DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/11/2025

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 27/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36
36
34.50 36 34.50 500 0 0 0
AAA
8.4
8.4
8.45 8.55 8.31 2,209,100 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 279,900 0 0 0
AAM
7.1
7.1
6.95 7.08 6.95 4,000 0 0 0
AAS
8.8
8.8
8.90 8.90 8.70 1,152,200 0 0 0
AAT
3.6
3.6
3.46 3.59 3.41 80,800 0 0 0
AAV
7
7
6.80 7 6.70 650,600 0 0 0
ABB
14.5
14.5
14.50 14.70 14.40 1,530,400 0 0 0
ABC
15.4
15.4
13.20 15.40 13.20 473,800 0 0 0
ABI
20.2
20.2
20.10 20.50 20 18,600 0 0 0
ABR
13.1
13.1
13.40 13.40 13.10 400 0 0 0
ABS
3.7
3.7
3.62 3.75 3.49 458,200 0 0 0
ABT
72.8
72.8
72.10 72.80 72 4,400 0 0 0
ABW
10.7
10.7
10.80 10.80 10.70 38,300 0 0 0
ACB
24.4
24.4
24.45 24.50 24.30 7,791,600 0 0 0
ACC
13.3
13.3
13.05 13.30 13.05 2,600 0 0 0
ACE
41.9
41.9
41.90 41.90 41.90 900 0 0 0
ACL
13.6
13.6
13.65 13.70 13.40 7,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
53
53
52.60 53.40 52.60 324,800 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 9.28 300 0 0 0
ADS
8.2
8.2
8.11 8.20 8.11 56,600 0 0 0
AFX
13.6
13.6
14 14.20 13.40 516,900 0 0 0
AG1
11.2
11.2
11.20 11.20 11.20 600 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
16
16
16.15 16.20 16 182,000 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
39.6
39.6
39 39.80 39 3,600 0 0 0
AGR
15.4
15.4
15.50 15.65 15.30 291,500 0 0 0
AGX
161.8
161.8
161.80 161.80 161.80 0 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
44
44
44 44 44 2,500 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 100 0 0 0
ALV
6.4
6.4
6.50 6.50 6.30 9,100 0 0 0
AMC
20.8
20.8
20.50 20.90 20.50 7,400 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
AMS
7.8
7.8
7.60 7.80 7.50 240,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
43.7
43.7
43 48.80 43 100,600 0 0 0
ANV
29.3
29.3
30 30.10 29.30 1,254,000 0 0 0
APF
39.9
39.9
39.20 40 39.20 29,400 0 0 0
APG
11.0
11.0
10.90 10.95 10.80 193,100 0 0 0
APH
6.6
6.6
6.56 6.67 6.55 169,800 0 0 0
API
7.1
7.1
7.10 7.20 7 99,200 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.4
5.4
5.20 5.40 5.20 2,300 0 0 0
APS
7.6
7.6
7.80 7.80 7.50 188,000 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
17.1
17.1
16.95 17.05 16.95 4,800 0 0 0
ASM
7.0
7.0
7.03 7.04 6.97 252,900 0 0 0
ASP
4.8
4.8
4.70 4.75 4.70 10,400 0 0 0
AST
74
74
74.30 74.30 74 2,500 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 0 0 0 0
AVC
54
54
54 54 54 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
11
11
11 11.20 10.90 23,800 0 0 0
BAB
12.5
12.5
12.30 12.50 12.30 10,200 0 0 0
BAF
31.5
31.5
31.55 31.65 31.40 1,126,300 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBC
75
75
75 75 75 0 0 0 0
BBH
13.2
13.2
13.20 13.30 13.20 5,800 0 0 0
BBM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
13.8
13.8
13.40 14.50 12.70 1,900 0 0 0
BCA
12.9
12.9
14 14.30 12.90 92,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 100 0 0 0
BCC
7.9
7.9
7.90 7.90 7.80 34,100 0 0 0
BCE
11.0
11.0
10.75 11 10.60 853,000 0 0 0
BCF
41.8
41.8
45 45 41.30 9,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.4
66.4
66.60 66.60 65.40 170,600 0 0 0
BCP
9
9
9.90 10 9 4,000 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 0 0 0 0
BDT
10
10
9.90 10.10 9.80 27,300 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
15.9
15.9
13.80 15.90 13.80 1,600 0 0 0
BFC
44
44
43.95 44.05 42.70 125,100 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31
31
31 31.50 31 1,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.4
22.4
22.85 23 22.15 327,900 0 0 0
BID
37.6
37.6
37.45 37.70 37.30 1,071,300 0 0 0
BIG
6
6
6.10 6.20 5.80 113,000 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
23.2
23.2
22.70 24 22.50 27,500 0 0 0
BKG
3.0
3.0
3.09 3.09 2.89 84,500 0 0 0
BLI
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24
24
24 24 24 1,000 0 0 0
BMC
16.1
16.1
16.10 16.10 16 15,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.5
18.5
18.50 18.60 18.30 132,800 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BMK
14.8
14.8
14.60 14.80 14.60 600 0 0 0
BMP
156.2
156.2
158 160.60 156.20 55,800 0 0 0
BMS
12.9
12.9
13 13.10 12.80 118,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
8.10 8.10 7.80 133,600 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 4.30 2,300 0 0 0
BRC
13.2
13.2
13 13.20 13 300 0 0 0
BRR
18.2
18.2
17.50 18.20 17.50 3,500 0 0 0
BRS
20.5
20.5
20.50 20.50 20.50 300 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 200 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
18.9
18.9
18.90 18.90 18.90 105,000 0 0 0
BSI
40.2
40.2
40.35 40.70 40 252,200 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
15.5
15.5
15.85 15.90 15.50 3,201,600 0 0 0
BT1
11
11
11 11 11 100 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 4.80 100 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
29.7
29.7
28.50 30.20 28.50 25,400 0 0 0
BTN
3
3
3 3 3 100 0 0 0
BTP
9.7
9.7
9.67 9.67 9.61 18,400 0 0 0
BTS
5.3
5.3
5.30 5.30 5.20 4,200 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 2,000 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
52.50 64.10 52.50 1,500 0 0 0
BVB
13.4
13.4
13.20 13.50 13.10 826,400 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
52.9
52.9
52.50 52.90 52 151,600 0 0 0
BVL
16.9
16.9
16.70 16.90 16.70 500 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.5
31.5
32 32 31.50 76,300 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.5
47.5
47.50 48 47.45 29,800 0 0 0
BWS
34.0
34.0
34.00 34.00 33.81 12,400 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
25.6
25.6
25.50 25.60 25 9,900 0 0 0
C47
9.9
9.9
9.90 9.99 9.80 30,000 0 0 0
C4G
8.4
8.4
8.40 8.60 8.40 1,231,000 0 0 0
C69
14.9
14.9
14.70 15.70 14.30 2,317,300 0 0 0
C92
4.2
4.2
4.20 4.20 4.20 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.30 7.30 6.90 15,300 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 100 0 0 0
CAP
40.8
40.8
40.70 40.80 40.20 6,500 0 0 0
CAT
16.4
16.4
16.30 16.40 16.30 3,000 0 0 0
CBI
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CBS
28.1
28.1
28 28.10 28 1,500 0 0 0
CC1
29.9
29.9
30.10 30.10 29.90 5,300 0 0 0
CCA
15.6
15.6
15.70 15.70 15.60 30,200 0 0 0
CCC
13.9
13.9
13.70 13.95 13.70 26,200 0 0 0
CCI
26.6
26.6
26.55 26.55 26.55 1,000 0 0 0
CCL
6.2
6.2
6.23 6.28 6.23 37,400 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
12.80 12.80 12.80 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
26.4
26.4
26.40 26.60 26 309,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.8
33.8
33.90 33.90 33.70 6,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.3
10.3
10 11.30 10 17,200 0 0 0
CDR
6.5
6.5
6.50 6.60 6.50 2,200 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.7
25.7
26 26.20 25.20 8,061,500 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 22 300 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CHP
31.8
31.8
31.60 31.95 31.50 36,300 0 0 0
CHS
12.3
12.3
12.20 12.30 12.20 200 0 0 0
CI5
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.50 9,200 0 0 0
CID
10.1
10.1
10.10 10.10 10.10 1,200 0 0 0
CIG
9.2
9.2
9.14 9.20 9.09 20,800 0 0 0
CII
26
26
26.80 26.80 25.95 14,701,800 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
46.5
46.5
46.20 47.90 46.20 2,500 0 0 0
CKD
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CKG
11.5
11.5
11.75 11.75 11.30 17,000 0 0 0
CKV
14.9
14.9
14.90 14.90 14.90 100 0 0 0
CLC
56.8
56.8
53.30 56.80 53.30 1,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.10 21.30 21.10 1,600 0 0 0
CLL
30.8
30.8
30.75 30.75 30.70 3,400 0 0 0
CLM
67
67
69.80 69.80 67 2,100 0 0 0
CLW
43.2
43.2
43.20 43.20 43.20 200 0 0 0
CLX
15.9
15.9
15.90 16 15.80 16,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
22.8
22.8
23 23 22.80 700 0 0 0
CMF
387.8
387.8
387.80 387.80 387.80 0 0 0 0
CMG
37.6
37.6
37.50 38 37.50 188,800 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
20.2
20.2
22.40 22.40 18.80 400 0 0 0
CMN
71.1
71.1
83.60 83.60 71.10 4,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.5
8.5
8.50 8.50 8.30 25,300 0 0 0
CMT
13.2
13.2
13.20 13.30 13.20 3,600 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.6
6.6
6.50 6.60 6.50 101,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.7
32.7
32.70 32.70 32.70 0 0 0 0
CNG
25.2
25.2
25.50 25.70 25.10 25,700 0 0 0
CNN
65
65
62 65 62 8,000 0 0 0
CNT
8
8
8.70 8.70 8 1,200 0 0 0
COM
29.3
29.3
29.30 29.30 29.30 100 0 0 0
CPA
9.7
9.7
8.50 9.70 8.50 400 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
31.50 31.50 31 21,800 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.6
9.6
9.30 9.60 9.22 910,600 0 0 0
CRE
9.6
9.6
9.41 9.60 9.35 365,600 0 0 0
CSC
17.5
17.5
17.50 17.90 16 34,700 0 0 0
CSI
27.7
27.7
27.70 27.70 27.70 200 0 0 0
CSM
13.4
13.4
13.55 13.60 13.40 191,300 0 0 0
CSV
30.6
30.6
30.90 31.25 30.50 309,900 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
19.1
19.1
18 19.10 18 200 0 0 0
CTD
87.5
87.5
87.90 87.90 86 611,200 0 0 0
CTF
19.8
19.8
19.95 19.95 19.60 327,900 0 0 0
CTG
48.9
48.9
49 49.60 48.80 7,632,300 0 0 0
CTI
23.2
23.2
23.60 23.60 23.20 122,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.5
11.5
11.50 12 11.30 166,800 0 0 0
CTR
87.8
87.8
88 88.40 86.30 282,700 0 0 0
CTS
34.4
34.4
35 35 34.30 612,800 0 0 0
CTT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CTW
24
24
24.10 24.10 24 1,100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.6
26.6
26.60 26.60 26 3,500 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.6
10.6
10.60 10.60 10.60 300 0 0 0
D2D
35.4
35.4
35.70 35.70 35.30 70,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
18 18 18 0 0 0 0
DAE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DAH
3.8
3.8
3.80 3.80 3.76 78,600 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
9.9
9.9
10.10 10.10 9.60 1,700 0 0 0
DAT
9
9
9.49 9.49 9 1,100 0 0 0
DBC
26.7
26.7
27.20 27.20 26.65 2,594,100 0 0 0
DBD
50.7
50.7
50.50 50.90 50.20 13,600 0 0 0
DBM
21
21
21 21 21 0 0 0 0
DBT
11.3
11.3
11.15 11.30 11.15 1,000 0 0 0
DC1
7.5
7.5
7.50 7.50 7.50 1,800 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.5
11.5
11.70 11.70 11.45 203,500 0 0 0
DCF
39
39
39 39 39 4,200 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
38.5
38.5
36.50 38.75 36.50 2,132,200 0 0 0
DCM
34.0
34.0
34.15 34.15 33.75 899,000 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 100 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
9.90 10 9.10 82,400 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
6.9
6.9
6.80 6.90 6.60 12,400 0 0 0
DDV
27.6
27.6
27.40 27.80 27.20 477,400 0 0 0
DFC
26.1
26.1
27.20 27.20 26.10 6,200 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
95
95
95.90 96 94.80 882,300 0 0 0
DGT
4.3
4.3
4.40 4.40 4.30 58,000 0 0 0
DGW
44.2
44.2
43.45 45.15 43.25 3,369,500 0 0 0
DHA
58.5
58.5
59 59 57.90 36,100 0 0 0
DHB
8.1
8.1
8.10 8.10 8.10 900 0 0 0
DHC
33.4
33.4
33.40 33.95 33.15 62,500 0 0 0
DHD
31.5
31.5
31.30 31.50 31.30 1,200 0 0 0
DHG
102.6
102.6
102.80 103 102.20 3,100 0 0 0
DHM
6.2
6.2
6.15 6.30 6.15 1,000 0 0 0
DHN
27.5
27.5
27.50 27.50 27.50 100 0 0 0
DHP
12
12
11.90 12 11.90 7,000 0 0 0
DHT
74.3
74.3
76 76 73.50 4,200 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 11,600 0 0 0
DIG
20.3
20.3
20.80 20.85 20.25 7,447,800 0 0 0
DIH
12.1
12.1
11.80 12.10 11.70 4,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.8
6.8
6.60 6.80 6.50 378,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.77 2.77 2.68 1,098,900 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
7.8
7.8
8.10 8.10 7.80 1,500 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 200 0 0 0
DNA
25
25
25 25 25 100 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 300 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
19.5
19.5
19.50 19.50 19.50 800 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 100 0 0 0
DNW
35
35
35 35 35 1,000 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
36.2
36.2
36.20 36.20 36.20 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.5
51.5
51.50 51.50 51.50 0 0 0 0
DPG
44.2
44.2
44.75 45.05 44.05 439,900 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.3
23.3
23.60 23.60 23.30 1,743,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.8
39.8
38.70 39.95 38.60 1,992,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.55 10.55 10.35 21,200 0 0 0
DRC
15.5
15.5
15.45 15.55 15.40 190,300 0 0 0
DRG
8.9
8.9
8.60 8.90 8.60 1,800 0 0 0
DRH
2.3
2.3
2.34 2.35 2.32 139,100 0 0 0
DRI
13.2
13.2
12.80 13.30 12.70 1,253,500 0 0 0
DRL
50.3
50.3
50.70 50.70 50.30 1,000 0 0 0
DS3
6.5
6.5
6.30 6.50 6.30 5,200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
25.6
25.6
26.05 26.30 25.55 187,700 0 0 0
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSN
44.1
44.1
44.20 44.20 44.10 700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.3
9.3
9.20 9.40 9 126,500 0 0 0
DTA
4.5
4.5
4.26 4.50 4.20 1,100 0 0 0
DTD
18
18
18.10 18.30 17.80 174,600 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
2.50 2.50 2.40 1,200 0 0 0
DTK
11.4
11.4
11 11.50 11 4,100 0 0 0
DTL
13.2
13.2
13.30 13.30 13.20 1,300 0 0 0
DTP
113.4
113.4
113.40 113.40 113.40 300 0 0 0
DTT
15.6
15.6
15.60 15.60 15.60 0 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 6.40 160,100 0 0 0
DVN
20.4
20.4
20.30 20.70 20.30 31,200 0 0 0
DVP
68
68
68 68.50 67.90 11,900 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
18.8
18.8
19.15 19.20 18.70 8,320,100 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.80 10.90 10.70 434,200 0 0 0
DXS
10
10
10.25 10.30 10 1,075,400 0 0 0
DXV
3.9
3.9
4.06 4.06 3.85 65,300 0 0 0
E12
6.2
6.2
7.20 7.80 6.20 30,000 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 32.40 31.10 8,900 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 300 0 0 0
EIB
22.3
22.3
22.20 22.75 22.20 5,665,100 0 0 0
EIC
25.9
25.9
26.90 26.90 23 4,000 0 0 0
EID
22.9
22.9
23 23 22.80 6,300 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 4,000 0 0 0
ELC
20.7
20.7
20.30 20.65 20.30 427,800 0 0 0
EME
29
29
29 29 29 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.1
21.1
21.50 21.50 21.10 200 0 0 0
EVE
11.2
11.2
10.90 11.20 10.90 40,800 0 0 0
EVF
12.1
12.1
12.25 12.35 12.10 1,786,400 0 0 0
EVG
8.1
8.1
8.10 8.14 8.02 389,100 0 0 0
EVS
6
6
6.10 6.10 6 55,300 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
3.62 3.65 3.61 18,600 0 0 0
FCN
14.9
14.9
15.05 15.20 14.90 398,100 0 0 0
FCS
7.2
7.2
6.10 7.20 6.10 500 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
12.50 12.70 12.50 40,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8.35 8.38 8 290,500 0 0 0
FIT
4.8
4.8
4.67 4.85 4.62 2,436,500 0 0 0
FMC
36.2
36.2
36.80 36.80 36.20 32,500 0 0 0
FOC
64.2
64.2
64.30 64.70 64.20 9,000 0 0 0
FOX
62
62
61.60 62.50 61.60 36,400 0 0 0
FPT
99.5
99.5
99.20 99.80 98.10 4,780,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
FRT
146.1
146.1
145.50 146.70 144.10 362,900 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
49.2
49.2
49.20 49.20 49.20 100 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
32.8
32.8
33.30 33.30 32.75 442,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.40 8.40 8.20 116,800 0 0 0
GAS
63
63
61.90 63.10 61.50 1,562,200 0 0 0
GCB
6.6
6.6
7 7 6.60 1,100 0 0 0
GCF
34.8
34.8
31 34.80 30.30 600 0 0 0
GDA
16.3
16.3
16.30 16.40 16.20 66,400 0 0 0
GDT
20.7
20.7
20.65 20.90 20.65 18,100 0 0 0
GDW
38.1
38.1
38.10 38.10 38.10 1,100 0 0 0
GEG
14.4
14.4
14.30 14.50 14.30 155,200 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
48.0
48.0
48.50 48.85 47.85 8,354,400 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
29.2
29.2
29.20 29.20 29 6,500 0 0 0
GIC
16
16
16 16 16 0 0 0 0
GIL
14.9
14.9
15.05 15.10 14.90 73,600 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
21.7
21.7
22 22 21.70 200 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
63.9
63.9
63.50 64.30 63.10 1,196,000 0 0 0
GMH
8.5
8.5
8.46 8.46 8.46 200 0 0 0
GMX
15.7
15.7
15.90 15.90 15.60 5,200 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 72,900 0 0 0
GSM
31
31
31 31 31 600 0 0 0
GSP
10.4
10.4
10.50 10.50 10.40 36,500 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTD
30
30
30 30 30 100 0 0 0
GTS
11
11
11 11 11 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.9
27.9
27.55 27.90 27.50 1,797,500 0 0 0
GVT
83.2
83.2
83.20 83.20 83.20 0 0 0 0
H11
7.4
7.4
7.40 7.40 7.40 6,300 0 0 0
HAC
10.1
10.1
9.30 10.10 9.30 500 0 0 0
HAD
14.5
14.5
15 15 14.50 200 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
18
18
18.45 18.55 17.55 15,801,100 0 0 0
HAH
60.3
60.3
62 62 60 2,629,500 0 0 0
HAM
46
46
46 46 46 200 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HAP
7.6
7.6
7.79 7.79 7.32 10,900 0 0 0
HAR
4.0
4.0
4 4.02 3.96 115,500 0 0 0
HAS
8.4
8.4
8.10 8.40 8.10 1,200 0 0 0
HAT
34
34
34.10 34.10 34 1,200 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.8
10.8
10.75 10.90 10.75 471,200 0 0 0
HBC
6.2
6.2
6.30 6.30 6.10 1,008,500 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 0 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
23.5
23.5
23.50 23.50 23.50 100 0 0 0
HCD
7.8
7.8
7.96 7.96 7.66 6,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.5
22.5
22.80 22.85 22.40 5,295,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
14 14 13.50 3,800 0 0 0
HD6
11.8
11.8
11.70 11.80 11.70 8,300 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.1
6.1
6.10 6.10 6.10 500 0 0 0
HDB
32
32
32.45 32.45 31.60 11,302,600 0 0 0
HDC
27.4
27.4
27.75 27.90 27.30 996,600 0 0 0
HDG
32.2
32.2
32.60 32.75 32 1,350,700 0 0 0
HDM
38.7
38.7
38.30 38.70 38.30 4,500 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 500 0 0 0
HDW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HEC
63
63
63 63 63 1,100 0 0 0
HEJ
12
12
12 12 12 0 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
8.10 8.10 8.10 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
256.4
256.4
252.50 256.40 252.10 4,000 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
12.10 12.20 12 373,300 0 0 0
HHS
14.2
14.2
14.50 14.50 14.15 1,126,700 0 0 0
HHV
14
14
14.25 14.30 14 2,560,100 0 0 0
HID
7.7
7.7
7.50 7.91 7.40 2,375,100 0 0 0
HII
7.4
7.4
7.04 7.52 6.96 735,100 0 0 0
HIO
7.3
7.3
7.20 7.30 7.20 200 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.8
13.8
13.90 13.90 13.80 3,000 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
17.1
17.1
16.70 17.20 15.50 135,100 0 0 0
HLD
18.3
18.3
18.20 18.30 18 17,100 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
11.7
11.7
11.75 11.75 11.60 4,700 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
16
16
16 16 16 100 0 0 0
HMR
12
12
11.60 12 11.40 6,800 0 0 0
HMS
34.6
34.6
34.60 34.60 34.60 0 0 0 0
HNB
14.3
14.3
14.30 14.30 14.30 200 0 0 0
HND
10.6
10.6
10.60 10.60 10.60 9,300 0 0 0
HNF
35.6
35.6
35.60 35.60 35.60 0 0 0 0
HNG
5.9
5.9
5.80 5.90 5.70 2,763,300 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
8 8.10 7.90 350,200 0 0 0
HNP
12
12
12 12 12 800 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 11,400 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
17.1
17.1
17.10 17.10 17.10 100 0 0 0
HPG
26.9
26.9
27.20 27.30 26.90 13,956,200 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
83.4
83.4
79.90 84 79.80 19,700 0 0 0
HPT
24.4
24.4
24 24.50 24 1,300 0 0 0
HPW
22
22
22 22 22 0 0 0 0
HPX
4.6
4.6
4.62 4.62 4.57 581,300 0 0 0
HQC
3.1
3.1
3.18 3.18 3.10 5,972,600 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.50 28.50 28.50 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.90 17 16.85 1,603,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
9
9
9.40 9.40 8.81 1,272,700 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
14
14
14 14 14 3,700 0 0 0
HSV
4.5
4.5
4.30 4.50 4.30 25,100 0 0 0
HT1
15.3
15.3
15.30 15.50 15.30 144,900 0 0 0
HTC
32.6
32.6
32.60 32.60 26.90 300 0 0 0
HTE
3.6
3.6
3.50 3.60 3.40 2,300 0 0 0
HTG
46.7
46.7
46.70 47 46.70 7,300 0 0 0
HTI
24.1
24.1
24.45 24.45 24.10 12,900 0 0 0
HTL
24
24
23.40 24 23.20 24,700 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 300 0 0 0
HTN
9.2
9.2
9.25 9.26 9.16 136,400 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.1
12.1
12.05 12.05 12.05 800 0 0 0
HU1
6.4
6.4
6.30 6.60 6.30 7,400 0 0 0
HU4
11.8
11.8
12.50 12.50 11.80 72,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
15.7
15.7
15.70 15.70 15.55 6,900 0 0 0
HUG
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HUT
17.2
17.2
16.80 17.20 16.50 1,120,800 0 0 0
HVA
19.9
19.9
19.20 19.90 19.10 24,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.5
13.5
13.40 13.45 13.35 109,300 0 0 0
HVN
29.3
29.3
29.35 29.60 29.25 587,700 0 0 0
HVT
29.6
29.6
30.10 30.20 29.60 27,600 0 0 0
HVX
2.7
2.7
2.72 2.72 2.54 10,900 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 200 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 0 0 0 0
ICF
3
3
3 3 3 7,800 0 0 0
ICG
18.7
18.7
18.30 18.70 18.30 3,200 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
37.8
37.8
37.40 37.80 37.40 31,900 0 0 0
ICT
20.6
20.6
20.10 20.55 19.95 53,400 0 0 0
IDC
39.8
39.8
41.20 41.20 39.80 2,177,800 0 0 0
IDI
7.3
7.3
7.29 7.31 7.25 248,100 0 0 0
IDJ
5.3
5.3
5.40 5.50 5.30 452,500 0 0 0
IDP
192
192
192 192 192 0 0 0 0
IDV
26.7
26.7
26.80 26.80 26.70 15,300 0 0 0
IFS
21.3
21.3
21.20 21.30 21.20 2,100 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
IJC
12.0
12.0
12 12.10 11.95 1,195,200 0 0 0
ILA
5.4
5.4
5.30 5.40 5.20 21,400 0 0 0
ILB
26.5
26.5
26.50 26.50 26.50 200 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
17.6
17.6
17.60 17.60 17.60 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.5
47.5
47.40 47.80 47 103,200 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
42.90 42.90 42.40 400 0 0 0
IPA
18.4
18.4
18.60 18.60 18.30 72,200 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
26.90 26.90 25.60 2,300 0 0 0
IST
37.2
37.2
37.20 37.20 37.20 0 0 0 0
ITC
14.1
14.1
14.25 14.25 13.95 153,800 0 0 0
ITD
13.7
13.7
13.70 13.75 13.60 43,100 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 25,300 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 200 0 0 0
IVS
9
9
8.90 9 8.90 27,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
6.85 6.88 6.61 69,300 0 0 0
KBC
35.7
35.7
36.30 36.55 35.45 2,887,700 0 0 0
KCB
10.9
10.9
10.60 10.90 10.40 28,800 0 0 0
KDC
52.9
52.9
53.20 53.20 52.30 361,900 0 0 0
KDH
35.4
35.4
35.40 36.20 34.80 8,524,700 0 0 0
KDM
21
21
21.50 22 20.90 36,000 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 1,300 0 0 0
KHD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
KHG
7.5
7.5
7.50 7.64 7.48 13,660,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
12.60 12.80 12.50 3,300 0 0 0
KHS
16.6
16.6
16.60 16.60 16.50 19,900 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
KLB
15.3
15.3
15.30 15.50 15.30 180,200 0 0 0
KMR
3.0
3.0
2.94 2.98 2.94 9,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.0
39.0
38.90 39 38.90 336,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.2
18.2
18.50 18.65 18.20 623,600 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
74.3
74.3
75 75 74.10 25,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 5,200 0 0 0
KST
13
13
13 13 13 1,000 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
24.95 24.95 24.95 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 300 0 0 0
L14
31.3
31.3
31.70 31.70 31 52,400 0 0 0
L18
26.5
26.5
26.40 26.80 26.40 3,300 0 0 0
L40
92
92
91.90 92 89 23,500 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
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
LAI
15.6
15.6
15.70 15.70 15.50 22,400 0 0 0
LAS
16.7
16.7
16.60 16.80 16.60 121,600 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
36
36
37 37 36 300 0 0 0
LBM
38.8
38.8
38.30 39.30 37.80 54,800 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10.30 10.35 10.15 1,026,100 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.46 4.55 4.45 733,100 0 0 0
LDP
11.5
11.5
11.30 11.50 11.20 284,200 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 200 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
6.25 6.46 6.03 1,257,900 0 0 0
LHC
120.1
120.1
120 120.10 119.90 2,400 0 0 0
LHG
29.7
29.7
29.75 29.90 29.70 60,700 0 0 0
LIC
27.4
27.4
27.10 28.30 27.10 2,700 0 0 0
LIG
4.5
4.5
4.40 4.50 4.30 1,615,100 0 0 0
LIX
35.0
35.0
35 35 34.50 6,500 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 100 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 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
49.3
49.3
49.75 50.20 49.20 1,173,300 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
32.70 33 32.50 68,200 0 0 0
LSS
9.5
9.5
9.54 9.55 9.48 43,700 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
21.6
21.6
21.60 21.60 21.60 500 0 0 0
MA1
31.9
31.9
32.90 32.90 31.50 2,200 0 0 0
MAC
14.6
14.6
14.60 14.60 13.90 44,400 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
23.5
23.5
23.35 23.65 23.30 22,892,300 0 0 0
MBG
3.4
3.4
3.30 3.50 3.30 58,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29
29
29.60 29.70 29 1,337,200 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 9,000 0 0 0
MCH
216.4
216.4
217 217 215.70 82,100 0 0 0
MCM
26.3
26.3
26.30 26.40 26.30 4,500 0 0 0
MCO
7
7
7 7.10 6.90 3,800 0 0 0
MCP
28.6
28.6
28.50 28.55 28.10 28,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10.30 10.40 9.60 10,400 0 0 0
MDF
5.2
5.2
5.70 5.70 5.20 1,000 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
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.7
37.7
38.30 38.30 36.70 8,600 0 0 0
MGC
12.8
12.8
12.50 12.80 12.20 8,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MH3
28.3
28.3
28 28.30 28 700 0 0 0
MHC
13
13
13 13.10 12.60 94,200 0 0 0
MIC
13.3
13.3
13.80 13.80 13.30 500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.2
17.2
17.10 17.25 16.90 286,000 0 0 0
MKP
28
28
28.50 28.50 28 2,300 0 0 0
MKV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19
19
18 19 18 200 0 0 0
MML
36.9
36.9
36.60 37.50 36.20 126,800 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.4
17.4
16.80 17.40 16.80 73,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.1
13.1
12.40 13.05 12.35 23,219,600 0 0 0
MSH
39.7
39.7
39.50 39.90 39.50 316,400 0 0 0
MSN
78.5
78.5
78.90 79.80 78.40 4,485,400 0 0 0
MSR
24
24
22.70 24.20 22.70 1,997,600 0 0 0
MST
5.8
5.8
5.50 5.90 5.40 5,532,000 0 0 0
MTA
14
14
13.60 14 13.60 10,500 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
22
22
23.40 23.40 22 1,100 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
14
14
14 14 14 100 0 0 0
MTS
9.3
9.3
9 9.30 9 1,400 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
16.70 16.90 16.70 1,900 0 0 0
MVC
16.1
16.1
16.20 16.30 15.80 63,300 0 0 0
MVN
45.9
45.9
46.70 46.70 45.50 1,600 0 0 0
MWG
80
80
80 80.10 79.50 3,506,200 0 0 0
MZG
8.8
8.8
8.90 8.90 8.70 408,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.7
32.7
33.70 33.70 31.35 690,400 0 0 0
NAG
8.3
8.3
8.30 8.40 8.20 105,000 0 0 0
NAP
11
11
11 11 11 2,000 0 0 0
NAS
35
35
35 35 35 700 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.4
17.4
17.40 17.40 17.40 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.45 19.80 19.45 22,000 0 0 0
NBC
8.8
8.8
8.80 8.80 8.40 159,400 0 0 0
NBE
12
12
12 12 12 1,100 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 500 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
12.6
12.6
13.80 13.90 12.50 41,900 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 400 0 0 0
NCT
96.7
96.7
95.80 96.80 95.50 19,600 0 0 0
ND2
36.3
36.3
36 36.30 36 12,800 0 0 0
NDC
145
145
145 145 145 1,600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.50 11.60 11.40 80,800 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5 5 5 1,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 12,500 0 0 0
NET
68
68
69 69.30 68 1,600 0 0 0
NFC
61
61
60 61 60 1,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.5
18.5
18.70 19 18.50 290,900 0 0 0
NHC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
NHH
12.1
12.1
11.90 12.35 11.90 182,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NKG
16.4
16.4
16.65 16.65 16.35 3,240,000 0 0 0
NLG
35.7
35.7
36.15 36.35 35.65 603,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
53.9
53.9
53.70 54 52.70 85,500 0 0 0
NNT
63.9
63.9
63.30 63.90 63.30 500 0 0 0
NO1
6.6
6.6
6.34 6.68 6.34 61,500 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NRC
6
6
6 6.10 5.90 214,600 0 0 0
NS2
21.1
21.1
20 21.20 19.80 2,400 0 0 0
NSC
77.5
77.5
77.50 77.50 77.50 10,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 20,100 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
12.9
12.9
12.90 12.90 12.90 300 0 0 0
NT2
23.3
23.3
23.85 23.85 23.30 347,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.9
159.9
161.80 161.80 159.30 7,100 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.9
57.9
57.80 57.90 57.80 3,000 0 0 0
NTL
18.5
18.5
18.60 18.60 18.45 429,400 0 0 0
NTP
63.5
63.5
63 63.70 63 39,600 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
10.3
10.3
10.50 10.50 10.30 500 0 0 0
NVB
14
14
13.90 14.20 13.90 81,200 0 0 0
NVL
14.9
14.9
15.55 15.55 14.80 16,187,400 0 0 0
NVP
59
59
59 59 59 100 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4.30 4.30 3.90 1,000 0 0 0
OCB
12.4
12.4
12.25 12.70 12.20 3,932,800 0 0 0
OCH
6.3
6.3
6.50 6.50 6.30 69,200 0 0 0
ODE
46.4
46.4
46.30 46.50 46.30 20,200 0 0 0
OGC
4.0
4.0
4.06 4.13 3.90 691,900 0 0 0
OIL
10.5
10.5
10.60 10.70 10.50 491,000 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22 22.45 22 2,100 0 0 0
ORS
13.8
13.8
13.90 14 13.75 794,800 0 0 0
PAC
25.1
25.1
25 26.40 24.80 571,100 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.7
27.7
27.60 27.95 27.05 924,900 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 3.20 76,700 0 0 0
PAT
102.9
102.9
101.20 102.90 101.20 3,000 0 0 0
PBC
6
6
6.10 6.10 6 8,200 0 0 0
PBP
12.7
12.7
12.60 12.70 12.60 2,000 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 200 0 0 0
PC1
22
22
22.30 22.30 21.90 683,200 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PCE
20
20
20 20 20 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 3,000 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.2
19.2
19.70 19.70 19.20 72,000 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.5
10.5
10.70 10.70 10.50 10,300 0 0 0
PDB
25.4
25.4
25 25.40 24.80 12,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
98.5
98.5
96.60 100 96.60 17,800 0 0 0
PDR
22.5
22.5
22.65 22.70 22.10 5,251,400 0 0 0
PDV
13.0
13.0
13.05 13.10 12.95 60,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,600 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
32.9
32.9
33 34 32.60 1,068,100 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 19,800 0 0 0
PGB
12.6
12.6
12.60 12.70 12.50 2,000 0 0 0
PGC
13.4
13.4
13.55 13.55 13.35 14,100 0 0 0
PGD
24.5
24.5
24.50 24.50 24.50 0 0 0 0
PGI
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PGN
6.4
6.4
6.60 6.60 6.30 46,900 0 0 0
PGS
48.9
48.9
44.60 49.80 44.60 1,400 0 0 0
PGT
8.4
8.4
8 8.40 8 200 0 0 0
PGV
19.5
19.5
19.75 19.75 19.35 2,900 0 0 0
PHC
5
5
5.09 5.09 5 26,200 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62
62
61.60 62 61.60 800 0 0 0
PHP
35.1
35.1
35.30 35.70 35.10 109,500 0 0 0
PHR
56.6
56.6
56 57 55.70 309,800 0 0 0
PHS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PIA
28.7
28.7
28.70 28.70 28.70 0 0 0 0
PIC
16.8
16.8
16.90 16.90 16.80 3,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
14.6
14.6
14.60 14.60 14.60 0 0 0 0
PIT
6.4
6.4
6.70 6.73 6.40 6,900 0 0 0
PIV
4.1
4.1
3.90 4.10 3.80 560,300 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
4.4
4.4
4.40 4.40 4.40 500 0 0 0
PLC
25.7
25.7
26 26 25.50 128,300 0 0 0
PLE
45
45
45 45 45 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PLP
6.8
6.8
6.39 6.84 6.36 966,600 0 0 0
PLX
34
34
33.85 34.10 33.70 684,000 0 0 0
PMB
10
10
10 10 10 400 0 0 0
PMC
182.5
182.5
182.50 182.50 182.50 500 0 0 0
PMG
7.0
7.0
7.05 7.05 6.83 5,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 100 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
90.2
90.2
87.30 90.20 87.30 831,600 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7.4
7.4
6.40 7.40 6.40 300 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 15.60 600 0 0 0
POT
20
20
20 20 20 8,300 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POW
15.3
15.3
15.35 15.40 15.15 7,491,700 0 0 0
PPC
10.1
10.1
10 10.05 10 83,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.6
27.6
28.20 28.20 27.50 15,200 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
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.9
12.9
13.30 13.30 12.80 5,900 0 0 0
PRE
23
23
23.70 23.70 22.70 8,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.40 11.60 11.10 3,900 0 0 0
PSB
4.4
4.4
4.20 4.40 4.20 51,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.8
15.8
16 16.30 15.70 26,100 0 0 0
PSE
11
11
10.90 11 10.90 500 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
8
8.10 8.10 8 81,500 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
20
20
20 20 20 100 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 500 0 0 0
PTB
50.3
50.3
50.40 50.80 50 21,900 0 0 0
PTC
7.1
7.1
7.09 7.09 7.09 1,400 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PTL
3.0
3.0
3.09 3.14 3.02 17,700 0 0 0
PTO
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.5
10.5
10.50 10.50 10.50 1,900 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 300 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 43,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.7
28.7
28.80 29.10 28.50 28,600 0 0 0
PVC
10.7
10.7
10.90 11.10 10.70 580,100 0 0 0
PVD
25.9
25.9
26.40 26.90 25.85 10,261,600 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6.10 5.90 36,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
87.1
87.1
87.80 89 86.50 19,300 0 0 0
PVM
17.5
17.5
17.80 17.80 17.50 20,900 0 0 0
PVO
6
6
6 6 6 100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.8
31.8
32.40 32.80 31.80 3,382,200 0 0 0
PVT
18.6
18.6
19.10 19.15 18.60 3,277,500 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
3.90 3.90 3.60 4,100 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
16.80 17.20 16.60 92,200 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
13.6
13.6
13.90 13.90 13.60 160,400 0 0 0
QHD
41.9
41.9
41.90 41.90 41.90 0 0 0 0
QHW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
QNC
5.8
5.8
6 6 5.80 300 0 0 0
QNP
30
30
30 30 30 100 0 0 0
QNS
44
44
44 44.50 44 208,500 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
34.9
34.9
34.70 35 34.40 1,100 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
24
24
22 24 22 1,300 0 0 0
QTP
12.8
12.8
12.80 12.80 12.70 46,000 0 0 0
RAL
92.8
92.8
93 93 92.80 7,000 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
7.7
7.7
6.90 7.70 6.90 400 0 0 0
RCC
21.7
21.7
21.70 22 21.70 700 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
66
66
65.10 66.10 65 379,800 0 0 0
RIC
10.1
10.1
10.60 10.80 10 19,000 0 0 0
RTB
29
29
28.50 29 28.50 1,500 0 0 0
RYG
10.7
10.7
10.90 10.90 10.45 225,500 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
9.60 9.60 9.30 27,000 0 0 0
SAB
46.4
46.4
46.75 46.75 46.35 301,100 0 0 0
SAC
12.7
12.7
12.50 12.70 12.50 300 0 0 0
SAF
52
52
52 52 52 3,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.4
7.4
7.41 7.42 7.30 68,600 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
32.3
32.3
32.50 32.50 32.30 900 0 0 0
SAV
13.8
13.8
13.65 14.35 13.65 22,000 0 0 0
SB1
6.3
6.3
6.20 6.30 6.20 200 0 0 0
SBA
28.3
28.3
28.30 28.30 28.30 200 0 0 0
SBB
17
17
17 17 17 5,600 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBG
14.7
14.7
15.10 15.15 14.30 517,300 0 0 0
SBH
41.3
41.3
41.50 41.50 41.30 600 0 0 0
SBL
7.5
7.5
6.80 7.50 6.70 18,500 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 300 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.6
5.6
5.50 5.60 5.40 1,000,900 0 0 0
SBT
25.1
25.1
25.25 25.25 25 799,700 0 0 0
SBV
8.2
8.2
8.30 8.30 7.80 21,400 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
66.4
66.4
66.20 66.70 66.20 25,500 0 0 0
SCI
9.6
9.6
9.60 9.70 9.50 8,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 24,100 0 0 0
SCL
20.6
20.6
20.80 20.80 20.60 43,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.3
8.3
8.43 8.44 8.28 2,888,500 0 0 0
SCS
55
55
55.10 55.20 54.80 337,400 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 0 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD5
9.3
9.3
9.20 9.30 9.10 8,900 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.50 11.60 11.50 3,300 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
9.3
9.3
10 10 9.30 1,100 0 0 0
SDK
17.5
17.5
17.50 17.50 17.50 300 0 0 0
SDN
27.5
27.5
27.50 27.50 27.50 1,000 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 0 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
54
54
50 57.30 50 4,300 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
20.4
20.4
20.40 20.40 20.30 16,500 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19.7
19.7
19.70 19.70 19.70 200 0 0 0
SFG
10.4
10.4
10 10.35 10 200 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
13.40 13.40 13.10 11,100 0 0 0
SGC
83
83
83 83 83 0 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SGN
60.7
60.7
60.70 60.90 60.40 3,300 0 0 0
SGP
27.3
27.3
27.50 27.80 27.10 83,800 0 0 0
SGR
20.2
20.2
20.25 20.50 20.10 63,400 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.3
16.3
16.35 16.60 16.20 6,500 0 0 0
SHA
4.1
4.1
4.11 4.14 4.03 7,400 0 0 0
SHB
16.8
16.8
16.65 16.90 16.60 49,403,500 0 0 0
SHC
10
10
10.10 10.10 10 300 0 0 0
SHE
7.3
7.3
7.30 7.50 7.30 4,100 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.6
14.6
14.65 14.65 14.45 384,600 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 4,900 0 0 0
SHP
34
34
34.60 34.60 34 2,000 0 0 0
SHS
21.4
21.4
21.80 22 21.40 9,490,400 0 0 0
SID
19
19
19 19 19 100 0 0 0
SIG
5.6
5.6
5.40 7.20 5.40 900 0 0 0
SIV
37
37
36.80 37 36.70 3,000 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
14.15 14.15 14.05 45,400 0 0 0
SJE
19.5
19.5
19.40 19.60 19 63,500 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
SJM
5.2
5.2
5.40 5.70 5.20 6,000 0 0 0
SJS
58.3
58.3
58.40 59 58.30 23,000 0 0 0
SKG
10.1
10.1
10.10 10.10 9.98 47,400 0 0 0
SKH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27.3
27.3
27.30 27.30 27.30 100 0 0 0
SLS
165
165
165 166 165 3,600 0 0 0
SMA
8.9
8.9
8.85 8.85 8.85 300 0 0 0
SMB
40.2
40.2
40.05 40.30 40 12,400 0 0 0
SMC
13.2
13.2
13.60 13.60 13.20 196,000 0 0 0
SMN
11.1
11.1
11.30 11.30 11 11,900 0 0 0
SMT
11.9
11.9
12.90 12.90 11.50 9,800 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.5
31.5
31.20 31.50 30.60 1,800 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
22
22
22 22 22 400 0 0 0
SPC
9
9
9 9 9 100 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
10.9
10.9
10.60 11.25 10.60 1,300 0 0 0
SPV
21.5
21.5
21.50 21.50 21.50 2,200 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
2 2 1.90 10,700 0 0 0
SRC
53.5
53.5
53.50 53.50 53.50 3,000 0 0 0
SRF
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SSB
17.4
17.4
17.30 17.45 17.15 2,879,200 0 0 0
SSC
32
32
32 32 32 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 4,000 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
33.2
33.2
33.85 34.15 33.15 20,104,000 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.5
5.5
5.51 5.52 5.48 116,200 0 0 0
STB
49.3
49.3
49.80 50.60 49.30 3,672,600 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
22
21.70 22.60 21.70 180,200 0 0 0
STK
16.9
16.9
16.80 16.90 16.60 9,800 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 0 0 0 0
SVC
23.1
23.1
23.50 23.50 22.80 5,400 0 0 0
SVD
6
6
6.30 6.30 5.81 2,300 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
47.5
47.5
49.75 49.75 43.30 6,200 0 0 0
SVN
2.8
2.8
2.80 2.90 2.80 37,100 0 0 0
SVT
10.7
10.7
10.65 10.65 10.65 2,000 0 0 0
SWC
31
31
31 31 30.60 4,100 0 0 0
SZB
37.7
37.7
37.70 37.70 37.70 100 0 0 0
SZC
31.4
31.4
31.70 31.85 31.35 344,200 0 0 0
SZE
10.6
10.6
10.50 10.60 10.50 800 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
46
46
45.60 46.50 45.60 5,800 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 200 0 0 0
TA9
11.8
11.8
11.80 11.80 11.70 1,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
44.8
44.8
45 45 43.95 229,900 0 0 0
TAN
42.5
42.5
42.50 42.50 42.50 2,100 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.7
37.7
37.70 37.70 37.70 2,000 0 0 0
TBD
137
137
137 137 137 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TCB
33.8
33.8
33.95 34.20 33.70 8,857,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.4
20.4
20.70 20.75 20.20 3,509,500 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
34.40 34.50 34.40 14,900 0 0 0
TCM
28.2
28.2
28.20 28.35 27.95 952,500 0 0 0
TCO
9.8
9.8
9.85 9.87 9.72 166,800 0 0 0
TCR
3.0
3.0
3.05 3.05 2.88 15,300 0 0 0
TCT
20
20
20 20 20 300 0 0 0
TCW
32.1
32.1
32.10 32.30 32.10 1,400 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.9
11.9
11.90 11.95 11.80 58,100 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDG
3.2
3.2
3.18 3.18 3.15 2,000 0 0 0
TDH
4.8
4.8
4.80 4.81 4.75 71,500 0 0 0
TDM
59
59
59 59 59 0 0 0 0
TDP
28.3
28.3
28.50 28.50 28 9,500 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 4,900 0 0 0
TDT
6.5
6.5
6.40 6.50 6.40 25,600 0 0 0
TDW
50.5
50.5
47.20 50.50 47.20 300 0 0 0
TED
58.2
58.2
58.20 58.20 58.20 300 0 0 0
TEG
6.3
6.3
6.28 6.28 6.27 3,000 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
30
30
30 30 30 0 0 0 0
TFC
58.5
58.5
63.30 63.30 53.90 3,200 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 100 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
30.5
30.5
30.70 30.90 30.50 15,900 0 0 0
THG
47.5
47.5
47.50 47.50 46.40 30,500 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8.10 7.90 11,400 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
23.9
23.9
22.70 23.90 22.10 2,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
7.6
7.6
7.70 7.80 7.60 114,800 0 0 0
TIN
50.7
50.7
50.70 50.70 50.70 1,500 0 0 0
TIP
18.4
18.4
18.40 18.45 18.35 34,800 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 14,600 0 0 0
TIX
47
47
47 47 47 300 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
13.4
13.4
13.40 13.40 13.40 2,400 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.21 8.21 8.16 90,400 0 0 0
TLG
54.1
54.1
53.30 54.20 53.10 116,000 0 0 0
TLH
5.2
5.2
5.25 5.25 5.18 97,400 0 0 0
TLI
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TLT
20.3
20.3
20 20.30 20 600 0 0 0
TMB
55.5
55.5
55.50 55.50 55.50 0 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
62.7
62.7
62.70 62.70 62.70 200 0 0 0
TMS
41
41
40.15 41 40.10 2,800 0 0 0
TMT
13.9
13.9
13.75 14.45 13.75 57,200 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.2
8.2
8.30 8.30 8.20 1,200 0 0 0
TN1
15.7
15.7
14.50 15.70 14.50 154,300 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
31.6
31.6
31 31.55 31 200 0 0 0
TNG
19.4
19.4
19.30 19.50 19.20 350,600 0 0 0
TNH
11.6
11.6
11.70 11.85 11.55 234,000 0 0 0
TNI
6.0
6.0
5.95 6 5.72 132,500 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
8.22 8.22 8.15 26,400 0 0 0
TNV
10.4
10.4
10.30 10.40 10.30 4,600 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
143
143
139.20 143.80 139.10 37,100 0 0 0
TOT
16
16
15.90 16 15.90 1,900 0 0 0
TOW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
TPB
17.4
17.4
17.40 17.80 17.30 8,297,800 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.3
10.3
10.30 10.30 9.90 2,700 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
69
68.60 69 68.60 1,000 0 0 0
TRC
79.8
79.8
75.50 79.80 75.50 209,600 0 0 0
TRS
34
34
33 34 33 300 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
13.80 14.20 13.70 25,900 0 0 0
TSB
35.2
35.2
36.70 36.70 35.20 600 0 0 0
TSC
3.0
3.0
3.01 3.14 2.99 401,600 0 0 0
TSD
5.2
5.2
5 5.20 4.90 2,500 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
32
32
32 32 32 0 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
7
7
7.20 7.40 6.60 11,100 0 0 0
TTA
11.2
11.2
11.20 11.25 11.10 53,900 0 0 0
TTC
9.5
9.5
9.50 9.50 9.50 800 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
2.91 2.92 2.87 267,700 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 10,800 0 0 0
TTL
8.5
8.5
8.90 9 8.50 400 0 0 0
TTN
18.2
18.2
17.50 18.50 17.30 262,200 0 0 0
TTS
7
7
7 7 7 100 0 0 0
TTT
34.4
34.4
33.90 34.40 33.90 700 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV1
23.4
23.4
23.40 23.40 23.40 1,500 0 0 0
TV2
37
37
37.15 37.40 36.75 105,300 0 0 0
TV3
15
15
16 16 15 1,100 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 1,400 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.5
8.5
8.79 8.80 8.39 6,500 0 0 0
TVC
9.5
9.5
9.40 9.50 9.40 28,500 0 0 0
TVD
10.3
10.3
10.40 10.40 10 48,100 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 8.10 8 266,400 0 0 0
TVS
16.7
16.7
16.65 16.80 16.60 54,700 0 0 0
TVT
17.3
17.3
17.30 17.30 17.30 200 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.6
4.6
5.20 5.20 4.60 11,100 0 0 0
TYA
18
18
18 18 18 0 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDJ
7.3
7.3
7.10 7.30 7.10 18,400 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 53.40 52.70 1,100 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 0 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.7
17.7
17.50 17.70 17.50 4,000 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.7
12.7
12.70 12.70 12.70 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VAB
10.9
10.9
10.85 11.15 10.85 333,000 0 0 0
VAF
18
18
19.20 19.20 17.90 16,200 0 0 0
VAV
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VBB
10.6
10.6
10.60 10.80 10.60 21,300 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12
12
12.10 12.10 12 3,500 0 0 0
VC1
12
12
12 12 12 0 0 0 0
VC2
7.1
7.1
7 7.20 7 279,100 0 0 0
VC3
27.8
27.8
28.20 28.20 27.70 826,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25
25
25 25 25 1,000 0 0 0
VC7
10.6
10.6
10.60 10.60 10.40 108,600 0 0 0
VC9
3.9
3.9
3.70 3.90 3.70 41,100 0 0 0
VCA
8.6
8.6
8.60 8.60 8.56 19,400 0 0 0
VCB
57.9
57.9
58.20 58.50 57.90 3,113,500 0 0 0
VCC
9.7
9.7
9.60 9.70 9.60 5,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.9
295.9
299.40 299.40 295.90 200 0 0 0
VCG
24.1
24.1
24.50 24.55 23.95 3,275,800 0 0 0
VCI
33.9
33.9
34.50 34.60 33.70 7,496,900 0 0 0
VCM
10.1
10.1
10.40 10.40 10.10 5,400 0 0 0
VCP
25.6
25.6
25.90 25.90 25.50 4,700 0 0 0
VCR
40
40
35.40 40 35 34,500 0 0 0
VCS
46.9
46.9
47 47 46.70 26,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 5,300 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
44.6
44.6
44.55 44.55 44.55 100 0 0 0
VDS
18.6
18.6
18.80 18.90 18.55 835,500 0 0 0
VDT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 1,400 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
4
4
4 4.10 4 17,500 0 0 0
VEA
35.2
35.2
35.30 35.40 35.10 265,500 0 0 0
VEC
55
55
55 56 54 23,500 0 0 0
VEF
131.9
131.9
132.20 132.50 131.60 5,500 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 1,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.4
53.4
54 54 53 4,400 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 500 0 0 0
VGC
44.8
44.8
46.10 46.20 44.80 767,200 0 0 0
VGG
44.5
44.5
44.80 44.80 44.50 7,700 0 0 0
VGI
73.2
73.2
74.50 75 73 379,300 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.4
28.4
28.40 28.40 27.90 8,000 0 0 0
VGR
55.5
55.5
56.50 56.50 55 4,100 0 0 0
VGS
28.7
28.7
28.80 28.80 28.30 345,900 0 0 0
VGT
12.5
12.5
12.50 12.60 12.40 341,200 0 0 0
VGV
34.1
34.1
34.10 34.10 34.10 0 0 0 0
VHC
57.8
57.8
58.50 59 57.80 535,000 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 3.90 771,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
1.90 2 1.80 123,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.20 10.90 10.20 2,100 0 0 0
VHM
102.5
102.5
102.50 103.60 101.30 3,140,200 0 0 0
VIB
18.7
18.7
18.60 18.95 18.55 7,202,400 0 0 0
VIC
248
248
246.20 253.10 245.40 2,348,000 0 0 0
VID
5.1
5.1
5.04 5.08 5.04 800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 300 0 0 0
VIF
15.9
15.9
15.50 15.90 15.50 12,400 0 0 0
VIG
5.8
5.8
5.80 5.90 5.70 81,800 0 0 0
VIH
27.7
27.7
27.90 27.90 23 1,000 0 0 0
VIM
10
10
10 10 10 1,200 0 0 0
VIN
16.5
16.5
16.50 16.50 16.50 500 0 0 0
VIP
12.5
12.5
12.70 12.75 12.45 162,700 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 18.40 100 0 0 0
VIW
19.5
19.5
19.50 19.50 19.30 26,800 0 0 0
VIX
25.2
25.2
25 26.05 24.80 69,072,000 0 0 0
VJC
202
202
207 207.80 193.30 4,882,800 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
48.7
48.7
48 49.70 48 95,600 0 0 0
VLC
14
14
14 14.10 13.90 31,300 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.8
8.8
8.30 8.80 8.30 5,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27.10 27 500 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6 6 0 0 0 0
VMD
16.7
16.7
16.50 16.65 16.30 3,600 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 300 0 0 0
VMK
65
65
65 65 65 100 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
17.7
17.7
17.70 17.70 17.70 100 0 0 0
VNB
16.7
16.7
16.50 16.80 16.40 18,500 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
18.8
18.8
18.90 19.15 18.75 11,455,300 0 0 0
VNE
6.1
6.1
6.04 6.16 6.04 95,500 0 0 0
VNF
15.6
15.6
15.60 15.60 15.60 200 0 0 0
VNG
7.7
7.7
7.67 7.67 7.67 0 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.7
7.7
7.80 7.80 7.70 1,300 0 0 0
VNL
22.7
22.7
22.60 22.90 22.50 6,100 0 0 0
VNM
62
62
63 63.40 62 3,962,300 0 0 0
VNP
18.9
18.9
18.10 19.20 17.90 182,000 0 0 0
VNR
20.2
20.2
20.40 20.40 20.20 2,700 0 0 0
VNS
9.1
9.1
9.11 9.11 9.08 1,600 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.7
5.7
5.80 5.80 5.70 600 0 0 0
VNZ
378.4
378.4
378.40 378.40 378.40 0 0 0 0
VOC
12.4
12.4
12.20 12.40 12.20 3,800 0 0 0
VOS
12.9
12.9
13.05 13.15 12.85 582,400 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.1
29.1
29.05 29.50 28.80 14,878,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.80 26 25.80 2,500 0 0 0
VPG
6.3
6.3
6.31 6.31 6.23 91,100 0 0 0
VPH
4.9
4.9
4.86 4.96 4.86 26,400 0 0 0
VPI
56.8
56.8
55.40 57 54.90 3,280,000 0 0 0
VPR
18.8
18.8
18.30 18.80 18.30 1,900 0 0 0
VPS
9.1
9.1
9.10 9.10 9.07 10,200 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
13.2
13.2
13.30 13.30 12.80 3,100 0 0 0
VRE
33.7
33.7
34.10 34.90 33.65 7,224,500 0 0 0
VRG
18.1
18.1
18 18.30 18 14,500 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 1,000 0 0 0
VSC
22.7
22.7
23.20 23.30 22.55 7,516,900 0 0 0
VSE
9.3
9.3
9 9.40 8.70 16,000 0 0 0
VSF
24.9
24.9
25.20 25.20 24.50 14,500 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
43.5
43.5
43.80 44 43.40 21,500 0 0 0
VSI
21.2
21.2
21.20 21.20 19.70 5,300 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.6
2.6
2.60 2.60 2.60 100 0 0 0
VTB
19
19
18.50 19.45 18.25 62,600 0 0 0
VTC
15.5
15.5
15.50 15.50 15.50 48,300 0 0 0
VTD
6.8
6.8
6.80 6.90 6.80 22,200 0 0 0
VTE
7.2
7.2
7.80 7.80 6.90 10,100 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
3.9
3.9
3.80 3.90 3.80 1,000 0 0 0
VTK
50.5
50.5
50.50 50.70 50.50 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.75 11.75 11.55 439,900 0 0 0
VTP
99.8
99.8
101.60 101.70 99.70 252,800 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.4
15.4
16 16 15.30 89,900 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.1
14.1
14 14.30 13.70 250,700 0 0 0
VTX
5
5
5 5 5 100 0 0 0
VTZ
18.3
18.3
18.30 18.40 18.30 1,112,900 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
61.1
61.1
60.40 61.30 59.30 108,200 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
281.6
281.6
281.60 282.40 281.60 600 0 0 0
WSB
59.8
59.8
58.70 59.80 58.70 700 0 0 0
WSS
6.7
6.7
6.80 6.80 6.70 5,800 0 0 0
WTC
10.6
10.6
10.50 10.60 10.50 800 0 0 0
X20
12.1
12.1
12.10 12.10 12.10 1,100 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
8.70 8.70 8.70 0 0 0 0
XMD
6
6
6 6 6 400 0 0 0
XMP
17
17
17 17 17 0 0 0 0
XPH
14
14
14 14 14 2,300 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
14.5
14.5
14.10 14.45 14.10 1,400 0 0 0
YEG
12.1
12.1
12.25 12.30 12.10 482,900 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
261.4
261.4
262.30 263.36 260.13 46,925,496 0 0 0
^UPCOM
119.4
119.4
119.33 119.66 119.17 0 0 0 0
^VN30
1,921.2
1,921.2
1,928.39 1,935.02 1,917.10 224,184,354 0 0 0
^VNINDEX
1,684.3
1,684.3
1,686.03 1,695.34 1,681.08 597,890,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |