DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/11/2025

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 26/11/2025

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
8.4
8.4
8.35 8.43 8.32 1,541,600 0 0 0
AAH
3.7
3.7
3.70 3.70 3.60 488,000 0 0 0
AAM
6.9
6.9
6.88 6.90 6.88 19,100 0 0 0
AAS
8.9
8.9
8.60 8.90 8.60 1,272,800 0 0 0
AAT
3.5
3.5
3.51 3.51 3.42 28,000 0 0 0
AAV
6.8
6.8
6.70 6.80 6.60 195,200 0 0 0
ABB
14.6
14.6
14.20 14.70 14.10 4,045,300 0 0 0
ABC
13.4
13.4
13.80 14 13 245,100 0 0 0
ABI
20.2
20.2
20 20.40 19.90 73,600 0 0 0
ABR
13.0
13.0
13 13 12.95 500 0 0 0
ABS
3.6
3.6
3.79 3.88 3.63 1,192,600 0 0 0
ABT
72
72
71.70 72.60 71.70 5,000 0 0 0
ABW
10.9
10.9
10.60 10.90 10.60 78,800 0 0 0
ACB
24.2
24.2
24.20 24.40 24.15 9,003,200 0 0 0
ACC
13.3
13.3
13.05 13.30 13.05 28,800 0 0 0
ACE
41.7
41.7
41.90 41.90 41.70 1,200 0 0 0
ACL
13.6
13.6
13.60 13.60 13.20 29,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4
4
4.30 4.30 3.90 2,600 0 0 0
ACV
53
53
52.90 53.20 52.10 659,200 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
ADG
9.3
9.3
9.28 9.28 9.28 100 0 0 0
ADS
8.2
8.2
8.19 8.21 8.12 118,800 0 0 0
AFX
14
14
14.50 14.70 14 356,100 0 0 0
AG1
11.2
11.2
11.10 11.20 11.10 1,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16.2
16.2
15.70 16.20 15.70 303,500 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
39.4
39.4
39.70 40 39 5,500 0 0 0
AGR
15.4
15.4
15.30 15.65 15.30 314,000 0 0 0
AGX
161.8
161.8
161.80 161.80 161.80 600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
44
44
44 44.30 44 8,400 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.5
6.5
6.40 6.50 6.30 13,000 0 0 0
AMC
20.5
20.5
20.40 20.50 20.30 2,400 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
13.3
13.3
12.50 13.30 12.50 2,200 0 0 0
AMS
7.6
7.6
7.60 7.90 7.20 162,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
42.7
42.7
42.80 43 41.80 77,900 0 0 0
ANV
30
30
29.20 30 29 1,334,400 0 0 0
APF
39.1
39.1
39.30 39.30 39.10 15,000 0 0 0
APG
11.0
11.0
10.70 11 10.70 288,500 0 0 0
APH
6.6
6.6
6.57 6.65 6.55 142,400 0 0 0
API
7.1
7.1
7.10 7.20 7.10 153,200 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.3
5.3
5.30 5.30 5.20 2,500 0 0 0
APS
7.7
7.7
7.40 7.80 7.40 521,800 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
16.9
16.9
16.90 16.90 16.60 500 0 0 0
ASM
7.0
7.0
6.98 7.06 6.98 174,500 0 0 0
ASP
4.7
4.7
4.79 4.80 4.46 151,300 0 0 0
AST
74
74
73.10 74.20 73.10 4,100 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
29.7
29.7
29.70 29.70 29.70 100 0 0 0
AVC
54
54
54 54.10 54 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
11
11
11.30 11.40 10.90 216,600 0 0 0
BAB
12.3
12.3
12.50 12.50 12.30 2,400 0 0 0
BAF
31.5
31.5
31.65 31.65 31.20 1,536,900 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
35
35
35 35 35 1,000 0 0 0
BBC
75
75
76.50 76.50 75 200 0 0 0
BBH
15.5
15.5
15.50 15.50 15.50 1,000 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
13.30 13.30 13.30 100 0 0 0
BCA
13.9
13.9
14.30 14.40 13.90 7,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.80 20,000 0 0 0
BCE
10.8
10.8
10.75 10.80 10.65 27,700 0 0 0
BCF
41
41
40.90 41 40.80 3,800 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.4
66.4
65.50 66.40 65 167,800 0 0 0
BCP
9.9
9.9
9.90 9.90 9.90 3,100 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
42 42 42 1,300 0 0 0
BDT
9.8
9.8
10.10 10.10 9.80 21,600 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
15.8
15.8
18.10 18.10 15.80 2,200 0 0 0
BFC
43.5
43.5
43.25 43.80 43.25 117,100 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
27.5
27.5
27.50 27.50 27.50 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31
31
31 31.20 31 1,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.9
22.9
22.90 22.90 22.55 65,300 0 0 0
BID
37.4
37.4
37.05 37.55 37.05 1,237,300 0 0 0
BIG
6.1
6.1
6 6.40 5.80 333,900 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 400 0 0 0
BKC
22.6
22.6
22.70 22.80 22.20 19,400 0 0 0
BKG
2.9
2.9
2.88 2.92 2.85 216,000 0 0 0
BLI
9.5
9.5
9.30 9.50 9.30 1,800 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24
24
24 24 24 2,400 0 0 0
BMC
16.1
16.1
16.10 16.10 15.90 18,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
9
9
9 9 9 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 100 0 0 0
BMI
18.5
18.5
18.35 18.50 18.25 707,900 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 200 0 0 0
BMP
158
158
155.60 158.90 155.60 25,400 0 0 0
BMS
13
13
12.90 13.10 12.90 119,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
7.90 8.10 7.80 97,700 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 12.30 700 0 0 0
BQB
4.4
4.4
4.40 4.50 4.40 600 0 0 0
BRC
13.2
13.2
13.30 13.30 12.60 500 0 0 0
BRR
17.4
17.4
17.40 17.40 17.40 200 0 0 0
BRS
20.5
20.5
20.50 20.50 20.50 1,200 0 0 0
BSA
22.4
22.4
22.40 22.40 22.40 2,000 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 19.30 200 0 0 0
BSH
19
19
19 19 19 0 0 0 0
BSI
40.4
40.4
39.80 40.80 39.80 470,300 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BSQ
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BSR
15.7
15.7
15.55 15.95 15.50 3,227,000 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 4.90 300 0 0 0
BTD
17.1
17.1
17.10 17.10 17.10 0 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 27.90 22,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,900 0 0 0
BTP
9.7
9.7
9.66 9.71 9.60 52,500 0 0 0
BTS
5.3
5.3
5.20 5.30 5.20 5,200 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
58.3
58.3
47.90 58.30 47.90 200 0 0 0
BVB
13.2
13.2
13.20 13.30 13.10 628,100 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
51.9
51.9
52.30 52.30 51.60 163,500 0 0 0
BVL
16.7
16.7
16.70 16.70 16.70 600 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.7
31.7
31.30 31.90 31.10 164,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.5
47.5
47.30 47.50 47.15 39,000 0 0 0
BWS
33.9
33.9
33.51 33.90 33.42 11,200 0 0 0
BXH
18.5
18.5
18.50 18.50 18.50 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
25.5
25.5
25.10 25.50 24.90 38,900 0 0 0
C47
9.9
9.9
9.95 9.95 9.80 34,000 0 0 0
C4G
8.3
8.3
8.30 8.40 8.30 719,600 0 0 0
C69
14.3
14.3
13 14.30 13 2,968,600 0 0 0
C92
4.3
4.3
4.10 4.30 4.10 3,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.3
7.3
6.80 7.40 6.80 2,200 0 0 0
CAN
28.3
28.3
28 30.20 28 1,100 0 0 0
CAP
40.7
40.7
41 41 40.20 9,500 0 0 0
CAT
16.3
16.3
16.30 16.30 16.30 9,000 0 0 0
CBI
16
16
16.10 16.10 16 200 0 0 0
CBS
28
28
27.90 28 27.90 2,700 0 0 0
CC1
31
31
31 31 31 2,000 0 0 0
CCA
15.7
15.7
14.10 15.70 14.10 3,200 0 0 0
CCC
13.5
13.5
13.30 13.70 13.30 31,600 0 0 0
CCI
25.8
25.8
25.80 25.80 25.80 100 0 0 0
CCL
6.2
6.2
6.16 6.25 6.16 58,300 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
12.8
12.8
12.70 12.80 12.70 1,600 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
26.5
26.5
26.30 26.50 25.60 505,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.9
33.9
33.10 33.90 33.10 12,200 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
7.80 7.80 6.30 5,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.7
25.7
24.80 26.30 24.70 12,882,400 0 0 0
CET
9
9
9 9 9 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 2,000 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
31.8
31.8
31.95 31.95 31.70 27,600 0 0 0
CHS
12.2
12.2
12.20 12.30 12.20 500 0 0 0
CI5
5.3
5.3
6.10 6.10 5.10 4,500 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 3,500 0 0 0
CID
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CIG
9.2
9.2
8.96 9.15 8.96 116,900 0 0 0
CII
26.6
26.6
25.45 27.05 25.40 22,691,500 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
46.3
46.3
45.70 46.30 45.60 1,500 0 0 0
CKD
23.1
23.1
23 23.10 23 2,000 0 0 0
CKG
11.5
11.5
11.50 11.55 11 53,600 0 0 0
CKV
14.4
14.4
15 15 14.40 200 0 0 0
CLC
57.1
57.1
53.80 57.50 53.80 3,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.30 21.50 21.30 200 0 0 0
CLL
30.8
30.8
30.50 30.75 30.50 6,000 0 0 0
CLM
67
67
67 67 67 1,000 0 0 0
CLW
42.9
42.9
42.90 42.90 42.90 0 0 0 0
CLX
15.9
15.9
15.90 15.90 15.80 47,200 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
23.1
23.1
23.50 23.50 23.10 700 0 0 0
CMF
390
390
379 390 379 1,600 0 0 0
CMG
37.5
37.5
37.25 37.90 37.05 228,500 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
18
18
23 23 18 600 0 0 0
CMN
83
83
89 89 76 1,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.6
8.6
8.60 8.70 8.40 68,700 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CMV
8.2
8.2
8.19 8.19 8.19 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.50 6.60 6.48 63,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
33.80 33.80 32.50 600 0 0 0
CNG
25.1
25.1
25.20 25.20 24.90 14,000 0 0 0
CNN
58.8
58.8
58.80 58.80 58.80 100 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
COM
29.1
29.1
29.10 29.10 29.10 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
31.5
31.5
31.40 31.60 31.10 19,000 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.3
9.3
9.41 9.41 9.21 859,800 0 0 0
CRE
9.5
9.5
9.40 9.49 9.26 274,600 0 0 0
CSC
17.6
17.6
17.80 18.90 17.20 20,900 0 0 0
CSI
27.5
27.5
27.70 27.70 27.50 2,700 0 0 0
CSM
13.5
13.5
13.45 13.50 13.40 121,000 0 0 0
CSV
30.8
30.8
30.20 30.75 30.15 304,500 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
17.60 17.60 17.60 100 0 0 0
CTD
87.8
87.8
87 88.40 86.90 424,900 0 0 0
CTF
20.0
20.0
19.95 19.95 19.70 296,900 0 0 0
CTG
48.9
48.9
48.30 48.90 47.90 7,071,200 0 0 0
CTI
23.6
23.6
23.10 23.60 23 148,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.8
11.8
11.30 12.20 11.10 398,000 0 0 0
CTR
88
88
86.10 88 86.10 344,000 0 0 0
CTS
34.9
34.9
33.30 35.15 33.30 759,800 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
26.6
26.6
26 26.60 26 3,500 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
10.6
10.6
10.50 10.60 10.50 7,200 0 0 0
D2D
35.7
35.7
35.60 35.70 35.50 69,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
17.40 18 17.40 600 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 3.80 3.77 67,900 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
12.2
12.2
12.60 12.60 9.80 700 0 0 0
DAT
9
9
9 9 9 300 0 0 0
DBC
27.2
27.2
26.80 27.20 26.55 2,472,400 0 0 0
DBD
50.6
50.6
51.30 51.30 50.60 11,400 0 0 0
DBM
21
21
21 21 21 0 0 0 0
DBT
11.4
11.4
11.35 11.35 11.35 0 0 0 0
DC1
6.6
6.6
6.60 6.60 6.60 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.6
11.6
11.50 11.65 11.45 151,400 0 0 0
DCF
40
40
39 42.90 39 5,200 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
36.3
36.3
33.90 36.25 33.90 1,606,600 0 0 0
DCM
34.0
34.0
33.65 34.10 33.60 1,048,400 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 10,000 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
10 10 9 544,700 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
6.8
6.8
6.70 6.80 6.50 21,100 0 0 0
DDV
27.4
27.4
27 27.50 27 462,200 0 0 0
DFC
27.9
27.9
27.80 27.90 27.80 1,100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
95.8
95.8
94 95.80 93.80 1,433,600 0 0 0
DGT
4.4
4.4
4.30 4.40 4.20 119,200 0 0 0
DGW
43.5
43.5
43.80 44.25 41.05 2,029,700 0 0 0
DHA
58.5
58.5
58.50 58.90 57.10 40,100 0 0 0
DHB
8
8
8.20 8.20 8 500 0 0 0
DHC
33.4
33.4
32.60 33.45 32.60 86,600 0 0 0
DHD
31.3
31.3
31.30 31.30 31.30 0 0 0 0
DHG
102.8
102.8
102.50 102.80 102.40 4,500 0 0 0
DHM
6.3
6.3
6.15 6.27 6.15 6,300 0 0 0
DHN
27
27
27 27 27 1,200 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
75.4
75.4
76.80 76.80 74 1,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 200 0 0 0
DIG
20.8
20.8
20.15 20.85 20 7,851,300 0 0 0
DIH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.6
6.6
6.60 6.60 6.30 618,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.72 2.75 2.68 1,200,300 0 0 0
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
23
23
23 23 23 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
25
25
24 25 24 600 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
9 9 9 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
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 3,200 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 36.90 36 600 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 12,600 0 0 0
DPG
44.8
44.8
44.10 44.85 44.10 409,100 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.5
23.5
23.15 23.60 23.15 1,873,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.7
38.7
38.50 38.70 38.30 158,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.6
10.6
10.85 10.85 10.55 6,700 0 0 0
DRC
15.5
15.5
15.40 15.50 15.30 155,200 0 0 0
DRG
8.9
8.9
8.90 8.90 8.70 500 0 0 0
DRH
2.3
2.3
2.30 2.38 2.30 299,800 0 0 0
DRI
12.8
12.8
12.70 12.80 12.50 334,400 0 0 0
DRL
50.3
50.3
50 50.40 50 3,100 0 0 0
DS3
6.3
6.3
6.30 6.70 6.30 15,500 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
26
26
25.40 26.55 25.40 570,800 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
44.1
44.1
43.90 44.10 43.90 2,000 0 0 0
DSP
13
13
13 13 13 100 0 0 0
DST
9.2
9.2
8.90 9.30 8.90 89,100 0 0 0
DTA
4.5
4.5
4.57 4.57 4.32 41,100 0 0 0
DTD
18.1
18.1
17.80 18.10 17.60 112,200 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 2.40 2.40 1,900 0 0 0
DTK
11.5
11.5
11 11.50 11 17,000 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 500 0 0 0
DTP
113.5
113.5
113.50 113.50 113.50 300 0 0 0
DTT
15.6
15.6
15.60 15.60 15.60 200 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 6.40 176,000 0 0 0
DVN
20.4
20.4
20.50 20.60 20.40 13,300 0 0 0
DVP
68.1
68.1
68.60 68.60 68 8,500 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.2
19.2
18.50 19.15 18.35 15,854,800 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.70 10.90 10.70 139,400 0 0 0
DXS
10.3
10.3
9.96 10.25 9.90 1,296,200 0 0 0
DXV
3.9
3.9
3.80 3.96 3.80 11,000 0 0 0
E12
7.9
7.9
6.90 7.90 6.20 32,300 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
32.5
32.5
32 32.50 32 22,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EIB
22.2
22.2
21.20 22.30 21.20 5,698,400 0 0 0
EIC
26.3
26.3
26.90 26.90 26.30 500 0 0 0
EID
23
23
23.10 23.30 22.90 14,300 0 0 0
EIN
2.9
2.9
2.80 3 2.60 10,600 0 0 0
ELC
20.3
20.3
19.85 20.45 19.85 361,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21
21
21 21 21 0 0 0 0
EVE
11.0
11.0
11 11.30 10.95 85,700 0 0 0
EVF
12.3
12.3
11.85 12.25 11.85 2,927,000 0 0 0
EVG
8.1
8.1
7.90 8.08 7.90 419,500 0 0 0
EVS
6
6
6 6.10 6 91,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.60 3.65 3.60 32,900 0 0 0
FCN
15
15
14.80 15.10 14.70 365,700 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 300 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36.2
36.2
36.20 36.20 36.20 0 0 0 0
FIC
12.7
12.7
12.70 12.70 12.60 1,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.3
8.3
8 8.40 7.85 656,100 0 0 0
FIT
4.7
4.7
4.60 4.68 4.60 391,700 0 0 0
FMC
36.4
36.4
36.15 36.40 36.15 13,100 0 0 0
FOC
64.3
64.3
64.30 64.40 64.30 19,200 0 0 0
FOX
61.7
61.7
61.40 62 61.40 30,200 0 0 0
FPT
99
99
99.80 100.20 98.90 5,830,900 0 0 0
FRC
25
25
25 25 25 19,300 0 0 0
FRM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
FRT
145.1
145.1
141.50 146 141.50 418,800 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
48.5
48.5
49.40 49.40 48.50 300 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
32.20 33.35 32.20 625,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.30 8.40 8.10 86,700 0 0 0
GAS
62
62
60.80 62 60.70 529,300 0 0 0
GCB
7.4
7.4
7.50 7.50 7.40 3,200 0 0 0
GCF
30.5
30.5
30.40 30.50 30.40 900 0 0 0
GDA
16.3
16.3
16.30 16.40 16.30 32,300 0 0 0
GDT
20.7
20.7
20.65 20.65 20.60 3,900 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.4
14.4
14.20 14.50 14.15 302,800 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
48.3
48.3
45.50 48.25 45.10 26,226,500 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
29
29 29.10 28.90 23,300 0 0 0
GIC
16
16
16 16 16 300 0 0 0
GIL
15
15
15.15 15.15 14.90 79,900 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
20 21 20 1,200 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMD
63.4
63.4
63 63.70 62.50 1,233,200 0 0 0
GMH
8.5
8.5
8.46 8.46 8.46 300 0 0 0
GMX
15.9
15.9
16 16 15.90 6,700 0 0 0
GND
32
32
32 32 32 100 0 0 0
GPC
2.2
2.2
2.40 2.40 2.20 377,700 0 0 0
GSM
31.6
31.6
31 31.60 31 1,600 0 0 0
GSP
10.5
10.5
10.50 10.50 10.45 2,000 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTD
26.1
26.1
26.10 26.10 26.10 500 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
27.5
27.5
27.15 27.80 27.15 1,192,000 0 0 0
GVT
83.2
83.2
83.20 83.20 83.20 0 0 0 0
H11
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HAC
10
10
10.10 11 9 3,600 0 0 0
HAD
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HAG
18.5
18.5
18.60 18.60 18.10 12,814,100 0 0 0
HAH
61.8
61.8
60.50 62.30 60.50 1,175,000 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HAP
7.8
7.8
7.61 7.79 7.60 36,700 0 0 0
HAR
4
4
3.98 4.02 3.95 229,500 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
34
34
34 34 34 0 0 0 0
HAV
3.8
3.8
3.70 3.80 3.70 500 0 0 0
HAX
10.8
10.8
10.70 10.85 10.65 439,800 0 0 0
HBC
6.3
6.3
6.30 6.30 6.20 1,023,100 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 100 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 23.70 23.70 0 0 0 0
HCD
7.7
7.7
7.71 7.74 7.60 51,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.7
22.7
22.20 23 22.20 7,296,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
14 14 14 2,200 0 0 0
HD6
11.7
11.7
11.90 11.90 11.70 4,700 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HDA
6.1
6.1
6.10 6.10 6.10 9,300 0 0 0
HDB
32.3
32.3
31.80 32.30 31.60 14,640,700 0 0 0
HDC
27.7
27.7
27.10 27.95 26.75 1,941,800 0 0 0
HDG
32.5
32.5
31.80 32.65 31.80 1,772,100 0 0 0
HDM
38.7
38.7
38.70 38.80 38.70 700 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.9
16.9
16.90 16.90 16.90 100 0 0 0
HEC
63
63
63 63 63 200 0 0 0
HEJ
11.4
11.4
12.50 12.50 11.40 200 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
8.1
8.1
8.50 8.50 8.10 200 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
255.9
255.9
254 256 253.90 2,800 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.2
12.2
11.80 12.25 11.70 862,800 0 0 0
HHS
14.5
14.5
14.25 14.45 14.10 1,625,000 0 0 0
HHV
14.2
14.2
13.80 14.20 13.80 3,980,900 0 0 0
HID
7.4
7.4
7.34 7.85 7 1,282,500 0 0 0
HII
7.0
7.0
6.90 7.41 6.65 1,157,800 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
29.4
29.4
29.40 29.40 29.40 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.9
13.9
13.90 13.90 13.90 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
16.7
16.7
18.50 18.50 16.70 114,200 0 0 0
HLD
18.3
18.3
18.30 18.30 18.10 41,300 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
11.75 11.80 11.45 28,100 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.8
14.8
14.40 16 14.10 1,000 0 0 0
HMR
11.6
11.6
11.60 11.70 11.60 74,800 0 0 0
HMS
34.7
34.7
34.70 34.70 34 4,300 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 10.50 10,900 0 0 0
HNF
35.6
35.6
35.60 35.60 35.60 0 0 0 0
HNG
5.7
5.7
5.90 5.90 5.70 3,657,000 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8 7.90 290,000 0 0 0
HNP
12
12
12 12 12 600 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.80 4.70 13,700 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
17
17
17 17 17 0 0 0 0
HPG
27.1
27.1
26.95 27.20 26.85 19,022,200 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 27.70 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.4
80.4
79.60 81 79.50 39,200 0 0 0
HPT
24.9
24.9
24.90 24.90 24.90 100 0 0 0
HPW
22
22
22 22 22 0 0 0 0
HPX
4.6
4.6
4.59 4.62 4.56 757,400 0 0 0
HQC
3.1
3.1
3.14 3.19 3.09 5,681,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.1
29.1
29.05 29.05 29.05 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.75 16.95 16.70 2,180,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
9.3
9.3
8.90 9.27 8.46 954,100 0 0 0
HSM
7
7
7 7 7 100 0 0 0
HSP
14.3
14.3
14 14.30 14 800 0 0 0
HSV
4.5
4.5
4.60 4.60 4.40 9,600 0 0 0
HT1
15.2
15.2
15.50 15.50 15.15 428,800 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 3.50 3.50 5,200 0 0 0
HTG
46.7
46.7
46.10 46.70 46.10 12,100 0 0 0
HTI
24.2
24.2
24 24.20 24 25,000 0 0 0
HTL
23.4
23.4
23.50 23.50 23.20 700 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HTN
9.2
9.2
9.21 9.26 9.17 132,900 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
12.25 12.25 12.25 0 0 0 0
HU1
6.5
6.5
6.50 6.50 6.49 4,600 0 0 0
HU4
11.8
11.8
11.80 12 11.80 83,200 0 0 0
HU6
4.6
4.6
4.70 4.70 4.60 2,400 0 0 0
HUB
15.6
15.6
15.65 15.75 15.60 8,800 0 0 0
HUG
28.8
28.8
28.80 28.80 28.80 1,000 0 0 0
HUT
16.8
16.8
16.50 17 16.40 1,415,900 0 0 0
HVA
19.8
19.8
19.80 19.90 19.10 35,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.30 13.45 13.25 118,100 0 0 0
HVN
29.3
29.3
29 29.60 29 360,300 0 0 0
HVT
30
30
30 30.20 29.90 16,800 0 0 0
HVX
2.7
2.7
2.72 2.85 2.71 2,500 0 0 0
HWS
14.5
14.5
14.40 14.50 14.20 3,700 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 3.10 200 0 0 0
ICG
18.8
18.8
18.30 18.80 18.20 3,000 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
37.5
37.5
37.10 37.50 37.10 15,600 0 0 0
ICT
19.3
19.3
18.90 19.70 18.60 35,800 0 0 0
IDC
40.9
40.9
40 40.90 39.80 1,348,600 0 0 0
IDI
7.3
7.3
7.22 7.28 7.21 235,900 0 0 0
IDJ
5.4
5.4
5.40 5.50 5.30 751,600 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.8
26.8
26.60 26.80 26.60 16,800 0 0 0
IFS
21.3
21.3
21.30 21.30 21.30 2,300 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
IJC
12
12
11.85 12 11.85 1,954,100 0 0 0
ILA
5.1
5.1
5.10 5.10 5.10 900 0 0 0
ILB
26.5
26.5
26.05 26.50 26.05 200 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
15.1
15.1
17.60 17.60 15.10 600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.4
47.4
46.50 47.45 46.50 21,800 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
42.3
42.3
42.50 42.50 41.70 2,300 0 0 0
IPA
18.6
18.6
18.20 18.80 18.10 115,200 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 6,100 0 0 0
IST
37.2
37.2
37.20 37.20 37.20 3,300 0 0 0
ITC
14.1
14.1
13.85 14.15 13.85 117,400 0 0 0
ITD
13.5
13.5
13.60 13.75 13.50 20,300 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.70 110,700 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
9
9
8.90 9 8.80 35,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
6.64 6.97 6.50 334,100 0 0 0
KBC
36.0
36.0
35.55 36.20 35.50 2,187,900 0 0 0
KCB
10.8
10.8
10.80 10.80 10.70 2,800 0 0 0
KDC
52.9
52.9
53 53.10 52 351,600 0 0 0
KDH
35.4
35.4
34.55 35.40 34.35 5,847,000 0 0 0
KDM
22
22
20.80 22 20.30 55,300 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 200 0 0 0
KHD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
KHG
7.5
7.5
7.63 7.63 7.47 13,791,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.50 12.80 12.50 1,200 0 0 0
KHS
16.8
16.8
16.70 16.80 16.30 8,800 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
6.2
6.2
6.20 6.20 6.20 100 0 0 0
KLB
15.3
15.3
15.20 15.50 15.10 181,000 0 0 0
KMR
3.0
3.0
2.95 2.97 2.93 4,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.9
38.9
38.80 38.90 38.80 364,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.05 18.50 17.95 1,058,700 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
74.9
74.9
75.50 76.40 74.70 36,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.7
1.7
1.80 1.90 1.70 11,700 0 0 0
KST
13.3
13.3
12.80 13.30 12.80 600 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
25.0
25.0
24 24.95 24 2,000 0 0 0
L12
4
4
4 4 4 1,100 0 0 0
L14
31.6
31.6
30.90 31.60 30.80 95,600 0 0 0
L18
26.4
26.4
26 26.90 26 3,900 0 0 0
L40
92.9
92.9
93.50 94 90.50 32,000 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
19
19.10 19.10 18.75 1,100 0 0 0
LAI
15.8
15.8
16 16.20 15.50 41,900 0 0 0
LAS
16.7
16.7
16.60 16.80 16.60 127,600 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
37
37
37 37 37 200 0 0 0
LBM
38.3
38.3
38.15 38.30 37.90 20,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.3
10.3
10.15 10.30 10 1,370,600 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.41 4.53 4.35 2,236,100 0 0 0
LDP
11.3
11.3
11.30 11.30 11 28,200 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.60 3.60 3.50 900 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
6.3
6.3
6.20 6.25 5.77 547,700 0 0 0
LHC
120
120
110.60 122.10 109 45,000 0 0 0
LHG
29.8
29.8
29.70 29.80 29.65 34,000 0 0 0
LIC
27.3
27.3
27 27.30 27 2,400 0 0 0
LIG
4.4
4.4
4.40 4.50 4.40 100,000 0 0 0
LIX
35.1
35.1
34.95 35.05 34.90 28,600 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 1,600 0 0 0
LLM
16.5
16.5
16.50 16.50 16.50 0 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 13.80 100 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
49.6
49.6
49.15 50 49.15 1,572,800 0 0 0
LPT
5.6
5.6
5.70 5.70 5.60 1,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.9
32.9
32.70 33.70 31.50 41,400 0 0 0
LSS
9.5
9.5
9.50 9.55 9.46 89,500 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
22.7
22.7
21.40 22.90 21.40 7,400 0 0 0
MA1
31
31
32.80 32.80 31 4,300 0 0 0
MAC
13.3
13.3
13.73 13.73 13.25 20,300 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
23.3
23.3
22.90 23.45 22.85 21,635,300 0 0 0
MBG
3.4
3.4
3.50 3.50 3.30 45,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.4
29.4
28.40 29.80 28.30 2,189,700 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 5,000 0 0 0
MCH
215.7
215.7
214.70 220 214.70 228,000 0 0 0
MCM
26.3
26.3
26.35 26.45 26.20 21,100 0 0 0
MCO
7.1
7.1
7.10 7.10 7 8,400 0 0 0
MCP
28.5
28.5
27.90 28.50 27.60 26,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.3
10.3
10.20 10.30 10.20 6,900 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 21.50 100 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
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.7
37.7
38.20 38.20 33 11,100 0 0 0
MGC
12.7
12.7
12.40 12.90 12.20 2,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MH3
28.3
28.3
28 28.30 28 800 0 0 0
MHC
13
13
12.40 13.15 12.40 306,200 0 0 0
MIC
13
13
13.90 13.90 13 1,000 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.1
17.1
16.95 17.15 16.95 72,800 0 0 0
MKP
27.8
27.8
27.80 27.80 27.80 0 0 0 0
MKV
15.3
15.3
15.30 15.30 15 2,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.9
18.9
18.90 18.90 18.90 100 0 0 0
MML
36.7
36.7
36.90 37.20 36.30 76,400 0 0 0
MNB
25
25
25 25 25 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.1
17.1
16.40 17.20 16.40 51,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 4,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.2
12.2
12.10 12.20 12.05 2,634,700 0 0 0
MSH
40.0
40.0
39.45 40.10 39.35 371,200 0 0 0
MSN
78.6
78.6
77.50 78.60 77.30 3,197,800 0 0 0
MSR
22.8
22.8
22.70 22.80 22.50 886,000 0 0 0
MST
5.5
5.5
5.40 5.50 5.30 1,047,900 0 0 0
MTA
13.8
13.8
13.60 13.90 13.60 6,300 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
23.5
23.5
23.50 23.50 23.50 200 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
15
15
15 15 15 100 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
16.80 16.80 16.80 0 0 0 0
MVC
16.1
16.1
16 16.30 15.80 96,500 0 0 0
MVN
46.7
46.7
46.80 46.80 46.70 2,600 0 0 0
MWG
80.2
80.2
78.50 80.20 78.50 4,735,000 0 0 0
MZG
8.9
8.9
9 9.10 8.60 723,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.7
33.7
34.10 34.10 31.85 624,900 0 0 0
NAG
8.3
8.3
8.30 8.40 8.10 208,300 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.4
17.4
17.50 18.70 17.40 3,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.45 19.80 19 45,000 0 0 0
NBC
8.8
8.8
9 9.10 8.80 23,000 0 0 0
NBE
12
12
12 12 11.80 50,000 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 500 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 0 0 0 0
NCG
13.2
13.2
12 13.20 12 313,100 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 500 0 0 0
NCT
96.1
96.1
96.30 96.30 95.70 7,200 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
11.6
11.6
11.50 11.60 11.40 87,300 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5 5 5 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 5.90 71,800 0 0 0
NED
6.7
6.7
6.60 6.70 6.60 14,200 0 0 0
NET
69
69
68.50 69 68.50 1,000 0 0 0
NFC
60
60
60 60 60 200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.3
18.3
17.38 18.25 17.38 599,800 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 11.90 11.80 99,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.20 10.40 10.20 1,600 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
16.6
16.6
16.10 16.60 16.10 3,703,200 0 0 0
NLG
36.2
36.2
35.45 36.15 35.30 1,311,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.8
53.8
52.70 53.90 52.70 67,400 0 0 0
NNT
60
60
62.60 62.60 60 200 0 0 0
NO1
6.7
6.7
6.70 6.74 6.56 88,600 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
10.50 10.70 10.50 1,000 0 0 0
NRC
6
6
6 6.10 5.90 285,900 0 0 0
NS2
20.4
20.4
19.90 20.80 19.90 1,400 0 0 0
NSC
77.5
77.5
77.50 77.50 77.20 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 3,100 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 0 0 0 0
NT2
23.6
23.6
23.55 23.65 23.30 519,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160
160
160 160.80 159.90 17,400 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.8
57.8
57.80 57.80 57.80 0 0 0 0
NTL
18.5
18.5
18.15 18.55 18.15 503,300 0 0 0
NTP
63.1
63.1
63 63.80 62.60 106,400 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
13.9
13.9
13.80 14 13.70 94,600 0 0 0
NVL
15.5
15.5
15.35 15.70 15.30 10,760,000 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
4.2
4.2
3.80 4.20 3.70 1,700 0 0 0
OCB
12.2
12.2
12.15 12.25 12.10 1,352,900 0 0 0
OCH
6.5
6.5
6.40 6.70 6.40 164,500 0 0 0
ODE
46.4
46.4
46.30 46.40 46.20 15,600 0 0 0
OGC
4.0
4.0
4.24 4.30 4.02 985,600 0 0 0
OIL
10.6
10.6
10.60 10.60 10.50 295,700 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 1,400 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 0 0 0 0
ORS
13.9
13.9
13.50 14.10 13.50 1,464,400 0 0 0
PAC
24.9
24.9
25.50 26.10 24.90 868,400 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.4
27.4
26.40 27.40 26.40 913,900 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 48,300 0 0 0
PAT
101.9
101.9
101.30 102 100.70 13,400 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 29,300 0 0 0
PBP
12.6
12.6
12.60 12.60 12.60 900 0 0 0
PBT
14
14
12.80 14 12.80 400 0 0 0
PC1
22.2
22.2
21.70 22.20 21.70 1,087,200 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 100 0 0 0
PCE
20
20
19 20 18.50 10,800 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.7
19.7
20.10 20.10 19.60 138,900 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 10.90 500 0 0 0
PDB
25.4
25.4
24.80 25.40 24.70 7,100 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 1,300 0 0 0
PDN
96.5
96.5
96.20 96.50 95.60 1,400 0 0 0
PDR
22.6
22.6
21.80 22.60 21.75 8,068,700 0 0 0
PDV
13.1
13.1
13.10 13.10 12.95 12,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 200 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 0 0 0 0
PET
32.8
32.8
31.05 33 31.05 1,166,400 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 39,400 0 0 0
PGB
12.6
12.6
12.60 12.70 12.50 14,500 0 0 0
PGC
13.6
13.6
13.40 13.55 13.40 4,500 0 0 0
PGD
24.5
24.5
24.75 24.75 24.50 1,300 0 0 0
PGI
20.7
20.7
19.95 20.70 19 4,900 0 0 0
PGN
6.5
6.5
6.90 6.90 6.50 24,500 0 0 0
PGS
49.5
49.5
49.50 49.50 49.50 0 0 0 0
PGT
8
8
7.40 8 7.40 500 0 0 0
PGV
19.7
19.7
19.70 19.70 19.40 3,400 0 0 0
PHC
5.0
5.0
5 5.04 4.94 13,600 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
67.5
67.5
67.50 67.50 67.50 0 0 0 0
PHP
35.2
35.2
35.20 35.20 34.90 29,000 0 0 0
PHR
55.6
55.6
55.20 55.80 55.20 49,600 0 0 0
PHS
14.4
14.4
12.50 14.40 12.50 200 0 0 0
PIA
28.7
28.7
28.70 28.70 28.70 0 0 0 0
PIC
16.9
16.9
17.10 17.10 16.80 2,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PIT
6.7
6.7
6.29 6.72 6.29 1,600 0 0 0
PIV
3.7
3.7
3.50 3.80 3.50 39,700 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
25.9
25.9
25.70 26 25.70 62,600 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
PLP
6.4
6.4
7.30 7.30 6.40 749,100 0 0 0
PLX
33.9
33.9
33.55 34.05 33.55 592,900 0 0 0
PMB
10.2
10.2
10 10.20 10 700 0 0 0
PMC
182.5
182.5
170 182.50 170 1,200 0 0 0
PMG
7.1
7.1
6.95 7.05 6.95 1,900 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 800 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34
34
34 34 34 0 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 0 0 0 0
PNC
21.4
21.4
21.40 21.40 21.40 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
87.2
87.2
87 87.40 86.70 427,200 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
POT
20.5
20.5
19.90 21.80 19.90 2,900 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 2,400 0 0 0
POW
15.2
15.2
14.95 15.20 14.90 8,180,100 0 0 0
PPC
10
10
10 10.05 10 225,800 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 28.09 27.90 24,000 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
11.3
11.3
11 11.30 11 600 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.3
13.3
13.40 13.40 12.90 12,300 0 0 0
PRE
23.2
23.2
22.50 23.20 22.50 7,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.50 11.80 11.50 3,100 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 1,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16
16
15.40 16.70 15.30 139,400 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
7.90 8.10 7.90 52,900 0 0 0
PSL
11
11
11 11 11 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
18
18
18 20 18 1,600 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 800 0 0 0
PTB
50.4
50.4
50.10 50.40 50 47,100 0 0 0
PTC
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
PTD
8.1
8.1
8.10 8.10 8.10 1,000 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
36.3
36.3
36.10 36.30 36.10 300 0 0 0
PTL
3.1
3.1
3.18 3.18 3.08 18,100 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
10.70 10.70 10.70 0 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 5,200 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 41,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.30 28.60 28.30 39,500 0 0 0
PVC
10.9
10.9
10.80 10.90 10.70 182,400 0 0 0
PVD
26.2
26.2
25.80 26.35 25.55 5,148,800 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 5.90 104,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
87.5
87.5
86.30 89.90 86.30 71,600 0 0 0
PVM
17.3
17.3
17.90 17.90 17.30 21,500 0 0 0
PVO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.6
31.6
31.12 31.78 31.03 2,986,900 0 0 0
PVT
19.1
19.1
18.70 19.15 18.65 5,238,500 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
3.60 3.70 3.50 33,000 0 0 0
PWS
14
14
14 14 14 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
16.8
16.8
16 16.90 16 256,400 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
13.8
13.8
13.70 13.80 13.40 173,800 0 0 0
QHD
41.9
41.9
41.90 41.90 41.90 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.7
5.7
5.80 5.80 5.50 800 0 0 0
QNP
30.1
30.1
30.85 30.85 30 1,800 0 0 0
QNS
44
44
44.20 44.50 44 148,300 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
34.6
34.6
34.50 34.60 34.10 500 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QTC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
QTP
12.8
12.8
12.70 12.90 12.70 62,900 0 0 0
RAL
92.7
92.7
92.70 92.80 92.50 3,700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.9
6.9
7.10 7.10 6.90 300 0 0 0
RCC
25.4
25.4
25.40 25.40 25.40 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.7
13.7
13.50 13.70 12.40 6,300 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65
65
65.70 65.70 64.50 450,900 0 0 0
RIC
10.5
10.5
11.30 11.30 10 9,500 0 0 0
RTB
28.7
28.7
27.50 29.30 25.30 1,400 0 0 0
RYG
11
11
11 11.10 10.65 123,700 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34.1
34.1
34.05 34.05 34.05 0 0 0 0
S55
56
56
56 56 56 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.5
9.5
9.30 10 9.30 191,800 0 0 0
SAB
46.5
46.5
46.40 46.80 46.40 374,600 0 0 0
SAC
12.7
12.7
12.70 12.70 12.70 100 0 0 0
SAF
52
52
52 52 52 3,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.21 7.37 7.21 160,000 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
32.5
32.5
32 33.10 32 8,100 0 0 0
SAV
13.7
13.7
13.55 13.65 13.55 3,200 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SBA
28.2
28.2
28 28.40 28 3,500 0 0 0
SBB
17
17
17.10 17.10 17 61,500 0 0 0
SBD
7.4
7.4
7.20 7.40 7.20 500 0 0 0
SBG
15
15
15.25 15.35 14.60 585,400 0 0 0
SBH
41.6
41.6
41.60 41.60 41.60 100 0 0 0
SBL
7.7
7.7
7.50 7.90 7.50 800 0 0 0
SBM
35
35
34 35 34 1,200 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.5
5.5
5.40 5.50 5.30 193,700 0 0 0
SBT
25.3
25.3
25.15 25.25 25.10 811,400 0 0 0
SBV
8.2
8.2
7.80 8.20 7.80 8,700 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCG
66.5
66.5
66.10 66.50 66 27,300 0 0 0
SCI
9.8
9.8
9.50 9.80 9.50 17,500 0 0 0
SCJ
3.6
3.6
3.70 3.70 3.60 10,000 0 0 0
SCL
20.7
20.7
20.80 20.80 20.60 8,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.4
8.4
8.18 8.45 8.18 3,011,600 0 0 0
SCS
54.9
54.9
54.80 55 54.70 145,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 4,800 0 0 0
SD5
9
9
8.90 9 8.90 6,000 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 13,000 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
10
10
10 10 10 200 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 100 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
20.7
20.7
20.70 20.70 20.70 2,000 0 0 0
SDV
30
30
30 30 30 0 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 20.60 20.30 21,500 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19.7
19.7
19.75 20 19.70 3,800 0 0 0
SFG
10.4
10.4
10.45 10.45 10 2,100 0 0 0
SFI
25.5
25.5
25.50 25.50 25.50 0 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 9,900 0 0 0
SGC
83
83
82.90 83 82.90 500 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
27
27
26.50 27 26.50 400 0 0 0
SGI
12.5
12.5
12.70 12.70 12.50 400 0 0 0
SGN
60.7
60.7
60.50 60.70 60.40 2,500 0 0 0
SGP
27.3
27.3
27 27.50 26.70 181,600 0 0 0
SGR
20.3
20.3
20.25 20.30 20.05 584,300 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.3
16.3
16.30 16.30 16.15 13,100 0 0 0
SHA
4.1
4.1
4.12 4.12 4.09 1,800 0 0 0
SHB
16.7
16.7
16.35 16.75 16.35 87,211,400 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7.1
7.1
7.30 7.30 7 3,300 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.6
14.6
14.45 14.60 14.45 561,000 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 22,100 0 0 0
SHP
34
34
35 35 34 2,200 0 0 0
SHS
21.7
21.7
21 22.10 20.70 17,340,500 0 0 0
SID
16.8
16.8
16.80 16.80 16.80 400 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIV
36.7
36.7
36.60 36.70 36.60 500 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
14.10 14.15 14.05 25,000 0 0 0
SJE
19.3
19.3
20 20.10 19.20 61,400 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SJS
58.3
58.3
58.30 60.90 58.30 17,600 0 0 0
SKG
10.1
10.1
10.10 10.10 9.98 93,700 0 0 0
SKH
24.7
24.7
24.70 24.70 24.70 100 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 900 0 0 0
SKV
27
27
27 27 27 0 0 0 0
SLS
165
165
164 165 163.20 2,100 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40.4
40.4
40.40 40.40 40 14,800 0 0 0
SMC
13.3
13.3
13.45 13.45 13.20 148,200 0 0 0
SMN
11.3
11.3
11.30 11.30 11.30 4,200 0 0 0
SMT
12.2
12.2
12.40 12.60 11.60 6,800 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.5
31.5
30.10 31.50 30.10 300 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
20.4
20.4
22 23.90 20.40 500 0 0 0
SPC
9.2
9.2
9.20 9.30 9.20 2,500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.6
10.6
10.60 10.60 10.60 100 0 0 0
SPV
22
22
26 26.50 21.70 4,900 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 3,100 0 0 0
SRC
53.5
53.5
53.50 53.50 53.50 0 0 0 0
SRF
7.6
7.6
7.65 7.80 7.50 2,900 0 0 0
SSB
17.3
17.3
17.05 17.25 17 3,297,200 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
8.2
8.2
8.20 8.20 8.20 600 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
34
34
33 34.05 32.95 36,038,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.5
5.5
5.52 5.53 5.47 52,000 0 0 0
STB
50.0
50.0
50.10 51.20 49.95 7,616,300 0 0 0
STC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
STG
32.9
32.9
32.85 32.85 32.85 0 0 0 0
STH
22.3
22.3
21.80 22.50 21.60 216,600 0 0 0
STK
16.8
16.8
16.75 16.85 16.75 2,100 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
30.2
30.2
30.20 30.20 30.20 100 0 0 0
SVC
23.5
23.5
22.80 23.70 22.75 3,400 0 0 0
SVD
6
6
6 6 5.60 41,900 0 0 0
SVG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
46.5
46.5
43.25 49.75 43.25 4,700 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 32,900 0 0 0
SVT
10.8
10.8
10.80 10.80 10.70 2,200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 200 0 0 0
SZB
37.6
37.6
37.60 37.60 37.60 1,300 0 0 0
SZC
31.4
31.4
31.20 31.45 31 327,100 0 0 0
SZE
10.5
10.5
10.50 10.50 10.50 3,400 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
45.5
45.5
45.05 45.50 45 26,300 0 0 0
TA6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TA9
11.8
11.8
11.80 11.80 11.60 2,900 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
45
45
44 45 43.75 305,200 0 0 0
TAN
41.5
41.5
41.50 41.50 41.50 2,300 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.8
37.8
38.10 38.10 37.75 200 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
33.9
33.9
33.60 33.90 33.50 7,859,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.7
20.7
20.10 20.75 20.05 4,914,700 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
34.5
34.5
34.75 34.75 34.45 2,400 0 0 0
TCM
28.2
28.2
28.15 28.20 27.70 1,085,200 0 0 0
TCO
9.9
9.9
9.80 9.90 9.70 150,400 0 0 0
TCR
3.1
3.1
2.95 3.14 2.95 900 0 0 0
TCT
19.9
19.9
20 20 19.90 2,700 0 0 0
TCW
32.4
32.4
32.40 32.40 32.40 1,800 0 0 0
TDB
41
41
41 41 41 400 0 0 0
TDC
11.9
11.9
11.90 11.90 11.70 131,200 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDG
3.1
3.1
3.06 3.14 3.06 5,000 0 0 0
TDH
4.8
4.8
4.83 4.84 4.76 47,300 0 0 0
TDM
59
59
59 59 59 0 0 0 0
TDP
28
28
28 28 27.90 23,800 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 3,300 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 11,100 0 0 0
TDW
50.6
50.6
50.60 50.60 50.60 100 0 0 0
TED
58.2
58.2
58.20 58.20 58.20 200 0 0 0
TEG
6.3
6.3
6.27 6.30 6.27 5,900 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
57.6
57.6
63.50 63.50 54 8,500 0 0 0
TGP
6.7
6.7
6.70 6.70 6.70 100 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
30.6
30.6
30 30.60 30 9,400 0 0 0
THG
46.9
46.9
46.40 47.40 44.90 151,200 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
8.1
8.1
8.10 8.10 8 14,100 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
23
23.80 23.80 23 27,700 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.7
7.7
7.90 7.90 7.60 383,200 0 0 0
TIN
50.9
50.9
50.30 50.90 50.30 1,000 0 0 0
TIP
18.4
18.4
18.35 18.45 18.30 29,600 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 10,200 0 0 0
TIX
46.4
46.4
46.35 46.35 46.35 200 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 0 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.24 8.27 8.19 103,700 0 0 0
TLG
53.3
53.3
54.70 54.70 53.30 209,100 0 0 0
TLH
5.3
5.3
5.16 5.36 5.16 133,000 0 0 0
TLI
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TLP
6.6
6.6
7 7.30 6.60 1,200 0 0 0
TLT
20.5
20.5
20 20.50 20 1,000 0 0 0
TMB
55.5
55.5
54.90 55.50 54.90 3,300 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
63
63
63.50 64 60 1,200 0 0 0
TMS
41
41
40.45 41 40.10 3,300 0 0 0
TMT
13.6
13.6
14.15 14.15 13.15 234,600 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 0 0 0 0
TN1
14.7
14.7
14.50 14.70 14.30 19,300 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
29.5
29.5
29.50 29.50 29.50 200 0 0 0
TNG
19.3
19.3
19.60 19.60 19.10 561,000 0 0 0
TNH
11.6
11.6
11.70 11.90 11.50 595,500 0 0 0
TNI
6
6
5.94 6 5.91 226,500 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
8.2
8.2
8.09 8.20 7.95 507,400 0 0 0
TNV
10.4
10.4
10.40 10.40 10.40 500 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
141.7
141.7
139.70 145 139.10 19,400 0 0 0
TOT
16
16
16 16 15.50 8,300 0 0 0
TOW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
TPB
17.4
17.4
16.90 17.45 16.90 6,895,100 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 200 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
69.2
69.2
69.10 69.20 68.30 4,600 0 0 0
TRC
75.8
75.8
75.40 76 75 20,000 0 0 0
TRS
31.1
31.1
31.10 31.10 31.10 200 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 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
36.8
36.8
37.40 37.40 35.20 300 0 0 0
TSC
3.0
3.0
2.99 3.02 2.98 270,300 0 0 0
TSD
5
5
4.90 5 4.90 1,500 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
32
32
32 32 32 100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
7.4
7.4
7.50 7.50 7.10 11,300 0 0 0
TTA
11.2
11.2
11.20 11.20 11 71,000 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 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.93 2.93 2.88 328,300 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 33,100 0 0 0
TTL
8.5
8.5
8.90 8.90 8.50 400 0 0 0
TTN
17.6
17.6
17.70 17.80 17.40 152,300 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
23.7
23.7
23.60 23.70 23.40 22,200 0 0 0
TV2
37.1
37.1
36.80 37.15 36.80 94,900 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.4
8.4
8.40 8.44 8.23 56,600 0 0 0
TVC
9.4
9.4
9.40 9.50 9.40 27,500 0 0 0
TVD
10.5
10.5
10.70 10.70 10.50 16,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
64.8
64.8
64.80 64.80 64.80 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8
8
8 8 7.80 194,500 0 0 0
TVS
16.7
16.7
16.35 17 16.35 121,500 0 0 0
TVT
17.3
17.3
16.85 17.30 16.85 3,600 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
18
18
18.75 18.95 18 21,900 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 14,700 0 0 0
UDL
18
18
18 18 18 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
52.7
52.7
52.70 52.70 52.70 300 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
10
10 10 10 100 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.5
17.5
17.50 17.50 17.50 200 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
6.8
6.8
6.60 6.80 6.40 3,400 0 0 0
VAB
10.8
10.8
10.75 10.85 10.75 233,300 0 0 0
VAF
18.1
18.1
17.95 18.20 17.95 400 0 0 0
VAV
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VBB
10.7
10.7
10.60 10.70 10.60 58,200 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
11.7
11.7
10.50 11.70 10.50 3,400 0 0 0
VC1
12
12
12 12 12 100 0 0 0
VC2
7
7
6.80 7 6.70 181,500 0 0 0
VC3
28.2
28.2
27.90 28.20 27.60 1,156,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
25 25 24.50 900 0 0 0
VC7
10.6
10.6
10.40 10.70 10.40 60,000 0 0 0
VC9
3.6
3.6
3.60 3.60 3.60 28,800 0 0 0
VCA
8.6
8.6
8.55 8.90 8.55 3,000 0 0 0
VCB
58.1
58.1
58.50 58.60 57.80 5,371,200 0 0 0
VCC
9.6
9.6
9.50 9.80 9.50 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
283.1
283.1
304.80 304.80 283 2,000 0 0 0
VCG
24.3
24.3
23.65 24.30 23.65 4,652,000 0 0 0
VCI
34.4
34.4
33.60 34.80 33.50 10,554,600 0 0 0
VCM
10.4
10.4
10 10.40 10 2,400 0 0 0
VCP
25.5
25.5
25.50 26 25.50 4,300 0 0 0
VCR
40.6
40.6
41.20 41.20 40.60 600 0 0 0
VCS
46.7
46.7
46.70 47 46.40 58,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 100 0 0 0
VDL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
45.9
45.9
45.90 45.90 45.90 200 0 0 0
VDS
18.7
18.7
18.35 18.90 18.35 949,400 0 0 0
VDT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 3,900 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
4.10 4.10 3.90 35,400 0 0 0
VEA
35.3
35.3
35.30 35.60 35.20 313,800 0 0 0
VEC
54
54
50.80 55 50.80 83,700 0 0 0
VEF
132.2
132.2
132.30 132.30 131.80 9,000 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
15.5
15.5
15.50 15.50 15.50 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.5
53.5
53.50 53.50 53.50 200 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 800 0 0 0
VGC
45.8
45.8
44.50 45.90 44 885,800 0 0 0
VGG
45.3
45.3
45.30 45.30 45.30 100 0 0 0
VGI
74.4
74.4
72.80 74.80 72.60 424,200 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.4
28.4
28.10 28.40 27.70 23,100 0 0 0
VGR
56
56
56 56 55.90 600 0 0 0
VGS
28.7
28.7
27.70 28.70 27.70 367,100 0 0 0
VGT
12.5
12.5
12.40 12.60 12.40 500,600 0 0 0
VGV
39
39
40.50 40.50 34 8,300 0 0 0
VHC
58.5
58.5
57.80 58.50 57.30 620,400 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 55,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 261,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VHM
102.1
102.1
102.80 102.90 100.10 4,375,200 0 0 0
VIB
18.5
18.5
18.30 18.60 18.30 3,263,900 0 0 0
VIC
245
245
247 247 237.50 4,196,800 0 0 0
VID
5.1
5.1
5.08 5.08 5 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
14.80 15.30 14.80 13,900 0 0 0
VIG
5.8
5.8
5.80 5.90 5.80 65,100 0 0 0
VIH
26.2
26.2
26.20 26.20 23.10 300 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VIP
12.7
12.7
12.80 12.80 12.55 40,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18
18
18 18 18 100 0 0 0
VIW
17.2
17.2
15.90 17.20 15.90 38,500 0 0 0
VIX
24.5
24.5
23.15 24.50 23.10 62,793,200 0 0 0
VJC
207.8
207.8
218.50 220 206.90 2,250,800 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
47.9
47.9
48 48 47.70 25,500 0 0 0
VLC
14
14
14 14.10 13.90 241,400 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.9
8.9
8.30 8.90 8.30 2,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28
28
28 28 28 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6.10 6.10 5.80 9,800 0 0 0
VMD
16.5
16.5
16.60 16.60 16.45 4,400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 5,100 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
17.5
17.5
17.10 17.50 17.10 500 0 0 0
VNB
16.8
16.8
16.60 16.80 16.50 6,100 0 0 0
VNC
35
35
35 35 35 200 0 0 0
VND
18.8
18.8
18.40 19.20 18.30 16,306,700 0 0 0
VNE
6.1
6.1
6.17 6.17 6.06 102,200 0 0 0
VNF
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VNG
7.7
7.7
7.10 7.67 7.09 36,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.1
8.1
8 8.10 8 200 0 0 0
VNL
22.8
22.8
22.60 23.05 22.60 4,400 0 0 0
VNM
62.8
62.8
62.30 63.20 62.30 3,651,000 0 0 0
VNP
17.6
17.6
17.20 18.30 17.20 53,600 0 0 0
VNR
20.3
20.3
20.30 20.30 20.20 1,800 0 0 0
VNS
9.1
9.1
9.12 9.12 9.07 20,300 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 300 0 0 0
VNZ
378
378
380 380 378 500 0 0 0
VOC
12.3
12.3
12.30 12.30 12.30 7,600 0 0 0
VOS
13
13
12.90 13.15 12.90 640,300 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29
29
28.20 29.10 28.20 18,812,900 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 25.80 25.80 2,800 0 0 0
VPG
6.3
6.3
6.20 6.31 6.10 257,000 0 0 0
VPH
4.9
4.9
4.93 4.93 4.85 17,000 0 0 0
VPI
55.8
55.8
55.10 56.20 55.10 2,735,600 0 0 0
VPR
18.3
18.3
18.30 18.30 18.30 100 0 0 0
VPS
9.1
9.1
9.34 9.34 9.04 24,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
12.9
12.9
13.20 13.20 12.60 5,300 0 0 0
VRE
33.9
33.9
33.50 34.40 33.35 7,893,300 0 0 0
VRG
18.3
18.3
17.60 18.30 17.60 9,700 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 200 0 0 0
VSC
23.2
23.2
22.10 23.15 21 14,369,800 0 0 0
VSE
9
9
8.90 9.10 8.90 12,000 0 0 0
VSF
25.2
25.2
25.10 25.20 24.70 6,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
43.8
43.8
43.70 44.05 43.70 48,000 0 0 0
VSI
21.1
21.1
21 21.10 21 53,500 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3
3
3 3 3 100 0 0 0
VTB
18.7
18.7
18.55 19 18.10 42,500 0 0 0
VTC
14.1
14.1
14.10 14.10 14.10 68,000 0 0 0
VTD
6.8
6.8
6.80 6.90 6.80 12,500 0 0 0
VTE
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VTK
50.4
50.4
50.20 51 50.20 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.65 11.70 11.60 172,100 0 0 0
VTP
100.4
100.4
99.60 101.20 99.50 392,500 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
16
16
15.50 17.60 15.50 103,100 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14
14
14 14.20 13.90 95,400 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18.20 1,118,200 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VVS
59.3
59.3
59.80 59.80 55.80 250,500 0 0 0
VW3
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VWS
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
280.5
280.5
283 283 280.50 900 0 0 0
WSB
58
58
58 58 58 0 0 0 0
WSS
6.8
6.8
6.60 7 6.60 30,300 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20
20
20 20 20 0 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
8.7
8.7
8.80 8.80 8.70 18,000 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
XMP
17
17
17 17 17 0 0 0 0
XPH
14
14
14 14 14 3,800 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
14.3
14.3
14.55 14.55 14.20 6,100 0 0 0
YEG
12.3
12.3
12.15 12.35 12.15 603,200 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
261.9
261.9
257.72 262.12 257.64 54,787,738 0 0 0
^UPCOM
119.3
119.3
118.84 119.76 118.84 0 0 0 0
^VN30
1,923.6
1,923.6
1,916.14 1,927.38 1,909.93 291,175,344 0 0 0
^VNINDEX
1,680.4
1,680.4
1,667.31 1,682.17 1,663.99 681,733,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |