DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/11/2025

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 28/11/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.7
35.7
35.70 35.70 35.70 0 0 0 0
AAA
8.4
8.4
8.39 8.52 8.30 2,203,900 0 0 0
AAH
3.7
3.7
3.60 3.70 3.50 1,009,700 0 0 0
AAM
7
7
7.08 7.09 7 3,300 0 0 0
AAS
8.7
8.7
8.80 8.80 8.60 791,300 0 0 0
AAT
3.5
3.5
3.57 3.57 3.41 32,800 0 0 0
AAV
6.9
6.9
7 7.10 6.80 367,200 0 0 0
ABB
14.4
14.4
14.60 14.70 13.90 5,621,500 0 0 0
ABC
14.6
14.6
16 16.30 14.40 225,100 0 0 0
ABI
20.3
20.3
20.20 20.50 20 27,500 0 0 0
ABR
12.7
12.7
13.30 13.30 12.65 300 0 0 0
ABS
3.5
3.5
3.60 3.64 3.52 447,600 0 0 0
ABT
72.6
72.6
72.50 73 72.20 8,300 0 0 0
ABW
10.7
10.7
10.70 10.70 10.50 75,800 0 0 0
ACB
24.3
24.3
24.35 24.45 24.25 5,358,800 0 0 0
ACC
13.3
13.3
13.10 13.30 13.05 17,100 0 0 0
ACE
42.3
42.3
41.90 42.30 41.90 1,700 0 0 0
ACL
14.0
14.0
13.70 13.95 13.40 24,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 963,400 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
52.7
52.7
51.50 53.40 51.50 313,800 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
ADG
8.9
8.9
8.91 8.91 8.90 1,000 0 0 0
ADS
8.2
8.2
8.17 8.20 8.15 41,400 0 0 0
AG1
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 4,000 0 0 0
AGG
15.9
15.9
16.15 16.15 15.80 135,800 0 0 0
AGM
2.8
2.8
2.60 2.80 2.60 53,000 0 0 0
AGP
39.5
39.5
39.60 40.80 39.50 2,400 0 0 0
AGR
15.3
15.3
15.35 15.50 15.25 195,600 0 0 0
AGX
161.8
161.8
161.80 161.80 161.80 0 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 2,000 0 0 0
AIG
43.8
43.8
43.60 44.30 43.60 1,300 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.3
6.3
6.40 6.40 6.30 10,600 0 0 0
AMC
18.8
18.8
20.50 20.50 18.80 3,600 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 100 0 0 0
AMP
15
15
15 15 15 5,600 0 0 0
AMS
7.7
7.7
7.70 7.90 7.50 110,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41
41
45.30 45.30 40 124,700 0 0 0
ANV
29.3
29.3
29.20 29.80 29.15 1,116,600 0 0 0
APF
39.9
39.9
40.60 40.70 39.90 12,300 0 0 0
APG
10.9
10.9
10.85 10.90 10.75 201,100 0 0 0
APH
6.5
6.5
6.47 6.65 6.47 135,300 0 0 0
API
7.1
7.1
7.10 7.10 6.90 181,300 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.4
5.4
5.40 5.40 5.40 2,100 0 0 0
APS
7.6
7.6
7.60 7.70 7.50 389,500 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
16.90 17.05 16.10 2,500 0 0 0
ASM
7.0
7.0
7.01 7.03 6.94 424,900 0 0 0
ASP
4.7
4.7
4.75 4.75 4.66 12,800 0 0 0
AST
74.4
74.4
73.30 74.40 73.30 500 0 0 0
ATA
0.6
0.6
0.40 0.60 0.40 4,600 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.4
8.4
8.50 8.50 8.10 95,600 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
11.10 11.20 10.80 37,200 0 0 0
BAB
12.4
12.4
12.50 12.50 12.40 4,000 0 0 0
BAF
31.5
31.5
31.45 31.75 31.45 809,600 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
76
76
76.40 76.40 76 700 0 0 0
BBH
14.8
14.8
14.70 14.80 14.70 3,800 0 0 0
BBM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 200 0 0 0
BBT
13.1
13.1
14.20 14.20 13.10 500 0 0 0
BCA
12.6
12.6
13.40 13.40 12.30 55,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 8 7.80 27,600 0 0 0
BCE
11
11
10.95 11.10 10.90 58,700 0 0 0
BCF
41.8
41.8
41.80 41.80 41.60 1,700 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.6
66.6
65.70 66.60 65 226,800 0 0 0
BCP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BCR
1.7
1.7
1.50 1.70 1.50 2,035,400 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
42
42
42 42 42 4,100 0 0 0
BDT
9.9
9.9
10.10 10.10 9.90 3,100 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
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BFC
43.2
43.2
43.60 43.90 43.20 54,700 0 0 0
BGE
4.5
4.5
4.60 4.60 4.40 649,700 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 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31
31
31 31 31 2,700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.3
22.3
22.45 22.60 22.20 81,400 0 0 0
BID
37.1
37.1
37.55 37.60 37.10 878,600 0 0 0
BIG
6
6
6 6.10 5.80 326,200 0 0 0
BIO
12.2
12.2
12.40 12.40 12.20 1,800 0 0 0
BKC
22.6
22.6
23.30 24 22.50 35,100 0 0 0
BKG
2.9
2.9
2.95 2.95 2.88 33,700 0 0 0
BLI
9.9
9.9
8.80 9.90 8.80 500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24
24
24 24 24 0 0 0 0
BMC
16.0
16.0
16.10 16.10 15.50 124,900 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
18.7
18.7
18.60 18.65 18.40 600,700 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 200 0 0 0
BMP
157.9
157.9
157 158.30 156.40 53,700 0 0 0
BMS
12.8
12.8
12.90 13 12.80 132,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.80 8 7.80 50,300 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 1.90 1.70 521,400 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.10 2,200 0 0 0
BRC
12.6
12.6
13.20 13.20 12.50 700 0 0 0
BRR
18.7
18.7
19 19 18.70 400 0 0 0
BRS
20.5
20.5
20.50 20.50 20.50 400 0 0 0
BSA
22.3
22.3
22.40 22.40 22.30 3,000 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 19.30 100 0 0 0
BSH
17.9
17.9
18.90 18.90 17.90 77,000 0 0 0
BSI
39.7
39.7
40.15 40.25 39.65 377,900 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BSQ
20
20
19.90 20 19.90 1,000 0 0 0
BSR
15.5
15.5
15.60 15.80 15.50 2,413,700 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 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
29
29.40 29.50 29 9,500 0 0 0
BTN
3
3
3 3.20 3 5,400 0 0 0
BTP
9.6
9.6
9.65 9.66 9.63 9,800 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 10,700 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13.3
13.3
13.40 13.40 13.10 581,500 0 0 0
BVG
2.5
2.5
2.60 2.80 2.50 57,400 0 0 0
BVH
52.1
52.1
52.90 53 52 156,400 0 0 0
BVL
16.9
16.9
16.80 16.90 16.80 1,700 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.2
31.2
31.50 31.60 31.20 44,300 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.3
47.3
47.50 47.70 47.10 21,900 0 0 0
BWS
33.9
33.9
33.90 33.90 33.90 0 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
16.5
16.5
16.50 16.50 16.50 200 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
25.8
25.8
25.45 25.80 25 40,400 0 0 0
C47
9.9
9.9
9.90 9.95 9.85 33,500 0 0 0
C4G
8.4
8.4
8.50 8.50 8.30 739,500 0 0 0
C69
14.1
14.1
15 15.50 13.50 1,244,000 0 0 0
C92
4.1
4.1
4.30 4.30 4.10 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 26,900 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 3,900 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
40.8
40.8
40.90 40.90 40.50 4,600 0 0 0
CAT
16.3
16.3
16.40 16.60 16.30 2,100 0 0 0
CBI
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CBS
28
28
27.90 28.10 27.90 3,100 0 0 0
CC1
29.9
29.9
30 30 29.90 5,200 0 0 0
CCA
15.5
15.5
15.30 15.50 15.30 31,200 0 0 0
CCC
13.6
13.6
13.90 13.90 13.40 30,300 0 0 0
CCI
26.6
26.6
27.80 27.80 26.55 200 0 0 0
CCL
6.3
6.3
6.23 6.35 6.23 109,200 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
12.4
12.4
12.40 12.40 12.40 300 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
27.3
27.3
26.30 27.90 26 958,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.7
33.7
33.80 33.80 33.70 1,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 114,800 0 0 0
CDP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CDR
6.5
6.5
6.70 6.70 6.20 500 0 0 0
CEN
2.3
2.3
2.30 2.40 2.30 105,900 0 0 0
CEO
25.7
25.7
25.60 26.20 25 13,828,100 0 0 0
CET
9.5
9.5
9 9.70 8.10 87,500 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
CFV
22
22
21.10 22 21.10 200 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CHP
31.8
31.8
31.90 31.90 31.70 13,000 0 0 0
CHS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CI5
5.8
5.8
6 6 5.80 600 0 0 0
CIA
9.6
9.6
9.60 9.70 9.50 6,200 0 0 0
CID
10.2
10.2
10.10 10.20 10.10 200 0 0 0
CIG
9.2
9.2
9.10 9.25 9.05 38,700 0 0 0
CII
26.8
26.8
26.05 27.40 26 24,865,400 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
47
47
47.50 47.50 45.90 4,800 0 0 0
CKD
22.7
22.7
22.70 22.70 22.70 2,100 0 0 0
CKG
11.4
11.4
11.45 11.45 11.20 36,000 0 0 0
CKV
15.2
15.2
14.90 15.20 14.90 6,600 0 0 0
CLC
55.5
55.5
53.40 56.60 52.90 2,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.50 21.50 21.40 3,400 0 0 0
CLL
30.7
30.7
30.60 30.70 30.60 8,200 0 0 0
CLM
67
67
67 67 67 3,000 0 0 0
CLW
43.5
43.5
43.50 43.50 43.50 200 0 0 0
CLX
15.8
15.8
15.90 15.90 15.80 58,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
23
23
23 23 23 200 0 0 0
CMF
376
376
350 376 350 200 0 0 0
CMG
37.4
37.4
37.60 37.85 37.35 191,000 0 0 0
CMI
0.7
0.7
0.70 0.70 0.60 6,800 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21
21
23.30 23.30 17.70 900 0 0 0
CMN
75.5
75.5
70 75.50 62.60 3,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.3
8.3
8.40 8.40 8.20 22,200 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 9,600 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.52 6.57 6.51 48,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
32.70 33.50 32.70 200 0 0 0
CNG
25.1
25.1
25 25.15 24.90 21,900 0 0 0
CNN
63.4
63.4
63.40 63.40 63.40 0 0 0 0
CNT
8.1
8.1
8.10 8.10 8.10 800 0 0 0
COM
29.3
29.3
29.30 29.30 29.30 100 0 0 0
CPA
9.4
9.4
9.40 9.40 8 900 0 0 0
CPC
17.5
17.5
17.60 17.60 17.50 2,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 4 3.80 11,600 0 0 0
CQN
31.7
31.7
31.40 31.70 31.30 18,600 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.7
9.7
9.57 9.65 9.45 1,308,500 0 0 0
CRE
9.7
9.7
9.60 9.80 9.50 684,300 0 0 0
CSC
17.3
17.3
17.50 17.70 17.30 10,300 0 0 0
CSI
27.5
27.5
27.50 27.50 27.50 100 0 0 0
CSM
13.2
13.2
13.40 13.45 12.95 700,500 0 0 0
CSV
30.5
30.5
30.50 30.85 29.55 228,700 0 0 0
CT3
5.6
5.6
5.40 5.80 5.40 44,400 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
19.10 19.10 19.10 100 0 0 0
CTD
85.5
85.5
87 87.90 85.50 475,400 0 0 0
CTF
19.6
19.6
19.80 19.80 19.55 291,500 0 0 0
CTG
49
49
48.65 49 48.20 4,673,400 0 0 0
CTI
23.5
23.5
23.20 23.50 23.15 229,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.9
10.9
11.50 11.60 10.80 104,900 0 0 0
CTR
86.4
86.4
88 88 86.40 242,200 0 0 0
CTS
34.1
34.1
34.45 34.70 34 514,900 0 0 0
CTT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 654,400 0 0 0
CVT
26.7
26.7
26.60 26.95 25.20 3,700 0 0 0
CX8
9
9
9 9 9 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 400 0 0 0
D2D
35.5
35.5
35.35 35.45 35.35 12,300 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 3.85 3.76 105,800 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
9.6
9.6
9.60 9.60 9.60 300 0 0 0
DAT
9.1
9.1
9 9.20 9 700 0 0 0
DBC
26.7
26.7
26.75 26.90 26.50 2,021,000 0 0 0
DBD
50.8
50.8
51.70 51.70 50.20 14,600 0 0 0
DBM
23.3
23.3
19.20 23.50 19.20 400 0 0 0
DBT
11.1
11.1
11.10 11.10 11.10 700 0 0 0
DC1
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.4
11.4
11.35 11.45 11.30 334,900 0 0 0
DCF
39
39
39 39 39 1,500 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
38.6
38.6
38.50 38.60 36 839,400 0 0 0
DCM
33.9
33.9
33.95 34 33.75 825,200 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.80 29,500 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 377,400 0 0 0
DDB
9.9
9.9
9.90 9.90 9.90 18,500 0 0 0
DDG
1.5
1.5
1.50 1.50 1.50 296,100 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
2
2
1.90 2 1.90 13,500 0 0 0
DDN
6.9
6.9
6.80 6.90 6.80 23,100 0 0 0
DDV
27.1
27.1
27.60 27.60 26.90 493,400 0 0 0
DFC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 3,024,500 0 0 0
DGC
94.3
94.3
95 95.60 94.20 984,400 0 0 0
DGT
4.3
4.3
4.30 4.40 4.20 53,400 0 0 0
DGW
43.7
43.7
44.25 45 43.70 2,244,200 0 0 0
DHA
58.7
58.7
58.30 58.90 57.50 65,100 0 0 0
DHB
8.1
8.1
8.30 8.30 8.10 200 0 0 0
DHC
33.5
33.5
33.25 33.60 32.85 225,100 0 0 0
DHD
31.4
31.4
31.40 31.40 31.40 0 0 0 0
DHG
102.6
102.6
102.60 103 102.60 4,300 0 0 0
DHM
6.2
6.2
6.15 6.15 6.15 500 0 0 0
DHN
28
28
28 28 28 1,400 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
73.3
73.3
75 75 73 6,400 0 0 0
DIC
1.2
1.2
1.10 1.20 1.10 119,200 0 0 0
DID
4
4
4.10 4.10 4 4,400 0 0 0
DIG
20.7
20.7
20.25 20.80 20.05 8,816,000 0 0 0
DIH
12
12
12.10 12.10 12 2,300 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
6.80 6.80 6.50 664,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.75 2.77 2.71 956,100 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 16,300 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
60
60
60 60 60 100 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
50.5
50.5
50.40 50.50 50.40 600 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
19.4
19.4
20 20 19.40 600 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 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
36.9
36.9
36.90 36.90 36.90 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 500 0 0 0
DP3
51.5
51.5
51.70 51.70 51.30 5,700 0 0 0
DPG
43.6
43.6
44.20 44.20 43.40 636,600 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.1
23.1
23.35 23.55 23.10 2,699,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.0
39.0
39.95 39.95 38.95 827,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.50 10.50 10.40 1,600 0 0 0
DRC
15.3
15.3
15.50 15.55 15.30 154,400 0 0 0
DRG
9.1
9.1
9 9.10 9 700 0 0 0
DRH
2.3
2.3
2.34 2.36 2.29 228,800 0 0 0
DRI
13
13
13.20 13.30 12.90 573,100 0 0 0
DRL
50.3
50.3
50.30 50.30 50.30 2,000 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
25.6
25.6
25.50 25.80 25.40 160,000 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 1,300 0 0 0
DSN
44.1
44.1
43.70 44.30 43.70 3,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.30 9.30 9.10 52,300 0 0 0
DTA
4.5
4.5
4.69 4.69 4.50 30,400 0 0 0
DTD
17.9
17.9
17.90 18 17.90 193,500 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 5,000 0 0 0
DTK
11.3
11.3
11.30 11.30 11.30 100 0 0 0
DTL
12.4
12.4
13.20 13.20 12.40 4,100 0 0 0
DTP
114.9
114.9
113.50 115 113.50 600 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
DVG
1.9
1.9
1.90 2 1.80 188,400 0 0 0
DVM
6.5
6.5
6.50 6.60 6.40 404,500 0 0 0
DVN
20.7
20.7
20.40 20.70 20.20 115,100 0 0 0
DVP
68
68
68 68.40 68 5,200 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 100 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
18.75 18.95 18.40 9,242,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.70 331,700 0 0 0
DXS
10
10
10.05 10.10 9.88 1,530,300 0 0 0
DXV
3.9
3.9
3.92 4.11 3.89 5,400 0 0 0
E12
5.9
5.9
6.90 7.40 5.90 30,700 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.6
11.6
11.30 11.60 11.30 1,300 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 85,000 0 0 0
ECO
30
30
30 30 30 1,500 0 0 0
EFI
2
2
2 2 2 100 0 0 0
EIB
22
22
22.25 22.25 21.85 4,210,100 0 0 0
EIC
26
26
25.70 27 25 3,200 0 0 0
EID
22.6
22.6
22.80 22.80 22.50 17,500 0 0 0
EIN
2.7
2.7
2.70 2.80 2.70 1,800 0 0 0
ELC
20.7
20.7
20.50 20.70 20.50 339,600 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
21.5
21.5
21.80 21.80 21.50 400 0 0 0
EVE
11.4
11.4
10.95 11.40 10.95 65,900 0 0 0
EVF
12
12
12.10 12.20 11.95 2,144,000 0 0 0
EVG
8.0
8.0
8.09 8.09 7.90 462,800 0 0 0
EVS
6.5
6.5
6 6.50 5.90 253,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.65 3.65 3.60 62,800 0 0 0
FCN
14.8
14.8
14.90 15.15 14.75 634,300 0 0 0
FCS
6.9
6.9
5.80 7.80 5.80 5,400 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 12.70 1,500 0 0 0
FID
1.5
1.5
1.50 1.60 1.40 211,400 0 0 0
FIR
8.3
8.3
8.12 8.35 7.99 292,400 0 0 0
FIT
4.8
4.8
4.76 4.84 4.72 1,299,000 0 0 0
FMC
36.2
36.2
36.50 36.50 36.20 6,900 0 0 0
FOC
64.4
64.4
64.70 64.70 64.30 7,100 0 0 0
FOX
62
62
62.60 63 61.90 33,400 0 0 0
FPT
97.1
97.1
99.10 99.40 97.10 6,210,400 0 0 0
FRC
25
25
25 25 25 5,200 0 0 0
FRM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
FRT
147
147
146 147.80 145 481,000 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
49.4
49.4
49.40 49.40 49.40 100 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 0.60 20,400 0 0 0
FTS
32.4
32.4
32.70 32.95 32.40 646,800 0 0 0
G20
0.7
0.7
0.50 0.70 0.50 131,900 0 0 0
G36
8.2
8.2
8.20 8.30 8.10 204,200 0 0 0
GAS
63.4
63.4
63 63.80 62.50 1,243,100 0 0 0
GCB
6.4
6.4
6.50 7.50 6.40 45,600 0 0 0
GCF
30
30
30.10 30.40 30 900 0 0 0
GDA
16.3
16.3
16.30 16.40 16.20 55,300 0 0 0
GDT
20.7
20.7
20.60 20.70 20.60 9,300 0 0 0
GDW
38.1
38.1
38.10 38.10 38.10 0 0 0 0
GEG
14.3
14.3
14.35 14.45 14.30 172,000 0 0 0
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
46.6
46.6
48.20 48.50 45.80 14,974,300 0 0 0
GGG
3.9
3.9
3 3.90 3 3,000 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.7
28.7
29.20 29.20 28.70 12,100 0 0 0
GIC
16
16
16 16 16 0 0 0 0
GIL
14.9
14.9
14.90 14.90 14.30 121,300 0 0 0
GKM
2.3
2.3
2.20 2.50 2.20 1,369,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.5
21.5
21.50 21.50 21.50 600 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
64
64
64.10 64.70 63.40 1,068,200 0 0 0
GMH
8.5
8.5
8.47 8.48 8.47 1,300 0 0 0
GMX
15.9
15.9
15.70 15.90 15.70 1,000 0 0 0
GND
32
32
32 32 32 0 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 16,300 0 0 0
GSM
31
31
31 31 31 1,000 0 0 0
GSP
10.5
10.5
10.45 10.50 10.45 50,900 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTD
34.5
34.5
34.50 34.50 34.50 100 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
27.3
27.3
27.90 27.90 27.25 2,071,100 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 0 0 0 0
HAC
9.9
9.9
9 9.90 9 400 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
17.4
17.4
18 18.10 17.10 23,574,200 0 0 0
HAH
60.9
60.9
60.30 61.20 59.80 1,576,200 0 0 0
HAM
46
46
46 46 46 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 200 0 0 0
HAP
7.4
7.4
7.60 7.60 7.38 32,200 0 0 0
HAR
4.0
4.0
4.01 4.02 3.97 239,600 0 0 0
HAS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAT
34
34
34 34 34 1,000 0 0 0
HAV
3.7
3.7
3.40 3.70 3.40 1,100 0 0 0
HAX
10.8
10.8
10.80 10.85 10.70 638,500 0 0 0
HBC
6.3
6.3
6.20 6.30 6.10 448,700 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 2,000 0 0 0
HBS
5.2
5.2
5.20 5.50 5.20 302,900 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 0 0 0 0
HCD
7.8
7.8
7.85 7.85 7.75 2,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.2
22.2
22.45 22.60 22.15 4,647,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13.90 14 13.60 5,900 0 0 0
HD6
11.8
11.8
11.80 11.90 11.70 9,100 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
HDA
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
HDB
32
32
31.90 32 31.45 12,460,800 0 0 0
HDC
27.3
27.3
27.30 27.80 27 1,091,300 0 0 0
HDG
31.8
31.8
32.20 32.35 31.60 1,985,400 0 0 0
HDM
38.8
38.8
38.80 38.80 38.80 1,600 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HEC
63
63
63 63 63 0 0 0 0
HEJ
10.2
10.2
10.20 10.20 10.20 8,100 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 200 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
258.9
258.9
257 260 252.10 5,000 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
12
12.10 12.60 11.85 1,933,900 0 0 0
HHS
14.1
14.1
14.25 14.30 14.05 1,028,900 0 0 0
HHV
14.3
14.3
14.10 14.35 14 5,243,800 0 0 0
HID
7.8
7.8
7.94 8.25 7.72 1,615,000 0 0 0
HII
7.1
7.1
7.41 7.45 7.04 726,300 0 0 0
HIO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 283,300 0 0 0
HKT
13.7
13.7
13.90 13.90 13.70 25,300 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
17.20 17.20 16.10 55,300 0 0 0
HLD
18.2
18.2
18.20 18.20 18 32,400 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.7
11.7
11.70 11.75 11.60 11,500 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 0 0 0 0
HMR
12
12
11.30 12 11.30 800 0 0 0
HMS
34.5
34.5
34.20 34.50 34.20 1,000 0 0 0
HNB
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HND
10.7
10.7
10.70 10.70 10.60 12,700 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 500 0 0 0
HNG
5.7
5.7
5.70 5.90 5.70 1,716,800 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.1
8.1
8 8.10 8 394,500 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.80 23,400 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 0 0 0 0
HPG
26.6
26.6
26.90 27.05 26.55 20,789,300 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
87
87
80.50 87 80.50 16,400 0 0 0
HPT
25
25
25 25 25 100 0 0 0
HPW
19.1
19.1
19.10 19.10 19.10 100 0 0 0
HPX
4.5
4.5
4.57 4.63 4.52 1,204,600 0 0 0
HQC
3.1
3.1
3.12 3.15 3.10 3,355,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29
29
30.40 30.40 29 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.85 16.95 16.60 1,846,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 1,500 0 0 0
HSL
8.9
8.9
9.10 9.10 8.74 256,300 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14
14
14.10 14.10 14 4,200 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 8,700 0 0 0
HT1
15.8
15.8
15.30 15.90 15.25 436,800 0 0 0
HTC
29.6
29.6
35.80 35.80 29.60 12,800 0 0 0
HTE
3.4
3.4
3.40 3.50 3.40 2,800 0 0 0
HTG
46.9
46.9
46.15 46.85 46.15 5,200 0 0 0
HTI
24
24
24.15 24.15 23.95 27,600 0 0 0
HTL
24.0
24.0
24.05 24.05 23.95 6,100 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 6,500 0 0 0
HTN
9.2
9.2
9.18 9.29 9.10 190,600 0 0 0
HTP
1.6
1.6
1.70 1.70 1.60 57,000 0 0 0
HTT
1.6
1.6
1.70 1.70 1.60 33,000 0 0 0
HTV
12.5
12.5
11.70 12.50 11.60 5,400 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HU4
11.8
11.8
12 12 11.80 2,300 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 500 0 0 0
HUB
15.6
15.6
15.60 15.60 15.55 1,800 0 0 0
HUG
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HUT
16.6
16.6
17.20 17.20 16.60 1,361,200 0 0 0
HVA
19.8
19.8
19.80 19.80 19.10 85,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.45 13.45 13.30 114,500 0 0 0
HVN
28.9
28.9
29.40 29.40 28.90 549,700 0 0 0
HVT
29.7
29.7
30.20 30.20 29.30 20,500 0 0 0
HVX
2.8
2.8
2.66 2.75 2.66 19,800 0 0 0
HWS
14.6
14.6
14.40 14.60 14.30 7,300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
54.5
54.5
54.50 54.50 54.50 100 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
ICG
18.6
18.6
18.20 18.60 18 4,300 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
39.3
39.3
37.60 39.40 37.60 36,700 0 0 0
ICT
22.0
22.0
21.95 21.95 21.25 305,900 0 0 0
IDC
40.3
40.3
39.90 40.80 39.60 2,409,000 0 0 0
IDI
7.2
7.2
7.25 7.25 7.15 531,600 0 0 0
IDJ
5.4
5.4
5.30 5.50 5.30 766,300 0 0 0
IDP
175
175
185 185 175 1,800 0 0 0
IDV
27.8
27.8
26.90 28.90 26.90 87,400 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 8,700 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
IJC
11.9
11.9
11.95 12 11.85 1,584,500 0 0 0
ILA
5.6
5.6
5.40 5.60 5.40 17,300 0 0 0
ILB
26.5
26.5
26.50 26.50 26.50 400 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
15.5
15.5
15.50 19 15.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.6
47.6
47.50 47.75 47.50 24,400 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
22
22
22 22 22 0 0 0 0
INN
42.7
42.7
42.70 42.70 42.70 100 0 0 0
IPA
18.4
18.4
18.30 18.50 18.10 97,400 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 8.80 100 0 0 0
ISH
25.6
25.6
25.60 25.60 25.60 7,000 0 0 0
IST
37.2
37.2
37.20 37.20 37.20 0 0 0 0
ITC
13.9
13.9
14 14.10 13.90 173,000 0 0 0
ITD
13.6
13.6
13.75 13.75 13.60 16,300 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 102,400 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
IVS
8.9
8.9
9 9 8.80 17,900 0 0 0
JOS
1
1
1 1 0.90 13,100 0 0 0
JVC
6.7
6.7
6.85 6.85 6.64 144,000 0 0 0
KBC
35.3
35.3
35.65 35.65 34.80 3,153,700 0 0 0
KCB
10.7
10.7
11.20 11.20 10.60 19,500 0 0 0
KDC
52
52
52.90 52.90 52 324,400 0 0 0
KDH
35
35
35.15 35.35 34.50 4,441,800 0 0 0
KDM
23.1
23.1
21.20 23.10 21.10 213,100 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 3,500 0 0 0
KHD
16.7
16.7
16.70 16.70 16.70 100 0 0 0
KHG
7.5
7.5
7.58 7.58 7.38 15,650,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.50 12.70 12.50 6,300 0 0 0
KHS
16.4
16.4
16.50 16.60 16.40 44,200 0 0 0
KHW
30
30
30 30 30 200 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 0 0 0 0
KLB
15.3
15.3
15.40 15.50 15.20 141,100 0 0 0
KMR
3.0
3.0
2.97 2.97 2.96 5,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
38.95 39.10 38.95 455,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18.35 18.40 18 585,800 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
73.5
73.5
74.50 74.60 73.50 22,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 11,000 0 0 0
KST
13
13
13 13 13 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
20
20
20 20 20 200 0 0 0
KTS
37.5
37.5
37.50 37.50 37.50 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25.0
25.0
24.95 24.95 24.95 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 2,000 0 0 0
L14
31
31
31.50 31.60 30.80 36,200 0 0 0
L18
26.3
26.3
26.70 27.90 26.10 7,900 0 0 0
L40
91
91
91.90 92 90.50 19,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.3
2.3
2 2.30 2 59,700 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
19 19 19 100 0 0 0
LAI
15.5
15.5
15.70 15.70 15.50 26,500 0 0 0
LAS
16.5
16.5
16.70 16.80 16.50 161,200 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
35
35
35 35 35 300 0 0 0
LBM
39.5
39.5
38.80 39.65 38.70 98,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10.20 10.30 10.10 983,100 0 0 0
LCM
0.9
0.9
0.90 1 0.90 185,700 0 0 0
LDG
4.5
4.5
4.52 4.54 4.41 1,526,400 0 0 0
LDP
11.4
11.4
11.50 11.50 11 9,400 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.1
3.1
3.10 3.10 3.10 500 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 100 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
6.2
6.2
6.26 6.29 6 411,200 0 0 0
LHC
113.1
113.1
115 119.80 113.10 5,800 0 0 0
LHG
29.6
29.6
29.40 29.70 29.40 69,300 0 0 0
LIC
27.5
27.5
27 27.50 26.70 1,400 0 0 0
LIG
4.5
4.5
4.50 4.60 4.40 255,900 0 0 0
LIX
34.9
34.9
35 35 34.55 6,200 0 0 0
LKW
34.5
34.5
34.50 34.50 34.50 200 0 0 0
LLM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 18,700 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.20 1.30 1.20 1,193,600 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.9
0.9
0.90 0.90 0.90 3,600 0 0 0
LPB
48.6
48.6
49.50 50.70 48.20 1,434,700 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
32 33.80 31.90 171,300 0 0 0
LSS
9.5
9.5
9.49 9.50 9.45 115,700 0 0 0
LTC
2.4
2.4
2.40 2.40 2.10 5,000 0 0 0
LTG
7
7
6.90 7.20 6.90 222,300 0 0 0
M10
21.4
21.4
21.30 21.40 21.30 1,000 0 0 0
MA1
31.6
31.6
32.60 32.60 31.60 1,100 0 0 0
MAC
15.4
15.4
16 16 13.70 37,800 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
23.3
23.3
23.50 23.50 23.25 11,759,400 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 36,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.5
28.5
29 29.20 28.50 2,134,800 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 7.50 100 0 0 0
MCH
216.1
216.1
216.90 217.50 214.60 211,700 0 0 0
MCM
26.6
26.6
26.30 26.70 26.30 59,000 0 0 0
MCO
7.1
7.1
7 7.10 6.80 2,100 0 0 0
MCP
28.6
28.6
28.55 28.60 27.80 13,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
9.60 10.10 9.60 7,700 0 0 0
MDF
6.2
6.2
6 6.20 6 45,900 0 0 0
MDG
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 1,000 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 6.40 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.4
37.4
36.80 37.40 36.70 7,200 0 0 0
MGC
12.6
12.6
12.40 12.70 12.30 17,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28
28
28.30 28.30 28 2,500 0 0 0
MHC
13
13
12.60 13.15 12.60 168,100 0 0 0
MIC
13.2
13.2
13 13.30 13 5,400 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17
17
17.10 17.10 16.90 139,700 0 0 0
MKP
27.5
27.5
27 27.50 27 1,900 0 0 0
MKV
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.6
18.6
19 19 18.30 8,000 0 0 0
MML
37
37
37.10 37.30 36.40 113,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.5
17.5
17.20 17.60 17.20 149,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 8,500 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
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
13.2
13.2
13.40 13.70 13.05 23,116,700 0 0 0
MSH
40.1
40.1
39.70 40.75 39.65 1,062,200 0 0 0
MSN
77.4
77.4
78.80 79 77.40 4,238,900 0 0 0
MSR
26
26
24.30 27 24.10 4,671,100 0 0 0
MST
6.3
6.3
5.80 6.30 5.70 6,153,800 0 0 0
MTA
14.2
14.2
14.10 14.90 13.60 27,400 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
22.1
22.1
23 23 22.10 200 0 0 0
MTL
6.3
6.3
6.20 6.30 6.20 1,000 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
16.60 16.70 16.60 2,800 0 0 0
MVC
15.9
15.9
16 16 15.50 102,900 0 0 0
MVN
45.9
45.9
45.50 46.20 44 7,100 0 0 0
MWG
79.9
79.9
80 80.10 79.20 3,026,700 0 0 0
MZG
8.9
8.9
8.80 9 8.70 518,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.3
32.3
32.60 32.60 31 1,096,200 0 0 0
NAG
8.2
8.2
8.30 8.40 8.20 62,500 0 0 0
NAP
11
11
11.10 11.10 11 2,600 0 0 0
NAS
35
35
35 35 35 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.5
17.5
17.40 17.45 17.25 1,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.7
19.7
19.75 20 19.45 76,100 0 0 0
NBC
8.8
8.8
8.70 8.90 8.60 20,300 0 0 0
NBE
12
12
12 12 12 4,400 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 1,500 0 0 0
NBT
18
18
18 18 18 100 0 0 0
NBW
34.9
34.9
34.90 34.90 34.90 900 0 0 0
NCG
12.1
12.1
13.50 13.50 12 35,100 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 1,800 0 0 0
NCT
96.7
96.7
96.40 96.80 96.40 5,500 0 0 0
ND2
36.3
36.3
36.10 36.30 36.10 2,100 0 0 0
NDC
127
127
127 127 127 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.40 11.50 11.40 197,700 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5.10 5.10 5 300 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 1,300 0 0 0
NED
6.7
6.7
6.70 6.80 6.70 2,200 0 0 0
NET
68.6
68.6
69.40 69.90 68.60 7,100 0 0 0
NFC
60.5
60.5
60 60.50 56 17,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.3
18.3
18.25 18.60 18.25 149,100 0 0 0
NHC
19.4
19.4
19.40 19.40 19.40 500 0 0 0
NHH
11.9
11.9
12.15 12.15 11.85 178,300 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
16.2
16.2
16.35 16.45 16.10 3,637,800 0 0 0
NLG
36.0
36.0
35.70 35.95 35.45 963,800 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 52.70 105,100 0 0 0
NNT
61.8
61.8
61.70 61.80 61.70 300 0 0 0
NO1
6.7
6.7
6.58 6.68 6.50 26,800 0 0 0
NOS
1.1
1.1
1.10 1.10 1 4,200 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
5.9
5.9
5.90 6 5.80 439,000 0 0 0
NS2
19.6
19.6
20.90 22.40 19.60 9,100 0 0 0
NSC
77.5
77.5
77.50 77.50 77.50 5,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.40 28,100 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 12.80 300 0 0 0
NT2
23.3
23.3
23.30 23.70 23.30 504,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.2
158.2
159.60 159.60 158 34,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57.9
57.9
57.90 57.90 57.90 0 0 0 0
NTL
18.2
18.2
18.45 18.50 18.05 442,600 0 0 0
NTP
64
64
63.50 64.20 63.40 87,700 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
10.30 10.30 10.30 900 0 0 0
NVB
13.9
13.9
14 14 13.80 98,000 0 0 0
NVL
14.8
14.8
14.80 15.05 14.10 12,700,600 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
4
3.90 4 3.90 200 0 0 0
OCB
12.3
12.3
12.45 12.55 12.30 1,767,400 0 0 0
OCH
6.3
6.3
6.20 6.40 6.10 71,600 0 0 0
ODE
46.1
46.1
46.20 46.40 46.10 18,900 0 0 0
OGC
4.0
4.0
4.05 4.10 3.93 322,700 0 0 0
OIL
10.6
10.6
10.60 10.70 10.50 672,800 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
21.65 22.30 21.50 5,200 0 0 0
ORS
13.7
13.7
13.85 13.95 13.60 805,800 0 0 0
PAC
24
24
25.30 25.40 24 788,700 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.6
27.6
27.70 28.05 27.50 917,700 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
3.4
3.4
3.40 3.40 3.20 106,400 0 0 0
PAT
102.7
102.7
103 104.20 102.70 10,000 0 0 0
PBC
6.1
6.1
6.10 6.10 6.10 11,000 0 0 0
PBP
12.6
12.6
12.60 12.60 12.60 200 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 300 0 0 0
PC1
21.7
21.7
21.95 22.05 21.70 910,700 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 100 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 2,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 500 0 0 0
PCG
2
2
1.90 2 1.90 6,600 0 0 0
PCH
19
19
19.20 19.20 18.90 105,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 8,000 0 0 0
PDB
25.4
25.4
25.40 25.40 25.40 0 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
100
100
98 102 98 8,100 0 0 0
PDR
22.5
22.5
22.30 22.70 21.95 7,464,900 0 0 0
PDV
13
13
12.95 13.05 12.95 47,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.80 3.80 3.30 1,300 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
32.2
32.2
32.75 33.20 32.20 708,000 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 13,000 0 0 0
PGB
12.7
12.7
12.70 12.70 12.60 5,400 0 0 0
PGC
13.5
13.5
13.50 13.55 13.35 32,300 0 0 0
PGD
24.1
24.1
24.10 24.10 24.10 200 0 0 0
PGI
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PGN
6.5
6.5
6.40 7 6.40 137,000 0 0 0
PGS
47
47
44.20 47 44.10 1,300 0 0 0
PGT
8.6
8.6
8.70 8.70 8 300 0 0 0
PGV
19.5
19.5
19.45 19.50 19.40 6,000 0 0 0
PHC
5
5
5 5.03 4.99 7,400 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62
62
62 62 62 200 0 0 0
PHP
35.1
35.1
35.50 35.50 34.90 46,200 0 0 0
PHR
55.6
55.6
56.90 56.90 55.50 251,200 0 0 0
PHS
11.9
11.9
11.50 11.90 11.50 1,200 0 0 0
PIA
28.5
28.5
28.50 28.50 28.50 600 0 0 0
PIC
16.8
16.8
16.80 16.80 16.80 2,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
16.7
16.7
16.70 16.70 16.70 100 0 0 0
PIT
6.5
6.5
6.40 6.50 6.40 200 0 0 0
PIV
4.7
4.7
4.10 4.70 4.10 431,400 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
8.42 9.01 8.42 500 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
25.5
25.5
25.70 25.80 25.40 121,000 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
7.3
7.3
6.88 7.31 6.88 1,446,200 0 0 0
PLX
33.9
33.9
34 34.05 33.70 913,400 0 0 0
PMB
10
10
10 10 10 0 0 0 0
PMC
176.4
176.4
182.50 189 176.40 4,600 0 0 0
PMG
7
7
7.03 7.03 7 1,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34
34
34 34 34 400 0 0 0
PMT
7
7
7 7 7 1,000 0 0 0
PMW
36
36
36 36 36 100 0 0 0
PNC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PND
4.2
4.2
4.20 4.20 4.20 1,500 0 0 0
PNG
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PNJ
91
91
90.50 91.20 88.80 436,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.30 15.50 15.30 25,500 0 0 0
POT
19.1
19.1
19.10 19.10 19.10 100 0 0 0
POV
7.7
7.7
7.60 7.70 7.60 1,500 0 0 0
POW
15.3
15.3
15.45 15.80 15.25 12,370,000 0 0 0
PPC
10
10
10.10 10.10 10 148,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.3
27.3
27.70 27.70 27.20 21,000 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
11.2
11.2
11.20 11.20 11.20 0 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
12.6
12.6
12.80 13 12.60 10,500 0 0 0
PRE
23.3
23.3
22.90 23.30 22.60 10,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.40 11.40 11.20 2,200 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 5,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.8
15.8
15.70 15.90 15.40 114,700 0 0 0
PSE
10.9
10.9
11 11 10.90 700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 7.90 73,800 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 500 0 0 0
PTB
50.9
50.9
50.30 50.90 50 28,900 0 0 0
PTC
7.2
7.2
7.20 7.20 7.15 26,600 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 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
3.1
3.1
3.02 3.11 3.02 700 0 0 0
PTO
19.5
19.5
19.50 19.50 19.50 400 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.5
10.5
10.40 10.50 10.40 2,100 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.70 3.90 3.70 400 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 34,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
29.10 29.10 28.60 34,100 0 0 0
PVC
10.8
10.8
10.80 11 10.80 811,300 0 0 0
PVD
26.7
26.7
25.95 27.30 25.95 11,724,600 0 0 0
PVE
2.4
2.4
2.50 2.50 2.40 3,400 0 0 0
PVG
6
6
6 6.10 6 93,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 700 0 0 0
PVI
87.8
87.8
87.40 89 87.10 35,000 0 0 0
PVM
19
19
17.20 19 17.10 187,500 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 20,900 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 95,600 0 0 0
PVS
32.2
32.2
31.80 33.10 31.80 5,136,500 0 0 0
PVT
18.9
18.9
18.75 19.40 18.75 8,734,000 0 0 0
PVV
1.9
1.9
1.90 1.90 1.70 280,200 0 0 0
PVX
1.7
1.7
1.60 1.70 1.60 839,500 0 0 0
PVY
2.1
2.1
1.90 2.10 1.90 11,900 0 0 0
PWA
3.5
3.5
3.60 3.70 3.50 25,800 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.70 22,100 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.10 1.20 1.10 103,500 0 0 0
PXL
16.4
16.4
16.90 17 16.30 57,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 43,400 0 0 0
PXS
2.9
2.9
3 3 2.80 58,500 0 0 0
PXT
1.4
1.4
1.30 1.40 1.30 45,000 0 0 0
QCC
17.5
17.5
13.10 17.50 13.10 1,100 0 0 0
QCG
13.6
13.6
13.55 13.70 13.40 318,600 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 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 700 0 0 0
QNP
29.5
29.5
29.30 29.50 29.20 4,600 0 0 0
QNS
43.9
43.9
44.40 44.40 43.80 121,300 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
35.8
35.8
35.90 35.90 35.60 3,600 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
24 24 24 0 0 0 0
QTP
12.9
12.9
12.80 12.90 12.70 184,400 0 0 0
RAL
92.8
92.8
92.80 93 92.80 2,700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
7.2
7.2
7.90 7.90 7.20 400 0 0 0
RCC
21.5
21.5
20.60 21.50 18.60 163,800 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.6
13.6
12.40 13.60 12.40 2,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.2
65.2
65.90 66 65.10 133,400 0 0 0
RIC
10.5
10.5
10.20 11 10.20 29,900 0 0 0
RTB
29
29
29 29 29 100 0 0 0
RYG
10.9
10.9
10.70 10.90 10.10 1,500,700 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
57
57
57 57 57 1,000 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
9.3
9.3
9.50 9.50 9.30 39,200 0 0 0
SAB
46.4
46.4
46.40 46.65 46.30 381,200 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SAF
54
54
52 54 52 7,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.4
7.4
7.40 7.48 7 136,200 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
32
32
32.30 32.30 32 3,100 0 0 0
SAV
13.8
13.8
13.80 13.80 13.80 3,800 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
28.9
28.9
27.80 28.90 27.80 1,200 0 0 0
SBB
17
17
17 17 17 3,700 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
SBG
14.7
14.7
14.65 14.75 14.55 444,100 0 0 0
SBH
43.9
43.9
41.50 43.90 41.30 3,200 0 0 0
SBL
7.4
7.4
6.80 7.40 6.70 10,400 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SBR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SBS
5.4
5.4
5.50 5.60 5.40 477,600 0 0 0
SBT
25
25
25 25 24.05 794,100 0 0 0
SBV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.3
2.3
2.80 2.80 2.30 1,400 0 0 0
SCG
66.1
66.1
66.30 66.30 66 25,300 0 0 0
SCI
9.3
9.3
9.50 9.60 9.30 21,600 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 5,200 0 0 0
SCL
20.5
20.5
20.60 20.60 20.30 17,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.3
8.3
8.35 8.36 8.25 1,951,100 0 0 0
SCS
54.8
54.8
55 55.20 54.80 237,300 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4
4
4 4 4 200 0 0 0
SD3
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
SD5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.30 2,100 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
11.4
11.4
11.70 11.70 11.40 3,500 0 0 0
SDA
2.8
2.8
2.90 2.90 2.70 43,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9
9
9 9 9 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 52,400 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
17.6
17.6
17.60 17.60 17.60 300 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 6,300 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
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SEA
54.7
54.7
54.60 54.70 54.60 200 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
20.4
20.4
20.40 20.50 20.30 3,600 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 0 0 0 0
SFG
10.2
10.2
10.15 10.15 10 3,700 0 0 0
SFI
25.5
25.5
25.50 25.50 25.50 2,000 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.3
13.3
13.30 13.40 13.30 14,100 0 0 0
SGC
82.9
82.9
82.90 82.90 82.90 1,000 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
60.4
60.4
60.40 60.60 60.30 4,600 0 0 0
SGP
27
27
27.40 27.60 26.90 98,700 0 0 0
SGR
20.2
20.2
20.45 20.45 19.80 149,000 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.4
16.4
16.20 16.45 16 10,200 0 0 0
SHA
4.1
4.1
4.05 4.09 4 30,900 0 0 0
SHB
16.8
16.8
16.70 16.80 16.60 56,614,300 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7
7
7.30 7.30 7 3,600 0 0 0
SHG
2.5
2.5
2.30 2.50 2.30 3,100 0 0 0
SHI
14.6
14.6
14.45 14.60 14.45 393,600 0 0 0
SHN
4.8
4.8
4.60 4.80 4.50 18,200 0 0 0
SHP
34.9
34.9
34.40 34.90 34.40 200 0 0 0
SHS
21
21
21.60 21.60 20.80 11,487,500 0 0 0
SID
18.9
18.9
16.40 18.90 16.40 700 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SIV
39.5
39.5
37 39.50 37 2,100 0 0 0
SJ1
12
12
12.10 12.10 12 900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.15 14.10 25,900 0 0 0
SJE
19.3
19.3
19.60 19.60 19.30 24,600 0 0 0
SJG
20.7
20.7
20.80 20.80 18.60 1,600 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
58.3
58.3
59 59 58.20 25,600 0 0 0
SKG
10.1
10.1
9.99 10.10 9.99 18,900 0 0 0
SKH
24.2
24.2
24 24.20 24 7,600 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27
27
27.10 27.10 27 18,500 0 0 0
SLS
163.8
163.8
163.20 165.90 163 1,700 0 0 0
SMA
8.9
8.9
8.85 8.85 8.85 0 0 0 0
SMB
40.2
40.2
40.05 40.30 40.05 10,200 0 0 0
SMC
12.6
12.6
13.20 13.35 12.55 464,500 0 0 0
SMN
11
11
11.10 11.10 10.90 22,700 0 0 0
SMT
12.2
12.2
12.30 12.30 11.80 6,700 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31
31
30.90 31.40 30.80 1,700 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.5
11.5
10.30 11.50 10.30 700 0 0 0
SPV
23.3
23.3
23.30 23.30 23.30 100 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
SRA
2.7
2.7
2.70 2.70 2.60 153,500 0 0 0
SRB
2
2
2 2 2 8,100 0 0 0
SRC
53.5
53.5
53.50 53.50 53.50 0 0 0 0
SRF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SSB
17.3
17.3
17.20 17.35 17.10 2,727,500 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 8.10 500 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
32.8
32.8
33.15 33.45 32.55 25,473,600 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.5
5.5
5.50 5.54 5.45 145,000 0 0 0
STB
48.6
48.6
49 49.55 48.60 4,671,200 0 0 0
STC
15.5
15.5
15.60 15.60 15.50 200 0 0 0
STG
34.9
34.9
30.85 34.90 30.85 200 0 0 0
STH
22.2
22.2
21.90 22.20 21.70 149,200 0 0 0
STK
16.9
16.9
16.90 16.90 16.90 10,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.30 1.40 1.30 2,100 0 0 0
STW
25.9
25.9
25.80 25.90 25.80 900 0 0 0
SVC
22.9
22.9
23 23 22.85 9,300 0 0 0
SVD
6
6
6.10 6.10 5.66 10,500 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
44.2
44.2
44.15 44.15 44.15 10,400 0 0 0
SVN
2.8
2.8
2.90 2.90 2.70 52,100 0 0 0
SVT
10.7
10.7
10.65 10.65 10.65 200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 101,000 0 0 0
SZB
37.2
37.2
37.50 37.50 37.20 1,800 0 0 0
SZC
30.9
30.9
31.40 31.50 30.90 405,800 0 0 0
SZE
10.7
10.7
10.70 10.70 10.70 300 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
46
46
46.05 46.05 46 3,100 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TA9
11.8
11.8
11.90 11.90 11.70 2,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
46
46
44.80 46.35 44 597,400 0 0 0
TAN
42.5
42.5
42.50 42.50 42.50 3,700 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.9
37.9
37.90 37.90 37.90 100 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
33.75 33.90 33.30 8,390,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.5
20.5
20.40 20.45 19.95 5,774,700 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
34.3
34.3
34.35 34.70 34.30 15,300 0 0 0
TCM
28.2
28.2
28.20 28.35 27.80 1,403,500 0 0 0
TCO
9.4
9.4
9.75 9.80 9.41 185,900 0 0 0
TCR
2.9
2.9
2.80 2.92 2.80 2,900 0 0 0
TCT
20
20
20 20 20 100 0 0 0
TCW
32
32
32.10 32.20 32 3,100 0 0 0
TDB
41
41
41 41 41 0 0 0 0
TDC
11.9
11.9
11.85 11.90 11.65 150,900 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDG
3.1
3.1
3.15 3.27 3.10 35,600 0 0 0
TDH
4.8
4.8
4.80 4.80 4.74 84,200 0 0 0
TDM
58.5
58.5
55.50 58.90 55.50 500 0 0 0
TDP
30.0
30.0
27.30 30.10 27.30 173,700 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 600 0 0 0
TDT
6.5
6.5
6.50 6.50 6.40 15,400 0 0 0
TDW
50.5
50.5
50.50 50.50 50.50 0 0 0 0
TED
60
60
61.10 61.10 60 1,100 0 0 0
TEG
6.3
6.3
6.30 6.30 6.22 30,900 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
58.2
58.2
63.50 63.50 54 500 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
2.60 3 2.60 900 0 0 0
THB
9
9
8.40 9 8.40 500 0 0 0
THD
30.4
30.4
30.60 30.60 30.40 2,300 0 0 0
THG
46.9
46.9
47.55 47.55 46.30 48,100 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.6
9.6
9.60 9.60 9.60 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
7.90 8 7.80 7,500 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
23.5
23.5
23.90 23.90 23.10 4,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.7
7.7
7.60 7.70 7.60 269,500 0 0 0
TIN
50.1
50.1
50.70 50.70 50.10 1,700 0 0 0
TIP
18.4
18.4
18.35 18.45 18.35 19,300 0 0 0
TIS
4.8
4.8
4.90 4.90 4.50 11,100 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TKA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
TLD
8.2
8.2
8.19 8.25 8.15 71,800 0 0 0
TLG
55.5
55.5
54 56.20 54 499,000 0 0 0
TLH
5.2
5.2
5.20 5.26 5.20 43,700 0 0 0
TLI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TLT
20.4
20.4
20.40 20.40 20.40 100 0 0 0
TMB
55.6
55.6
55.50 56 55 9,600 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
76
76
76 76 76 0 0 0 0
TMP
61.1
61.1
62 62 61.10 200 0 0 0
TMS
40.8
40.8
40.20 40.95 40.20 1,600 0 0 0
TMT
13.4
13.4
13.95 13.95 12.95 84,700 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
15.7
15.7
16.25 16.70 15.65 25,900 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
31.6
31.6
31.55 31.55 31.55 0 0 0 0
TNG
19.3
19.3
19.30 19.50 18.90 771,600 0 0 0
TNH
11.8
11.8
11.60 11.80 11.45 184,900 0 0 0
TNI
5.6
5.6
5.81 5.81 5.57 679,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.8
21.8
21.80 21.80 21.80 0 0 0 0
TNS
3.5
3.5
3.70 3.70 3.50 16,900 0 0 0
TNT
8.1
8.1
8.29 8.29 8.05 123,300 0 0 0
TNV
10.3
10.3
10.60 10.60 10.30 3,800 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
141
143.20 143.20 141 12,300 0 0 0
TOT
15.4
15.4
16 16.10 15.40 5,700 0 0 0
TOW
34
34
34.40 34.40 34 2,500 0 0 0
TPB
17.3
17.3
17.35 17.40 17 3,772,500 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 10.30 0 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
68.3
68.3
68.90 69.60 68.30 700 0 0 0
TRC
78.9
78.9
80.60 80.60 78.30 58,700 0 0 0
TRS
31.5
31.5
31.50 31.50 31.50 300 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 4,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
14 14.20 13.80 36,700 0 0 0
TSB
34.3
34.3
34.70 34.70 33.80 5,300 0 0 0
TSC
3.0
3.0
3.07 3.08 3.03 167,600 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 100 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
9.8
9.8
9.90 9.90 9.80 4,000 0 0 0
TT6
6.8
6.8
7.20 7.40 6.80 6,700 0 0 0
TTA
11.2
11.2
11.25 11.25 11.05 15,900 0 0 0
TTC
9.5
9.5
9.50 9.50 9.50 200 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
3.1
3.1
2.93 3.10 2.88 2,853,300 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 95,800 0 0 0
TTL
8.8
8.8
8.50 8.80 8.50 2,000 0 0 0
TTN
18
18
18.10 18.10 17.80 76,600 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.4
34.4
34.40 34.40 34.40 0 0 0 0
TUG
15.5
15.5
15.50 15.50 15.50 200 0 0 0
TV1
23.4
23.4
23.30 23.40 23.30 2,100 0 0 0
TV2
36.5
36.5
36.70 37.45 36.50 233,800 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 0 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
8.30 8.48 8.30 6,500 0 0 0
TVC
9.4
9.4
9.40 9.40 9.30 44,200 0 0 0
TVD
10.3
10.3
10.30 10.40 10.30 11,600 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
7.7
7.7
8 8 7.60 1,034,500 0 0 0
TVS
16.7
16.7
16.75 16.80 16.55 34,800 0 0 0
TVT
17.4
17.4
16.85 17.40 16.85 300 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.9
4.9
4.40 4.90 4.20 1,200 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 16,400 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
53
53
52.70 53 52.50 2,700 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
10.1
10.1
10 10.10 10 5,800 0 0 0
USD
17.6
17.6
17.60 17.60 17.60 4,200 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 500 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 0 0 0 0
VAB
10.9
10.9
10.85 10.90 10.85 226,300 0 0 0
VAF
17.1
17.1
18 18.10 17.10 36,100 0 0 0
VAV
34.4
34.4
34.40 34.40 34.40 0 0 0 0
VBB
10.5
10.5
10.60 10.70 10 123,800 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 500 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
12.3
12.3
12.30 12.30 12.30 2,400 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
VC2
7.2
7.2
7 7.20 6.90 284,100 0 0 0
VC3
27.4
27.4
27.80 28.10 27.40 866,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25
25
25 25 25 0 0 0 0
VC7
10.5
10.5
10.50 10.60 10.40 88,000 0 0 0
VC9
3.8
3.8
4 4 3.80 3,000 0 0 0
VCA
8.6
8.6
8.30 8.60 8.30 3,900 0 0 0
VCB
57.4
57.4
58 58.10 57.40 3,534,300 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 6,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
296 296 286.10 800 0 0 0
VCG
23.8
23.8
23.95 24.05 23.70 4,302,100 0 0 0
VCI
33.8
33.8
34.15 34.35 33.75 6,042,600 0 0 0
VCM
10.1
10.1
10.30 10.30 10.10 7,100 0 0 0
VCP
25.4
25.4
25.90 25.90 25.40 6,000 0 0 0
VCR
36.5
36.5
40.90 40.90 35.40 19,300 0 0 0
VCS
46.8
46.8
46.90 47.20 46.80 66,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 600 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 0 0 0 0
VDS
18.4
18.4
18.60 18.65 18.20 761,700 0 0 0
VDT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 12,500 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
2
2
2 2 2 6,100 0 0 0
VE9
4
4
4.10 4.10 4 21,100 0 0 0
VEA
35.4
35.4
35.20 35.50 35.10 242,500 0 0 0
VEC
56
56
55 57 54 32,600 0 0 0
VEF
132
132
131.60 132.80 130.50 16,900 0 0 0
VES
12.5
12.5
12.20 12.50 12.20 3,000 0 0 0
VET
15.3
15.3
15.10 15.30 15.10 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.6
53.6
53.50 54 53.30 4,700 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 1,400 0 0 0
VGC
44
44
44.80 45.20 43.75 606,400 0 0 0
VGG
45
45
45.10 45.10 45 400 0 0 0
VGI
72.6
72.6
74.50 74.50 72 651,300 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 1,800 0 0 0
VGP
28.2
28.2
28.40 28.40 27.90 15,000 0 0 0
VGR
58
58
55.70 58 55.70 2,700 0 0 0
VGS
28.1
28.1
28.70 28.70 28.10 447,000 0 0 0
VGT
12.7
12.7
12.50 12.90 12.40 766,400 0 0 0
VGV
39.2
39.2
34.20 39.20 34.20 1,300 0 0 0
VHC
57.6
57.6
57.70 57.90 56.60 1,214,700 0 0 0
VHD
5
5
3.80 5 3.80 900 0 0 0
VHE
4
4
4.10 4.10 3.90 232,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
1.90 2 1.90 44,700 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 0 0 0 0
VHM
102.9
102.9
102 103.30 101.30 3,434,700 0 0 0
VIB
18.5
18.5
18.70 18.80 18.45 2,383,800 0 0 0
VIC
260.4
260.4
248.20 262.80 248.20 3,844,800 0 0 0
VID
5.0
5.0
5 5.01 5 2,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 500 0 0 0
VIF
16
16
15.80 16 15.80 9,800 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 132,800 0 0 0
VIH
23.2
23.2
27.90 27.90 23.20 3,500 0 0 0
VIM
10
10
10 10 10 500 0 0 0
VIN
17
17
17 17 17 500 0 0 0
VIP
12.5
12.5
12.60 12.65 12.45 126,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
19.1
19.1
19.10 19.10 19.10 100 0 0 0
VIW
22.4
22.4
22.40 22.40 18.10 47,300 0 0 0
VIX
24.5
24.5
25.40 25.40 24.35 58,439,100 0 0 0
VJC
203.5
203.5
201 206.80 196.80 1,487,300 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
48.8
48.8
49 49.20 48.60 22,100 0 0 0
VLC
14.1
14.1
14 14.20 14 87,700 0 0 0
VLF
0.6
0.6
0.70 0.70 0.60 1,700 0 0 0
VLG
9
9
8.60 9 8.60 2,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27 27 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6 6 100 0 0 0
VMD
16.2
16.2
15.70 16.50 15.70 6,900 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 2,800 0 0 0
VMK
65
65
65 65 65 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
17.3
17.3
17.30 17.50 17.30 400 0 0 0
VNB
18.1
18.1
16.70 18.70 16.60 220,500 0 0 0
VNC
35
35
35 35 35 1,100 0 0 0
VND
18.4
18.4
18.80 18.85 18.40 8,872,800 0 0 0
VNE
6.1
6.1
6.14 6.14 6.05 93,600 0 0 0
VNF
15.8
15.8
15.60 15.80 15.60 11,600 0 0 0
VNG
7.2
7.2
7.20 7.48 7.15 7,700 0 0 0
VNH
1
1
0.90 1 0.90 160,900 0 0 0
VNI
7.8
7.8
7.90 7.90 7.80 4,400 0 0 0
VNL
22.7
22.7
22.70 22.70 22.60 3,400 0 0 0
VNM
64
64
62.20 64.50 62.20 11,898,300 0 0 0
VNP
21.5
21.5
19 21.50 18.50 718,700 0 0 0
VNR
20.7
20.7
20.20 20.70 20.20 14,500 0 0 0
VNS
9.1
9.1
9.15 9.16 9.10 12,400 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
5.70 5.70 5.70 100 0 0 0
VNZ
372
372
372 372 372 200 0 0 0
VOC
12.2
12.2
12.20 12.30 12.20 14,500 0 0 0
VOS
12.9
12.9
12.85 13.10 12.80 607,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 5,000 0 0 0
VPB
29.3
29.3
29.10 29.25 28.70 11,904,900 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
26.10 26.10 25.80 7,200 0 0 0
VPG
6.2
6.2
6.26 6.29 6.20 138,700 0 0 0
VPH
4.9
4.9
4.95 4.96 4.85 23,200 0 0 0
VPI
55.8
55.8
56.80 57.50 55.60 4,149,100 0 0 0
VPR
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VPS
9.1
9.1
9.07 9.44 9.07 12,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
12.7
12.7
12.60 13 12.60 2,400 0 0 0
VRE
34.3
34.3
33.65 34.25 33.15 9,244,100 0 0 0
VRG
18.2
18.2
18.10 18.40 18.10 4,300 0 0 0
VSA
20.5
20.5
20.30 20.50 20.30 600 0 0 0
VSC
22
22
22.80 23.30 22 14,751,500 0 0 0
VSE
9.4
9.4
9.30 9.80 9.20 30,700 0 0 0
VSF
24.7
24.7
25 25.40 24.70 15,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 1,000 0 0 0
VSH
44.4
44.4
43.50 44.40 43.50 200 0 0 0
VSI
22.5
22.5
21.50 22.65 21.50 46,200 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VST
3.1
3.1
3.20 3.20 3.10 13,800 0 0 0
VTA
2.8
2.8
2.70 2.90 2.70 26,300 0 0 0
VTB
19.2
19.2
19.20 19.20 18.85 53,300 0 0 0
VTC
17
17
16.90 17 16.90 31,700 0 0 0
VTD
6.8
6.8
6.90 6.90 6.70 9,700 0 0 0
VTE
7.5
7.5
7.20 7.50 7.20 500 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.5
8.5
8.60 8.70 8.30 2,600 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 1,400 0 0 0
VTK
50.4
50.4
50.60 50.60 50 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.55 11.65 11.55 132,100 0 0 0
VTP
99
99
99.80 100.40 98 417,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.4
15.4
15.60 15.70 15.20 69,600 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
14.1
14.1
14.10 14.20 13.70 190,800 0 0 0
VTX
5
5
5 5 5 100 0 0 0
VTZ
18.3
18.3
18.30 18.40 18.10 1,129,500 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
2.9
2.9
3.10 3.10 2.90 3,500 0 0 0
VW3
10.3
10.3
10.20 10.40 10 2,900 0 0 0
VWS
22.5
22.5
22.50 22.50 22.50 100 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
281.7
281.7
281.70 281.70 281.70 200 0 0 0
WSB
59.4
59.4
59.80 59.80 59.40 400 0 0 0
WSS
6.7
6.7
6.70 6.80 6.60 23,100 0 0 0
WTC
10.3
10.3
10.30 10.30 10.30 200 0 0 0
X20
12.4
12.4
12.10 12.40 12.10 600 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
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
8.8
8.8
8.80 8.80 8.70 9,300 0 0 0
XMD
5.3
5.3
6 6 5.30 1,100 0 0 0
XMP
19.4
19.4
19.40 19.40 19.40 100 0 0 0
XPH
14
14
14 14 14 1,200 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
14.1
14.1
14.45 14.45 14 2,500 0 0 0
YEG
12
12
12.10 12.20 11.90 946,000 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
259.9
259.9
261.42 261.90 258.66 61,759,909 0 0 0
^UPCOM
119.3
119.3
119.37 119.74 118.73 0 0 0 0
^VN30
1,923.9
1,923.9
1,920.09 1,931.28 1,911.64 226,282,809 0 0 0
^VNINDEX
1,691.0
1,691.0
1,683.77 1,696.14 1,679.12 632,463,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |