.60 1,300 0 0 0
HDA
6.1
6.1
6.10 6.30 6 6,400 0 0 0
HDB
31.8
31.8
31.25 32.10 31.25 22,337,300 0 0 0
HDC
26.8
26.8
27.95 28.10 26.75 2,110,300 0 0 0
HDG
31.8
31.8
32.40 32.90 31.60 2,455,600 0 0 0
HDM
38.7
38.7
38.70 38.90 38.60 4,800 0 0 0
HDP
25
25
27 27 25 200 0 0 0
HDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEC
64
64
63 64 63 3,400 0 0 0
HEJ
11
11
11.60 11.60 11 1,100 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
254
254
257.50 257.50 250.50 3,100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.8
11.8
11.80 12.10 11.70 778,500 0 0 0
HHS
14.1
14.1
14.35 14.50 14 1,739,800 0 0 0
HHV
13.8
13.8
14.15 14.15 13.80 5,221,400 0 0 0
HID
7.4
7.4
7.69 7.70 7.03 4,300,700 0 0 0
HII
6.9
6.9
7.44 7.89 6.93 1,374,500 0 0 0
HIO
7.2
7.2
7.70 7.70 7.10 6,300 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 27.10 4,700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.7
13.7
13.70 13.70 13.70 2,000 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
18.5
18.5
19.50 19.90 18 178,000 0 0 0
HLD
18.3
18.3
18.30 18.30 18.20 29,500 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
11.75 11.80 11.45 25,000 0 0 0
HMD
19
19
19 19 19 1,000 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
11.6
11.6
11.50 11.60 11.50 1,800 0 0 0
HMS
33.9
33.9
33.90 33.90 33.90 0 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 41,800 0 0 0
HNF
35.6
35.6
35.60 35.60 35.60 100 0 0 0
HNG
5.9
5.9
5.80 6 5.70 3,301,200 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8.10 8 292,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 700 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
17
17
17 17 17 5,000 0 0 0
HPG
26.9
26.9
27.15 27.35 26.90 24,346,200 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 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.4
79.4
79.90 79.90 79.40 7,900 0 0 0
HPT
23.5
23.5
23.50 23.70 23.40 2,100 0 0 0
HPW
22
22
22 22 22 500 0 0 0
HPX
4.5
4.5
4.71 4.73 4.52 1,435,600 0 0 0
HQC
3.1
3.1
3.24 3.28 3.12 8,083,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.0
30.0
29.95 29.95 29.95 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.85 17.15 16.65 2,823,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.7
8.7
8.69 8.69 8.53 201,800 0 0 0
HSM
7
7
7.20 7.20 7 800 0 0 0
HSP
14
14
14 14 14 2,400 0 0 0
HSV
4.6
4.6
4.50 4.60 4.50 12,800 0 0 0
HT1
15.1
15.1
15.80 15.85 15.10 499,200 0 0 0
HTC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HTE
3.5
3.5
3.50 3.60 3.50 8,200 0 0 0
HTG
46.1
46.1
46.10 46.35 46.10 23,700 0 0 0
HTI
24
24
24.40 24.40 23.90 28,700 0 0 0
HTL
23.2
23.2
22.90 23.30 22.90 4,500 0 0 0
HTM
9
9
9.20 10.60 9 7,700 0 0 0
HTN
9.2
9.2
9.43 9.43 9.20 124,700 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
12.25 12.25 12.25 0 0 0 0
HU1
6.9
6.9
6.94 6.94 6.49 9,100 0 0 0
HU4
12
12
12 12 12 3,800 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
15.7
15.7
15.60 15.65 15.60 9,100 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16.4
16.4
15.60 17.20 15.60 3,184,300 0 0 0
HVA
19.8
19.8
19.20 20 19.10 56,400 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.40 13.45 13.30 118,900 0 0 0
HVN
29
29
29.65 29.90 29 952,100 0 0 0
HVT
30
30
30.50 30.50 29.90 19,200 0 0 0
HVX
2.7
2.7
2.68 2.84 2.68 11,300 0 0 0
HWS
14.4
14.4
14.60 14.60 14.30 600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
ICG
18.8
18.8
18.70 18.80 18.70 1,000 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
36.8
36.8
37 37.10 36.80 7,700 0 0 0
ICT
19.2
19.2
20.25 20.45 19.15 72,000 0 0 0
IDC
39.8
39.8
36.10 41.30 36.10 3,233,800 0 0 0
IDI
7.2
7.2
7.27 7.30 7.18 652,200 0 0 0
IDJ
5.3
5.3
5.50 5.60 5.30 494,200 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.5
26.5
26.50 26.50 26.40 8,200 0 0 0
IFS
21.4
21.4
21.40 21.60 21.40 1,900 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
IJC
11.8
11.8
12.10 12.15 11.80 3,709,800 0 0 0
ILA
5.1
5.1
5.40 5.40 5.10 5,500 0 0 0
ILB
26.3
26.3
26.30 26.30 26.30 100 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
16.2
16.2
14.50 16.20 14.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47
47
47.30 47.50 46.20 157,600 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
42.4
42.4
42 42.40 41.90 1,200 0 0 0
IPA
18.1
18.1
18.60 18.60 18.10 184,000 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 25.60 25.60 900 0 0 0
IST
37.9
37.9
37.90 38 37.90 700 0 0 0
ITC
14
14
14.50 14.55 14 240,500 0 0 0
ITD
13.6
13.6
13.55 13.55 13.40 2,200 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 53,300 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
8.9
8.9
8.90 9 8.80 57,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.98 6.98 6.45 441,200 0 0 0
KBC
35.6
35.6
35.05 37 34.95 10,355,900 0 0 0
KCB
10.8
10.8
10.50 11.50 10.40 33,000 0 0 0
KDC
52.7
52.7
52.30 53.10 52.30 338,600 0 0 0
KDH
34.5
34.5
34.90 35.75 34.15 7,825,000 0 0 0
KDM
20.9
20.9
21.50 22 20.80 76,600 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 2,900 0 0 0
KHD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
KHG
7.6
7.6
7.78 7.80 7.51 11,314,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
12.80 12.90 12.60 44,000 0 0 0
KHS
16.6
16.6
16.90 16.90 16.40 14,800 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
15.1
15.1
15.30 15.50 15.10 183,000 0 0 0
KMR
3.0
3.0
2.96 2.98 2.95 11,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
38.80 38.90 38.80 449,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.60 18.70 18 1,084,200 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
74.4
74.4
76.50 76.50 74 29,500 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 4,300 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 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
30.8
30.8
31.60 31.70 30.80 63,900 0 0 0
L18
26
26
26 26.20 26 27,900 0 0 0
L40
93.5
93.5
92 93.50 90.70 38,700 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 3,000 0 0 0
LAF
19
19
19.15 19.15 19 1,200 0 0 0
LAI
15.7
15.7
15.20 16.20 15.20 105,400 0 0 0
LAS
16.7
16.7
16.70 16.80 16.60 276,600 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
40
40
40 40 40 200 0 0 0
LBM
38.0
38.0
38.10 38.20 37.70 37,200 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
10.1
10.1
10.20 10.25 10.05 1,467,300 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.4
4.4
4.45 4.53 4.39 2,054,900 0 0 0
LDP
11.3
11.3
11.30 11.40 11.30 5,000 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.6
3.6
3.60 3.60 3.60 100 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
6.2
6.2
6.48 6.48 6.06 1,849,700 0 0 0
LHC
111
111
112.50 112.50 109.80 13,500 0 0 0
LHG
29.6
29.6
30 30 29.55 106,200 0 0 0
LIC
27.5
27.5
27.70 27.70 27.50 700 0 0 0
LIG
4.5
4.5
4.50 4.50 4.40 117,300 0 0 0
LIX
35.0
35.0
34.85 35.10 34.40 9,100 0 0 0
LKW
34.7
34.7
34.50 34.70 34.50 400 0 0 0
LLM
16.3
16.3
16.90 16.90 16.30 3,100 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
49
49
48.60 49.30 48.50 1,401,600 0 0 0
LPT
5.7
5.7
5.80 5.80 5.70 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
32.50 33.90 32.30 84,700 0 0 0
LSS
9.5
9.5
9.53 9.54 9.48 182,700 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
21.3
21.3
21.50 21.50 21.30 1,800 0 0 0
MA1
31.3
31.3
34.80 34.80 31 600 0 0 0
MAC
13.8
13.8
13.89 13.89 13.33 3,600 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 100 0 0 0
MBB
22.9
22.9
23.20 23.30 22.80 18,502,700 0 0 0
MBG
3.4
3.4
3.50 3.50 3.40 179,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.4
28.4
29.40 29.50 28.30 3,421,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 9,800 0 0 0
MCH
214.1
214.1
215 215.20 214 351,300 0 0 0
MCM
26.4
26.4
26.70 26.70 26.30 10,000 0 0 0
MCO
7.3
7.3
7.20 7.30 6.70 8,200 0 0 0
MCP
27.9
27.9
28 28 27.80 17,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
9.80 10.40 9.80 14,500 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 0 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
6.4
6.4
6.30 6.40 6.30 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38
38
37.90 39.50 37 9,800 0 0 0
MGC
12.6
12.6
12.70 12.70 12.40 11,800 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
28
28 28 28 600 0 0 0
MHC
12.4
12.4
13.20 13.20 12.40 100,100 0 0 0
MIC
12.9
12.9
12.90 12.90 12.90 300 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.1
17.1
17.25 17.30 16.95 144,200 0 0 0
MKP
28
28
27.80 28 27.80 8,500 0 0 0
MKV
15.3
15.3
14 15.30 14 500 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19
19
19 19 18.50 13,000 0 0 0
MML
36.3
36.3
36.30 38.10 36.20 238,300 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
16.50 17.10 16.50 25,000 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
17.5
17.5
17.60 17.60 17.40 4,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.1
12.1
12.15 12.20 12 4,718,900 0 0 0
MSH
39.4
39.4
40.75 40.75 39.30 676,800 0 0 0
MSN
77
77
78 78.70 77 3,736,600 0 0 0
MSR
22.5
22.5
22.60 23.20 22.30 1,019,200 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 1,736,400 0 0 0
MTA
13.8
13.8
13.90 13.90 13.50 10,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MTH
23
23
23 23 23 900 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
16.8
16.8
17 17 16.80 900 0 0 0
MVC
16
16
16.30 16.30 15.90 34,100 0 0 0
MVN
45.8
45.8
47 47.20 45.80 3,000 0 0 0
MWG
78.5
78.5
79 79.80 78.50 4,223,700 0 0 0
MZG
9
9
8.50 9.30 8.40 471,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.2
34.2
34 34.15 33.85 291,400 0 0 0
NAG
8.3
8.3
8.40 8.50 8.30 106,900 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.45 19.80 19.35 32,300 0 0 0
NBC
9
9
8.70 9.10 8.70 210,000 0 0 0
NBE
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 4,600 0 0 0
NBT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 100 0 0 0
NCG
11.7
11.7
11 11.70 10.20 149,000 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 0 0 0 0
NCT
96
96
96.60 96.60 96 6,900 0 0 0
ND2
36.3
36.3
36.30 36.30 36.30 0 0 0 0
NDC
136
136
136 136 136 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.40 11.50 11.40 201,000 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5 5 5 200 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 5.80 160,500 0 0 0
NED
6.7
6.7
6.80 6.80 6.60 11,500 0 0 0
NET
68.8
68.8
69.50 69.50 68.80 800 0 0 0
NFC
60
60
60 60 60 6,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
17.3
17.3
17.69 17.90 17.25 238,400 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
11.9
11.9
11.90 11.90 11.65 102,100 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
16.1
16.1
16.35 16.65 16 5,435,400 0 0 0
NLG
35
35
35.80 36.30 35 2,632,200 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.8
53.8
53.90 54 52.80 58,600 0 0 0
NNT
59.3
59.3
59.30 59.30 59.30 100 0 0 0
NO1
6.7
6.7
6.74 6.74 6.47 77,600 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 0 0 0 0
NRC
6
6
6 6.10 5.90 282,400 0 0 0
NS2
19.8
19.8
19.80 20 19.80 3,100 0 0 0
NSC
77.5
77.5
77.50 77.50 77.50 3,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 35,700 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 12.80 400 0 0 0
NT2
23.4
23.4
23.95 23.95 23.30 714,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160
160
161.40 161.60 160 11,900 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.8
57.8
57.80 57.80 56.10 1,300 0 0 0
NTL
18.3
18.3
18.25 18.40 18.10 746,000 0 0 0
NTP
62.6
62.6
63.60 63.60 62.30 128,200 0 0 0
NTT
9.4
9.4
9.50 9.50 9.40 900 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
13.8
13.8
14 14.20 13.60 100,900 0 0 0
NVL
15.3
15.3
15.80 15.90 15.20 11,227,900 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
3.8
3.8
3.80 3.80 3.80 900 0 0 0
OCB
12.2
12.2
12.20 12.25 12.10 886,900 0 0 0
OCH
6.4
6.4
6.30 6.50 6.30 161,500 0 0 0
ODE
46.5
46.5
46.20 46.50 46.20 19,000 0 0 0
OGC
4.3
4.3
4.30 4.45 4.23 1,256,200 0 0 0
OIL
10.6
10.6
10.50 10.70 10.50 681,900 0 0 0
ONE
5.4
5.4
5.70 5.80 5.20 15,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.8
22.8
22.80 22.80 22.80 100 0 0 0
ORS
13.6
13.6
13.90 13.95 13.55 1,678,400 0 0 0
PAC
24.8
24.8
23.25 24.80 23.25 1,340,700 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
26.6
26.6
27.65 27.65 25.55 1,687,000 0 0 0
PAP
26.5
26.5
26.30 26.50 26.30 400 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 75,300 0 0 0
PAT
101.5
101.5
103 103.10 101.10 78,700 0 0 0
PBC
6.1
6.1
6.20 6.20 6 49,000 0 0 0
PBP
12.7
12.7
12.50 12.70 12.50 5,600 0 0 0
PBT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PC1
21.7
21.7
21.80 22.20 21.65 1,085,500 0 0 0
PCC
24.7
24.7
24.70 24.70 24.70 100 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 5,000 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
20.1
20.1
20.60 20.70 20.10 90,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PDB
25
25
25.90 25.90 24.70 10,000 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PDN
96.2
96.2
96 96.20 96 4,600 0 0 0
PDR
21.8
21.8
22.30 22.70 21.60 9,538,700 0 0 0
PDV
13.0
13.0
13.05 13.20 12.95 51,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.30 3.60 3.30 2,000 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
35.1
35.1
35.10 35.10 35.10 100 0 0 0
PET
31.2
31.2
30.80 31.60 30.60 699,700 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 33,400 0 0 0
PGB
12.5
12.5
12.50 12.70 12.50 5,300 0 0 0
PGC
13.6
13.6
13.50 13.55 13.45 3,500 0 0 0
PGD
24.3
24.3
24.70 24.80 24.30 1,400 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 23,800 0 0 0
PGN
6.7
6.7
6.60 7.10 6.50 132,000 0 0 0
PGS
49.5
49.5
44.10 49.50 44.10 800 0 0 0
PGT
8.2
8.2
8.10 8.30 8.10 4,500 0 0 0
PGV
19.8
19.8
19.40 19.80 19.40 5,300 0 0 0
PHC
4.9
4.9
5 5.04 4.91 90,200 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
35
35
34.60 35.80 34.50 249,200 0 0 0
PHR
55.2
55.2
55.70 56.80 55 194,400 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 28.70 400 0 0 0
PIC
17.2
17.2
16.90 17.20 16.90 400 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
6.20 6.49 6.20 900 0 0 0
PIV
3.7
3.7
3.70 3.80 3.50 108,000 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 9 9 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.7
25.7
26.10 26.10 25.60 114,600 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.8
6.8
6.84 6.84 6.84 393,700 0 0 0
PLX
33.5
33.5
33.85 33.95 33.45 1,547,200 0 0 0
PMB
10
10
10 10.10 9.80 7,400 0 0 0
PMC
170.3
170.3
170.30 170.30 170.30 100 0 0 0
PMG
7
7
7.02 7.02 7 400 0 0 0
PMJ
16.0
16.0
15.86 15.95 15.86 3,000 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34
34
34 34 34 1,700 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
87
87.70 87.80 87 283,600 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
15.6
15.6
15.60 15.60 15.60 500 0 0 0
POT
19.9
19.9
18.40 19.90 18.40 200 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 200 0 0 0
POW
14.8
14.8
15.25 15.25 14.80 7,901,900 0 0 0
PPC
10
10
10 10.05 10 201,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.9
27.9
27.99 27.99 27.90 6,100 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 0 0 0 0
PPS
11
11
11 11 11 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
13.2
13.2
13.50 13.50 12.60 17,600 0 0 0
PRE
22.5
22.5
23.50 23.60 22.50 9,000 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.4
11.4
11.40 11.40 11.40 200 0 0 0
PSB
4.3
4.3
4.40 4.40 4.30 21,000 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.4
15.4
15.60 15.90 15.40 126,300 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 300 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
7.8
7.8
8 8.10 7.80 138,900 0 0 0
PSL
11
11
11 11 11 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 500 0 0 0
PSP
18.8
18.8
18.80 18.80 18.80 100 0 0 0
PSW
7.7
7.7
7.70 7.70 7.60 15,700 0 0 0
PTB
50.1
50.1
49.20 50.10 49 71,900 0 0 0
PTC
7.3
7.3
7.30 7.40 7.30 7,200 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 1,600 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
36.1
36.1
36.10 36.10 36.10 200 0 0 0
PTL
3.1
3.1
3.11 3.11 3.03 10,900 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
10.7
10.7
10.50 10.70 10.30 7,200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.7
3.7
3.90 3.90 3.70 37,000 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 49,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
28.40 28.60 28.10 155,400 0 0 0
PVC
10.8
10.8
9.90 11 9.90 530,100 0 0 0
PVD
25.7
25.7
25.65 26.70 25.15 9,447,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
6 6.10 5.90 48,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.6
86.6
87 90.40 86 86,200 0 0 0
PVM
17.9
17.9
17.90 18.50 17.50 19,700 0 0 0
PVO
5.9
5.9
5.90 5.90 5.90 1,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.0
31.0
30.93 31.59 30.84 3,380,800 0 0 0
PVT
18.5
18.5
18.15 18.85 18.10 8,695,600 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
3.6
3.6
3.70 3.70 3.50 1,000 0 0 0
PWS
14
14
14 14 14 300 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
15.9
15.9
16.10 16.10 15.90 91,800 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
13.55 13.95 13.50 399,200 0 0 0
QHD
41.9
41.9
41.90 41.90 41.90 100 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
6
6
6 6 6 0 0 0 0
QNP
30.2
30.2
30 30.20 29.80 1,300 0 0 0
QNS
44.1
44.1
44.50 44.50 44 150,600 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
QPH
34.5
34.5
34.70 34.70 34.50 1,000 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 1,500 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QTC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
QTP
12.8
12.8
12.80 12.90 12.70 163,700 0 0 0
RAL
92.7
92.7
92.60 92.70 92.50 4,100 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 6.20 800 0 0 0
RCC
24.9
24.9
23.90 27.40 23.90 300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65
65
67.50 67.50 65 780,400 0 0 0
RIC
10.1
10.1
10 10.30 10 4,000 0 0 0
RTB
28.6
28.6
29 29 28.40 1,100 0 0 0
RYG
11
11
10.80 11.20 10.55 1,120,100 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 9.20 9.10 69,200 0 0 0
SAB
46.3
46.3
46.20 46.80 46.10 435,300 0 0 0
SAC
12.6
12.6
12.80 12.80 12.60 1,100 0 0 0
SAF
52
52
52 52 52 2,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.42 7.42 7.20 231,500 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
32.1
32.1
32.20 32.50 32 11,100 0 0 0
SAV
14.1
14.1
13.25 14.10 13.15 3,600 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SBA
28.5
28.5
28.50 28.50 28.50 1,700 0 0 0
SBB
17
17
17.10 17.10 17 10,500 0 0 0
SBD
7.3
7.3
7.10 7.90 7.10 500 0 0 0
SBG
15.2
15.2
14.60 15.50 14.55 969,000 0 0 0
SBH
41.5
41.5
42.10 42.10 41.50 1,400 0 0 0
SBL
6.8
6.8
7.50 7.50 6.80 11,800 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
5.4
5.4
5.50 5.50 5.30 416,700 0 0 0
SBT
25.2
25.2
25.25 25.25 25 808,300 0 0 0
SBV
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 500 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
66.2
66.2
65.80 66.30 65.80 27,200 0 0 0
SCI
9.5
9.5
9.50 9.50 9.40 8,000 0 0 0
SCJ
3.6
3.6
3.50 3.70 3.50 14,600 0 0 0
SCL
20.8
20.8
20.80 20.80 20.70 4,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.40 8.43 8.18 4,537,800 0 0 0
SCS
54.8
54.8
54.90 55.10 54.60 188,700 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
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD5
9.1
9.1
9 9.10 8.90 6,200 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
11.50 11.50 11.40 28,000 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 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 0 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
30
30
30 30 30 300 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 48 200 0 0 0
SED
20.4
20.4
20.50 20.50 20.40 3,700 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
21.2
21.2
21.15 21.15 21.15 100 0 0 0
SFG
10.3
10.3
10 10.30 10 300 0 0 0
SFI
25.5
25.5
25.50 25.50 25.50 200 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.3
13.3
13.30 13.40 13.10 5,500 0 0 0
SGC
82.7
82.7
81.10 82.70 81 500 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12
12
12 12 12 300 0 0 0
SGN
60.5
60.5
60.90 61.10 60.40 19,100 0 0 0
SGP
27.1
27.1
27.90 28.20 26.90 223,600 0 0 0
SGR
20.3
20.3
20.10 20.25 19.90 215,700 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.2
16.2
16.35 16.35 16 5,100 0 0 0
SHA
4.1
4.1
4.10 4.34 4.10 4,000 0 0 0
SHB
16.4
16.4
16.55 16.70 16.35 77,663,400 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7
7
7 7.30 7 5,200 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.6
14.6
14.70 14.70 14.40 631,300 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 16,400 0 0 0
SHP
35.0
35.0
34.90 34.95 34.90 900 0 0 0
SHS
20.6
20.6
19.60 21.60 19.60 19,483,700 0 0 0
SID
18.9
18.9
18.90 18.90 18.90 1,700 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
36.5
36.5
36.50 36.50 36.50 100 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
14.1
14.1
14.10 14.15 14.10 26,900 0 0 0
SJE
19.8
19.8
19 20.30 19 201,800 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 200 0 0 0
SJM
5.5
5.5
5.70 6 4.90 11,300 0 0 0
SJS
58.7
58.7
60.10 60.10 58.70 14,800 0 0 0
SKG
10.1
10.1
10.05 10.10 10 45,800 0 0 0
SKH
24
24
24 24 24 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27
27
27 27 27 700 0 0 0
SLS
164
164
166 166 164 3,500 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40.4
40.4
40.10 40.65 40.05 30,400 0 0 0
SMC
13.2
13.2
13.40 13.70 13.15 270,800 0 0 0
SMN
11.4
11.4
11.40 11.40 11.40 1,200 0 0 0
SMT
11.5
11.5
12.40 12.40 11.50 12,000 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
32
32
32 32 27.60 12,500 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
24
24
24 24 24 0 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 10.70 10.60 5,700 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
1.9
1.9
1.80 2 1.80 32,900 0 0 0
SRC
53.5
53.5
52.60 53.50 52.60 600 0 0 0
SRF
7.7
7.7
7.50 7.80 7.33 5,300 0 0 0
SSB
17.1
17.1
17.20 17.30 16.90 2,522,200 0 0 0
SSC
32
32
32 32 32 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8.20 8.20 8 4,000 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
32.9
32.9
34.15 34.30 32.60 53,026,500 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
5.57 5.58 5.42 136,100 0 0 0
STB
50
50
50 51 49.75 5,219,100 0 0 0
STC
15.3
15.3
15.30 15.30 15.30 1,900 0 0 0
STG
32.9
32.9
30.65 32.85 30.65 300 0 0 0
STH
21.9
21.9
22 22.90 21.90 103,400 0 0 0
STK
16.8
16.8
16.65 16.85 16.60 2,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 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
35.3
35.3
35.30 35.30 35.30 100 0 0 0
SVC
22.9
22.9
23.75 23.75 22.90 5,100 0 0 0
SVD
6
6
6.30 6.30 6 4,800 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
46.5
46.5
47.50 47.50 46.50 1,700 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 58,700 0 0 0
SVT
10.7
10.7
10.60 10.70 10.60 1,200 0 0 0
SWC
30.5
30.5
30.50 30.50 30.50 500 0 0 0
SZB
37.6
37.6
37.30 37.60 37.30 200 0 0 0
SZC
31
31
31.25 32.30 30.95 682,000 0 0 0
SZE
10.4
10.4
10.10 10.50 10.10 4,300 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
45.2
45.2
45.10 45.40 45 5,400 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 11.80 11.50 2,700 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
44.3
44.3
44.50 44.50 43.75 172,200 0 0 0
TAN
42.2
42.2
42.20 42.20 42.20 2,200 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 37.75 200 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
33.5
33.5
34 34 33.45 9,145,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.1
20.1
20.45 20.55 19.80 4,669,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.8
34.8
34.70 34.80 34.70 6,000 0 0 0
TCM
28.1
28.1
28.05 28.45 28 1,517,200 0 0 0
TCO
9.9
9.9
9.93 9.93 9.80 171,200 0 0 0
TCR
3.0
3.0
2.78 2.97 2.78 30,400 0 0 0
TCT
20.0
20.0
20.05 20.05 19.90 2,300 0 0 0
TCW
32.2
32.2
32.60 32.60 32.10 4,000 0 0 0
TDB
41.3
41.3
41.30 41.30 41.30 0 0 0 0
TDC
11.9
11.9
11.80 11.90 11.75 151,100 0 0 0
TDF
8.4
8.4
8.50 8.50 8.40 600 0 0 0
TDG
3.1
3.1
3.19 3.20 3.05 74,000 0 0 0
TDH
4.8
4.8
4.84 4.84 4.71 153,300 0 0 0
TDM
59
59
59 59 59 0 0 0 0
TDP
28
28
27.90 28 26.20 25,000 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 1,700 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 27,300 0 0 0
TDW
50.9
50.9
50.90 50.90 50.90 0 0 0 0
TED
59.8
59.8
59.80 59.80 59.80 0 0 0 0
TEG
6.3
6.3
6.38 6.38 6.24 10,400 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
57.9
57.9
63.50 63.50 55.50 4,800 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
29.9
29.9
30.10 30.10 29.60 5,700 0 0 0
THG
46.9
46.9
47.10 47.70 46.40 56,000 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
8.1
8.1
8 8.10 7.70 119,000 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
23.8
23.8
23.80 23.80 23.80 300 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 7.90 7.60 479,600 0 0 0
TIN
50.9
50.9
50.80 50.90 50.80 1,300 0 0 0
TIP
18.4
18.4
18.45 18.50 18.35 44,400 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 4,200 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
14
14 14 14 1,000 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.17 8.24 8.10 228,600 0 0 0
TLG
53.8
53.8
52.10 54.70 52.10 729,300 0 0 0
TLH
5.2
5.2
5.28 5.28 5.16 152,200 0 0 0
TLI
6
6
6 6 6 200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 1,400 0 0 0
TLT
21
21
21 21 21 0 0 0 0
TMB
54
54
55 55 54 7,100 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
64
64
60 64 59.90 3,000 0 0 0
TMS
41.5
41.5
40.50 41.45 40.50 900 0 0 0
TMT
13.3
13.3
12.20 13.25 12.20 142,000 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
14.5
14.5
14.40 14.50 14.20 6,100 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
28.5
28.5
30 30.15 28.30 2,400 0 0 0
TNG
19.1
19.1
19.60 19.60 19.10 772,500 0 0 0
TNH
11.8
11.8
12.20 12.20 11.45 551,100 0 0 0
TNI
6.0
6.0
5.99 5.99 5.80 104,300 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 8.10 7.94 14,200 0 0 0
TNV
10.4
10.4
10.50 10.50 10.40 1,200 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
139.7
139.7
140 140 137 61,500 0 0 0
TOT
16
16
15.80 16 15.80 200 0 0 0
TOW
34.5
34.5
34.50 34.50 34 2,000 0 0 0
TPB
17.0
17.0
17.10 17.25 16.85 5,087,000 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 10.50 500 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 0 0 0 0
TRA
69.1
69.1
68.50 70 68.50 7,100 0 0 0
TRC
75.4
75.4
75.10 77.70 75 121,400 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
5.7
5.7
5.70 5.80 5.70 6,500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14 14 14 0 0 0 0
TSB
34.8
34.8
34.30 35.50 32.30 19,200 0 0 0
TSC
3.0
3.0
3.08 3.08 2.99 406,400 0 0 0
TSD
4.8
4.8
5 5 4.80 11,000 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
30.5
30.5
34.70 34.70 30.50 400 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
7.5
7.5
7.60 7.80 7.10 30,100 0 0 0
TTA
11
11
11.25 11.25 11 460,500 0 0 0
TTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TTD
78.2
78.2
78.20 78.20 78.20 100 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.88 2.95 2.87 791,600 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 30,300 0 0 0
TTL
8.4
8.4
9.30 9.30 8.40 8,400 0 0 0
TTN
17.6
17.6
18.30 18.30 17.50 144,500 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 0 0 0 0
TV1
23.4
23.4
23.90 24 23.40 19,000 0 0 0
TV2
36.8
36.8
37.80 38.25 36.80 536,300 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
15
15
15 15 15 1,800 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
8.4
8.4
8.50 8.59 8.30 117,700 0 0 0
TVC
9.4
9.4
9.40 9.50 9.40 98,400 0 0 0
TVD
10.6
10.6
10.30 10.80 10.30 109,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
64.8
64.8
64.80 64.80 64.80 100 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8
8
7.90 8 7.80 121,400 0 0 0
TVS
16.4
16.4
16.40 16.55 16.30 43,700 0 0 0
TVT
17.2
17.2
17.50 17.50 17.20 4,000 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5.1
5.1
5 5.10 5 1,000 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
7.20 7.20 7.10 17,400 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
52.7
52.7
52.70 52.70 52.70 0 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
10.2
10.2
9.10 10.20 9.10 200 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.5
17.5
17.60 17.60 17.50 3,200 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
10.8
10.8
10.85 10.90 10.75 437,300 0 0 0
VAF
19.3
19.3
19.25 19.25 19.25 100 0 0 0
VAV
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VBB
10.6
10.6
10.80 10.80 10.60 40,800 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
10
10
10.90 10.90 9.50 4,700 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
6.8
6.8
6.90 6.90 6.70 293,600 0 0 0
VC3
27.9
27.9
27.90 28 27.60 833,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.7
24.7
25 25 24.70 900 0 0 0
VC7
10.4
10.4
10.60 10.70 10.40 146,900 0 0 0
VC9
3.6
3.6
3.60 3.60 3.60 800 0 0 0
VCA
8.6
8.6
8.60 8.64 8.57 16,300 0 0 0
VCB
58.2
58.2
58.90 59 58.20 2,755,000 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 3,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
285.50 286.10 285.50 600 0 0 0
VCG
23.8
23.8
23.95 24.10 23.50 4,079,500 0 0 0
VCI
33.3
33.3
34.15 34.40 33.30 16,555,400 0 0 0
VCM
9.7
9.7
9.90 10 9.70 6,000 0 0 0
VCP
25.5
25.5
25.80 25.80 25.40 21,400 0 0 0
VCR
35
35
36.90 37 35 26,400 0 0 0
VCS
46.7
46.7
46.80 47.10 46.30 48,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 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
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
45.9
45.9
45.90 45.90 45.90 0 0 0 0
VDS
18.3
18.3
18.40 18.80 18.15 999,700 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 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
4
4
4 4 4 23,900 0 0 0
VEA
35.4
35.4
35.70 35.80 35.20 348,000 0 0 0
VEC
51.9
51.9
52 52 51 13,000 0 0 0
VEF
131.8
131.8
132 132.90 131.70 11,800 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
16
16
16.50 17 15 2,800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54
54
54.10 54.20 52.40 11,500 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
43.5
43.5
45.40 46 42.05 1,445,800 0 0 0
VGG
44.4
44.4
44.50 44.50 44.40 200 0 0 0
VGI
72.4
72.4
69 75.80 69 1,220,800 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.1
28.1
28.30 28.30 27.70 12,100 0 0 0
VGR
55.2
55.2
55.39 55.39 55.20 300 0 0 0
VGS
27.7
27.7
28.50 28.80 27.50 941,500 0 0 0
VGT
12.4
12.4
12.70 12.80 12.30 901,000 0 0 0
VGV
38.6
38.6
41.50 41.50 32.40 1,100 0 0 0
VHC
57.5
57.5
58.50 58.50 57 865,000 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 4.20 4.10 216,300 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
2 2 1.90 163,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VHM
102.6
102.6
103.40 104 101.20 4,457,800 0 0 0
VIB
18.3
18.3
18.50 18.55 18.30 3,125,400 0 0 0
VIC
243
243
243 248.80 240 3,425,500 0 0 0
VID
5.1
5.1
5.01 5.08 5.01 1,800 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 15.40 800 0 0 0
VIG
5.7
5.7
5.80 5.90 5.70 75,600 0 0 0
VIH
26.5
26.5
22.60 26.50 22.60 1,900 0 0 0
VIM
10
10
10 10 10 100 0 0 0
VIN
17.5
17.5
17.20 18.30 17.20 2,100 0 0 0
VIP
12.5
12.5
12.70 12.70 12.45 196,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIW
15.1
15.1
14.70 15.10 14.70 12,200 0 0 0
VIX
22.9
22.9
23.65 23.65 22.40 52,352,900 0 0 0
VJC
219.1
219.1
205.30 219.10 203.50 3,212,400 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
47.6
47.6
48.10 48.20 47.40 22,700 0 0 0
VLC
14
14
14.20 14.20 14 71,800 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 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 400 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6 5.90 5,400 0 0 0
VMD
16.6
16.6
17 17 16.60 47,400 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
35.90 35.90 35.90 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.6
16.6
17.50 17.50 16.60 2,300 0 0 0
VNB
16.5
16.5
16.70 16.80 16.50 39,900 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
18.2
18.2
19 19.10 18.15 21,919,800 0 0 0
VNE
6.2
6.2
6.14 6.38 6.10 25,700 0 0 0
VNF
15.8
15.8
15.80 15.80 15.80 100 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 2,000 0 0 0
VNL
22.6
22.6
22.70 22.70 22.50 1,700 0 0 0
VNM
61.9
61.9
63 63.20 61.90 4,907,900 0 0 0
VNP
17.6
17.6
18.10 18.60 17.10 352,000 0 0 0
VNR
20.2
20.2
20.30 20.40 20.20 13,400 0 0 0
VNS
9
9
9 9.01 9 2,800 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
5.7
5.7
5.80 5.80 5.70 1,100 0 0 0
VNZ
380
380
380 380 380 1,300 0 0 0
VOC
12.3
12.3
12.40 12.40 12.20 2,500 0 0 0
VOS
12.9
12.9
12.85 13.15 12.75 1,118,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.2
28.2
28.95 29 28.10 14,577,900 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 25.85 25.80 11,200 0 0 0
VPG
6.2
6.2
6.22 6.32 6.20 220,800 0 0 0
VPH
4.9
4.9
4.88 4.97 4.82 24,100 0 0 0
VPI
55.2
55.2
55 55.30 54.70 2,162,300 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VPS
9.4
9.4
9.46 9.46 9.35 2,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
12.7
12.7
13 13 12.60 34,900 0 0 0
VRE
33.4
33.4
35.40 35.40 33.30 12,123,000 0 0 0
VRG
17.6
17.6
17.60 17.70 17.50 10,500 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VSC
21.7
21.7
22.35 22.40 21.35 7,736,100 0 0 0
VSE
9
9
9 9.20 8.70 7,900 0 0 0
VSF
25.2
25.2
24.90 25.20 24.90 17,800 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
43.6
43.6
44.20 44.50 43.55 13,700 0 0 0
VSI
21.2
21.2
20 21.30 20 7,700 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 1,200 0 0 0
VSN
15.7
15.7
15.70 15.70 15.70 300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 5,800 0 0 0
VTB
18.9
18.9
19 19 18.20 58,600 0 0 0
VTC
12.9
12.9
12.90 12.90 12.90 9,100 0 0 0
VTD
6.8
6.8
6.90 7 6.80 6,600 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 500 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
3.4
3.4
3.50 3.50 3.40 800 0 0 0
VTK
50.1
50.1
50.50 50.50 50 5,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.70 11.80 11.60 163,400 0 0 0
VTP
99.6
99.6
102.70 103 99.60 676,900 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.5
15.5
15 15.80 15 152,600 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14
14
13.90 14 13.70 136,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.50 18.30 1,104,400 0 0 0
VUA
17
17
16.90 17 16.90 500 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VVS
59.8
59.8
64.40 64.40 59.60 275,600 0 0 0
VW3
9
9
9.60 9.60 9 1,100 0 0 0
VWS
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
280.2
280.2
279.90 280.20 279.90 200 0 0 0
WSB
58
58
58 58 58 0 0 0 0
WSS
6.6
6.6
6.80 6.80 6.60 28,800 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 12.10 700 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
20
20
20 20 20 100 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
8.7
8.7
9 9 8.70 8,800 0 0 0
XMD
6
6
6 6.10 6 5,700 0 0 0
XMP
17
17
17 17 17 0 0 0 0
XPH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
14.6
14.6
14.50 14.85 13.75 1,500 0 0 0
YEG
12.2
12.2
12.45 12.45 12.15 1,023,700 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
257.3
257.3
260.89 261.93 256.51 72,452,276 0 0 0
^UPCOM
118.7
118.7
119.03 119.34 118.60 0 0 0 0
^VN30
1,909.6
1,909.6
1,917.66 1,927.15 1,906.86 311,643,894 0 0 0
^VNINDEX
1,660.4
1,660.4
1,670.08 1,660.36 1,655.73 777,426,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |