DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/12/2025

NGÀY: [ 15/12 ]    [ 12/12 ]    [ 11/12 ]    [ 10/12 ]    [ 09/12 ]    [ 08/12 ]    [ 05/12 ]    [ 04/12 ]    [ 03/12 ]    [ 02/12 ]    [ 01/12 ]    (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 11/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.8
35.8
35.80 35.80 35.80 0 0 0 0
AAA
8.4
8.4
8.70 8.71 8.41 3,735,000 0 0 0
AAH
3.6
3.6
3.60 3.70 3.50 1,043,200 0 0 0
AAM
7
7
6.95 7 6.90 1,200 0 0 0
AAS
8.6
8.6
8.50 8.60 8.50 852,500 0 0 0
AAT
3.5
3.5
3.43 3.48 3.40 50,800 0 0 0
AAV
6.7
6.7
6.60 6.80 6.60 167,000 0 0 0
ABB
15.8
15.8
15.60 16.20 15.50 4,219,600 0 0 0
ABC
13
13
13.50 13.70 12.90 207,100 0 0 0
ABI
19.8
19.8
19.80 19.90 19.60 11,900 0 0 0
ABR
13
13
13 13 13 200 0 0 0
ABS
3.4
3.4
3.41 3.52 3.30 182,300 0 0 0
ABT
68.3
68.3
69.30 69.40 68.10 11,900 0 0 0
ABW
11.5
11.5
11 11.60 11 387,500 0 0 0
ACB
24.0
24.0
24.25 24.25 23.95 7,525,800 0 0 0
ACC
14.0
14.0
13.80 13.95 13.10 37,100 0 0 0
ACE
42.5
42.5
43.20 43.20 41.90 12,200 0 0 0
ACL
15
15
15.05 15.05 14.30 13,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
53.9
53.9
53.30 61 53.30 3,160,200 0 0 0
ADC
20
20
20 20 20 100 0 0 0
ADG
9.4
9.4
9.05 9.40 9 6,200 0 0 0
ADS
8.2
8.2
8.22 8.23 8.15 46,200 0 0 0
AFX
12.2
12.2
13.30 13.30 12 180,400 0 0 0
AG1
11.5
11.5
11.30 11.50 11.30 500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.0
15.0
15.10 15.20 14.95 255,100 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
38.5
38.5
39 39.40 38.50 1,600 0 0 0
AGR
15.8
15.8
16.30 16.30 15.70 488,200 0 0 0
AGX
156
156
156 156 156 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44.4
44.4
44.40 44.40 44.40 5,000 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ALV
7.4
7.4
8.20 8.20 7.20 90,300 0 0 0
AMC
14
14
13.70 14 13.70 4,600 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
15.8
15.8
14.70 15.80 14.70 700 0 0 0
AMS
7.8
7.8
7.70 7.80 7.60 22,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.5
39.5
39.80 40.90 39.10 32,900 0 0 0
ANV
27.7
27.7
27.90 27.90 27.45 725,100 0 0 0
APF
40.5
40.5
41.10 41.10 40.50 6,000 0 0 0
APG
10.5
10.5
10.35 10.55 10.35 160,900 0 0 0
APH
7.0
7.0
7.28 7.28 6.98 679,300 0 0 0
API
6.9
6.9
6.90 6.90 6.70 111,400 0 0 0
APL
12
12
12 12 12 400 0 0 0
APP
5.2
5.2
5 5.30 5 2,100 0 0 0
APS
7.2
7.2
7.10 7.30 7.10 221,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.1
17.1
17.05 17.05 17.05 0 0 0 0
ASM
6.9
6.9
6.93 6.96 6.84 233,800 0 0 0
ASP
4.7
4.7
4.69 4.69 4.66 38,500 0 0 0
AST
77
77
77 77 73.10 6,400 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
53.1
53.1
52.20 53.10 52.20 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.2
10.2
10.10 10.20 10 188,000 0 0 0
BAB
12.4
12.4
12.40 12.40 12.40 6,600 0 0 0
BAF
35.3
35.3
34.70 35.25 34.45 2,755,200 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
37.2
37.2
35.60 37.20 35.60 400 0 0 0
BBC
78.3
78.3
69.80 78.30 69.80 4,500 0 0 0
BBH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
11.5
11.5
11.80 11.90 11 11,000 0 0 0
BCA
15.8
15.8
15.90 16.10 15 245,000 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 7.90 7.80 31,800 0 0 0
BCE
11
11
11 11 10.75 70,800 0 0 0
BCF
42.1
42.1
42.60 42.60 42.10 2,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.2
65.2
65.30 66.90 65.20 237,500 0 0 0
BCP
11
11
11 11 11 10,000 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
43.7
43.7
43.70 43.70 43.70 0 0 0 0
BDT
10.1
10.1
10 10.10 10 19,900 0 0 0
BDW
27
27
27 27 27 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BFC
43.3
43.3
43.25 43.70 43.20 12,700 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
26.9
26.9
26.90 26.90 26.90 300 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32.5
32.5
32.80 32.80 32.50 1,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.9
21.9
22.10 22.15 21.75 207,900 0 0 0
BID
37.6
37.6
37.70 38.10 37.60 1,133,200 0 0 0
BIG
6.1
6.1
6.10 6.20 5.80 180,000 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 200 0 0 0
BKC
22
22
22 22.10 22 10,300 0 0 0
BKG
3.1
3.1
3.07 3.12 3.02 82,600 0 0 0
BLI
9.8
9.8
10.20 10.20 9.50 5,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.6
22.6
22.60 22.60 22.60 200 0 0 0
BMC
15.6
15.6
15.45 15.60 15.40 9,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.6
18.6
18.50 18.70 18.45 149,400 0 0 0
BMJ
11
11
12.90 12.90 11 200 0 0 0
BMK
13.6
13.6
14.50 14.80 12.10 6,800 0 0 0
BMP
169.7
169.7
158.60 169.70 158.20 521,000 0 0 0
BMS
12.6
12.6
12.70 12.80 12.60 73,800 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BNA
7.5
7.5
7.60 7.80 7.50 165,700 0 0 0
BNW
14.8
14.8
14.80 14.80 14.80 100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BRC
12.4
12.4
12.40 12.40 12.40 200 0 0 0
BRR
17.1
17.1
17.20 17.20 17.10 300 0 0 0
BRS
20
20
20 20 20 200 0 0 0
BSA
22
22
22 22 22 4,100 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
38.6
38.6
39.40 39.50 38.60 454,000 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
14.3
14.3
14.50 14.60 14.20 2,840,200 0 0 0
BT1
11.1
11.1
11.10 11.10 11.10 5,000 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 3,200 0 0 0
BTD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
27.3
27.3
27.60 27.60 27 6,900 0 0 0
BTN
3.2
3.2
3.40 3.40 3.20 1,900 0 0 0
BTP
9.4
9.4
9.35 9.35 9.28 29,200 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 28,300 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 100 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
54 60 54 300 0 0 0
BVB
13
13
13.10 13.20 12.90 859,100 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
54.6
54.6
54.20 55.30 53.40 501,000 0 0 0
BVL
17.4
17.4
17.40 17.40 17.40 900 0 0 0
BVN
14.5
14.5
14.50 14.50 14.50 900 0 0 0
BVS
30.6
30.6
31 31 30.60 47,400 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45.9
45.9
46.45 46.45 45.80 23,100 0 0 0
BWS
34.2
34.2
34.20 34.20 33.90 5,400 0 0 0
BXH
20
20
20 20 20 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 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
26.2
26.2
25.80 26.50 25.80 34,000 0 0 0
C47
9.3
9.3
9.63 9.63 9.25 23,900 0 0 0
C4G
8.7
8.7
8.70 9.10 8.70 1,419,200 0 0 0
C69
13
13
12.90 13.10 12.90 76,700 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
6.90 7 6.90 3,400 0 0 0
CAN
32.7
32.7
32.70 32.70 32.70 100 0 0 0
CAP
40.2
40.2
40.30 40.30 39.70 3,100 0 0 0
CAT
23
23
22.90 23.20 22 19,400 0 0 0
CBI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CBS
27.9
27.9
28 28 27.90 1,200 0 0 0
CC1
34.5
34.5
30 34.50 30 105,900 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
12.5
12.5
12.80 12.90 12.50 9,100 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.2
6.2
6.21 6.24 6.18 88,600 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 12.40 200 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
24
24
24.65 24.90 23.50 224,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.5
32.5
32.50 32.80 32.30 9,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.50 17,100 0 0 0
CDR
6.2
6.2
6.10 6.20 5.90 6,000 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
24.2
24.2
24.50 24.90 24.10 6,851,200 0 0 0
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CFV
22
22
22 22 22 100 0 0 0
CGV
3.2
3.2
3.10 3.20 3.10 1,000 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 0 0 0 0
CHP
29.8
29.8
29.85 29.85 29.25 19,800 0 0 0
CHS
11.4
11.4
11 11.40 9.70 2,900 0 0 0
CI5
5.3
5.3
5.30 5.30 5.30 8,400 0 0 0
CIA
9.2
9.2
9.30 9.50 9.20 3,900 0 0 0
CID
9.5
9.5
8.90 9.50 8.90 400 0 0 0
CIG
9.0
9.0
8.80 9.14 8.80 6,100 0 0 0
CII
25.2
25.2
25.60 25.75 25.05 11,779,300 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 500 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
46
46 46.20 46 3,400 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CKG
11.2
11.2
11.30 11.30 11.20 24,400 0 0 0
CKV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CLC
52.8
52.8
52.30 53.80 52 2,800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.7
21.7
21.70 21.70 21.30 300 0 0 0
CLL
30.7
30.7
30.60 30.80 30.50 6,100 0 0 0
CLM
69
69
69 69 69 0 0 0 0
CLW
45
45
42.50 45 42.50 300 0 0 0
CLX
15.9
15.9
16 16 15.90 35,500 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
23
23
23 23 23 0 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
36.7
36.7
36.60 37.20 36.50 305,400 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
22.8
22.8
22.50 23 22.50 300 0 0 0
CMN
72
72
65.50 74.60 64.60 37,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
8.10 8.30 8.10 25,200 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 1,100 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 1,200 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.51 6.59 6.50 45,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.4
33.4
33.40 33.40 33.40 100 0 0 0
CNG
24.7
24.7
24.85 24.85 24.70 5,600 0 0 0
CNN
59
59
58 59 58 4,500 0 0 0
CNT
8
8
8 8 8 600 0 0 0
COM
30.1
30.1
30.10 30.10 30.10 200 0 0 0
CPA
8.3
8.3
7.20 8.30 7.10 600 0 0 0
CPC
17.7
17.7
16.90 17.70 16.80 300 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 3.80 3.80 0 0 0 0
CQN
31.2
31.2
31.40 31.40 31.20 8,700 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.5
9.5
9.52 9.58 9.30 576,400 0 0 0
CRE
9.1
9.1
9.27 9.31 9.11 280,400 0 0 0
CSC
18
18
17.80 18.10 16.90 18,000 0 0 0
CSI
27.1
27.1
27.20 27.50 27.10 2,800 0 0 0
CSM
12.9
12.9
12.90 12.95 12.75 305,600 0 0 0
CSV
29.5
29.5
29.85 29.85 29.50 190,100 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CTD
84
84
84.20 84.70 83.60 278,900 0 0 0
CTF
19.7
19.7
19.70 19.80 19.65 269,900 0 0 0
CTG
50.1
50.1
50.70 50.70 50 4,553,200 0 0 0
CTI
23
23
23 23.40 22.90 145,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.2
10.2
10.40 10.40 10 56,300 0 0 0
CTR
84.4
84.4
84 85.50 83.40 271,700 0 0 0
CTS
35.2
35.2
35.50 36 35 644,600 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
11 11 10.80 1,200 0 0 0
D2D
35.4
35.4
35.15 35.40 35.15 31,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.50 17.50 17.50 700 0 0 0
DAE
13.7
13.7
12.80 13.70 12.80 1,600 0 0 0
DAH
3.8
3.8
3.74 3.80 3.74 155,600 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
9.1
9.1
9.40 9.40 9.10 200 0 0 0
DAT
8.8
8.8
8.90 8.95 8.80 900 0 0 0
DBC
27.3
27.3
26.95 27.50 26.90 2,435,100 0 0 0
DBD
49.5
49.5
50.10 50.10 46.60 13,800 0 0 0
DBM
28.6
28.6
28.60 28.60 28.60 100 0 0 0
DBT
11.4
11.4
11 11.40 11 200 0 0 0
DC1
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 200 0 0 0
DC4
10.8
10.8
11 11 10.55 362,700 0 0 0
DCF
35.5
35.5
37.10 37.10 35.50 1,300 0 0 0
DCG
18.3
18.3
18.30 18.30 18.30 5,100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.2
40.2
40.10 40.15 39.30 361,700 0 0 0
DCM
33.3
33.3
33.50 33.65 33.25 420,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDB
10.3
10.3
11 11 9.90 41,400 0 0 0
DDG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDH
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.2
7.2
7.20 7.30 7.10 13,600 0 0 0
DDV
24.9
24.9
24.90 25.30 24.90 350,200 0 0 0
DFC
28
28
28 28 28 2,200 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
94.6
94.6
95.90 95.90 94.40 822,500 0 0 0
DGT
4.5
4.5
4.60 4.70 4.50 167,800 0 0 0
DGW
41.3
41.3
41.65 42 41.25 539,600 0 0 0
DHA
57.9
57.9
57.50 58.40 57.50 30,200 0 0 0
DHB
7.6
7.6
7.60 7.60 7.60 2,200 0 0 0
DHC
32.6
32.6
32.50 32.90 32.50 43,700 0 0 0
DHD
33
33
32.80 33 32.80 700 0 0 0
DHG
103
103
102.70 103.10 102.60 5,700 0 0 0
DHM
6.2
6.2
6.15 6.21 6.10 1,500 0 0 0
DHN
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
73
73
72.50 73.30 70.50 17,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 25,500 0 0 0
DIG
19.4
19.4
19.50 19.60 19.15 5,308,900 0 0 0
DIH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.8
5.8
5.90 6 5.70 1,020,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.80 2.96 2.80 3,616,000 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
26.4
26.4
26.40 26.40 26.40 0 0 0 0
DMC
58.5
58.5
58.50 58.50 58.50 100 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25
25
25 25 25 1,000 0 0 0
DNC
48.5
48.5
48.50 48.50 48.50 200 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNH
53
53
53 53 53 0 0 0 0
DNL
39
39
39 39 39 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
35
35
35 35 34.90 3,400 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
36
36.10 36.10 36 1,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.3
51.3
51.20 51.30 51.20 300 0 0 0
DPG
42.6
42.6
42.80 43.10 42.55 337,300 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.6
22.6
22.70 22.90 22.50 1,091,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.6
37.6
37.70 37.75 37.35 146,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.50 10.50 10.20 14,000 0 0 0
DRC
15.2
15.2
15.25 15.30 15.10 81,700 0 0 0
DRG
8.7
8.7
9 9 8.70 2,700 0 0 0
DRH
2.6
2.6
2.40 2.56 2.40 1,126,000 0 0 0
DRI
12.5
12.5
12.70 12.80 12.40 362,000 0 0 0
DRL
48.5
48.5
48.90 48.90 48.30 7,400 0 0 0
DS3
6.7
6.7
6.40 6.70 6.40 4,600 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
25.6
25.6
25.85 25.95 25.60 125,200 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
43.7
43.7
43.50 43.70 43.50 5,400 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.10 9.20 9 14,700 0 0 0
DTA
4.5
4.5
4.45 4.64 4.45 15,400 0 0 0
DTD
17.3
17.3
17.40 17.40 17.20 164,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 1,000 0 0 0
DTI
2.5
2.5
2.50 2.50 2.40 31,800 0 0 0
DTK
11.9
11.9
11.90 11.90 11.90 300 0 0 0
DTL
13.1
13.1
13.15 13.15 13.10 2,100 0 0 0
DTP
113
113
115 115 113 700 0 0 0
DTT
15.9
15.9
15.90 15.90 15.90 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13
13
13 13 13 100 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.3
6.3
6.30 6.30 6.20 211,100 0 0 0
DVN
20.7
20.7
20.40 20.80 20.30 51,300 0 0 0
DVP
68
68
67.70 68 67.70 3,000 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
18
18.30 18.30 18 4,830,100 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
11 11.10 10.80 302,900 0 0 0
DXS
9.8
9.8
9.89 9.93 9.75 1,273,600 0 0 0
DXV
3.9
3.9
3.87 3.87 3.87 0 0 0 0
E12
5.4
5.4
5.50 5.50 5.40 7,400 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
12.5
12.5
11.60 12.50 11.60 900 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
39.5
39.5
38 39.50 37.50 19,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
22.3
22.3
22.50 22.55 22.15 4,221,600 0 0 0
EIC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EID
23.3
23.3
23.30 23.30 23.30 0 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 1,300 0 0 0
ELC
23.0
23.0
22.80 23.10 22.55 800,400 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.1
21.1
21.10 21.10 21.10 500 0 0 0
EVE
10.5
10.5
10.50 10.50 10.30 10,500 0 0 0
EVF
11.6
11.6
11.85 12 11.60 2,137,000 0 0 0
EVG
9.1
9.1
9.20 9.21 9.02 874,000 0 0 0
EVS
6.1
6.1
6.10 6.10 6 54,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.73 3.73 3.68 25,800 0 0 0
FCN
15.9
15.9
16.35 17 15.85 1,955,700 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 100 0 0 0
FDC
15
15
15 15 15 300 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
40
40
40 40 40 0 0 0 0
FIC
18
18
20 20.10 18 6,000 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8.15 8.15 8.03 239,000 0 0 0
FIT
5.4
5.4
5.45 5.58 5.35 3,232,300 0 0 0
FMC
35.8
35.8
35.85 35.90 35.70 2,300 0 0 0
FOC
64.6
64.6
64.40 64.70 64.40 4,600 0 0 0
FOX
62.5
62.5
62.50 63.70 61.70 97,100 0 0 0
FPT
96
96
95.90 96.60 95.60 5,201,600 0 0 0
FRC
25
25
25 25 25 1,700 0 0 0
FRM
8.9
8.9
7.20 8.90 7.20 400 0 0 0
FRT
150
150
149.70 152.50 149.70 364,500 0 0 0
FSO
5.7
5.7
5.70 5.70 5.70 0 0 0 0
FT1
51.5
51.5
51.80 51.80 50.30 15,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
33.0
33.0
33.35 33.50 32.70 605,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.7
8.7
9 9 8.60 242,500 0 0 0
GAS
62.6
62.6
63.60 63.90 62.50 470,100 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 5,000 0 0 0
GCF
27
27
27.70 27.70 27 76,000 0 0 0
GDA
17
17
17.40 17.50 17 83,600 0 0 0
GDT
21.2
21.2
21.20 21.20 21.15 1,500 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.2
14.2
14.10 14.30 14.10 119,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
41.9
41.9
41.50 42 40.55 9,660,000 0 0 0
GGG
3
3
3 3 3 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29
29
29 29 29 19,200 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
14.3
14.3
14.30 14.45 14.10 108,100 0 0 0
GKM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
20.20 21 20.20 1,100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
41
41
41 41 41 0 0 0 0
GMD
58
58
58.10 58.80 58 1,059,300 0 0 0
GMH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
GMX
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 9,800 0 0 0
GSM
30.3
30.3
30.30 30.30 30.30 0 0 0 0
GSP
10.4
10.4
10.40 10.45 10.35 97,700 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
56.3
56.3
42.20 56.30 42.10 21,800 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.7
26.7
26.80 27 26.60 1,028,300 0 0 0
GVT
77
77
72.20 79.90 72.20 2,300 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HAF
25.8
25.8
25.80 25.80 25.80 200 0 0 0
HAG
18.1
18.1
18.05 18.90 18 23,496,100 0 0 0
HAH
58.6
58.6
59.50 59.90 58.50 897,500 0 0 0
HAM
46.1
46.1
46.10 46.10 46.10 2,600 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.7
7.7
7.65 7.85 7.65 181,600 0 0 0
HAR
4.7
4.7
4.82 4.90 4.62 1,105,600 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
33
33
33 33 33 1,000 0 0 0
HAV
3.6
3.6
3.90 3.90 3.60 1,400 0 0 0
HAX
10.7
10.7
10.70 10.75 10.65 140,600 0 0 0
HBC
6.8
6.8
6.60 6.90 6.50 3,978,100 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
5
5
5 5 5 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
24
24
24 24 24 0 0 0 0
HCD
7.7
7.7
7.73 7.74 7.70 2,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.0
23.0
23.10 23.35 22.90 7,137,400 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.3
13.3
13.60 13.60 13 5,500 0 0 0
HD6
11.7
11.7
11.70 11.70 11.70 1,200 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.1
6.1
6.20 6.20 6.10 10,100 0 0 0
HDB
31.8
31.8
32.20 32.25 31.60 6,731,800 0 0 0
HDC
25
25
25.80 25.80 25 1,073,000 0 0 0
HDG
30.2
30.2
30.50 30.60 30 1,011,000 0 0 0
HDM
38.5
38.5
38.50 38.50 38 3,900 0 0 0
HDP
25.3
25.3
25.50 25.50 25.30 1,000 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
66
66
66 66 66 0 0 0 0
HEJ
11.9
11.9
11.90 12 11.90 11,600 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEV
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HFB
10
10
10 10 10 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
241.3
241.3
241.40 246 238.60 2,500 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
117
117
129.80 137.90 117 400 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.0
11.0
10.95 11.40 10.80 2,280,500 0 0 0
HHS
13.8
13.8
13.75 13.90 13.70 990,100 0 0 0
HHV
14.4
14.4
14.50 14.70 14.40 2,968,300 0 0 0
HID
9.1
9.1
9.09 9.09 9.09 155,600 0 0 0
HII
7.4
7.4
7.44 7.79 7.44 1,809,700 0 0 0
HIO
7.2
7.2
7.20 7.20 7.10 2,000 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
29.6
29.6
29.60 29.60 29.60 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
11.2
11.2
11.80 11.90 11.20 800 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
14.5
14.5
14.40 14.60 14.30 15,500 0 0 0
HLD
18.3
18.3
18.30 18.30 18.20 31,000 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
11.5
11.5
11.45 11.65 11.45 14,900 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 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
11.8
11.8
11.70 11.80 11.70 800 0 0 0
HMS
34.5
34.5
34.50 34.50 34.50 8,300 0 0 0
HNB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HND
10.6
10.6
10.80 10.80 10.50 35,600 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.9
5.9
5.90 6 5.80 1,139,600 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 368,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.90 4.90 4.80 9,800 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
16.9
16.9
16.90 16.90 16.90 0 0 0 0
HPG
26.6
26.6
26.70 26.90 26.50 17,142,200 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 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
81.4
81.4
79.50 82 79 5,300 0 0 0
HPT
24
24
24 24 24 100 0 0 0
HPW
20.9
20.9
20.90 20.90 20.90 400 0 0 0
HPX
4.8
4.8
4.73 4.85 4.72 1,415,900 0 0 0
HQC
3.4
3.4
3.24 3.42 3.21 19,704,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.50 16.60 16.35 1,730,400 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
8.6
8.6
8.62 8.74 8.31 1,063,500 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.4
4.4
4.60 4.60 4.40 90,800 0 0 0
HT1
15.0
15.0
15.15 15.30 14.85 489,900 0 0 0
HTC
35.8
35.8
35.80 35.80 30.30 9,300 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
HTG
46.5
46.5
46.70 46.70 46.10 1,300 0 0 0
HTI
23.7
23.7
23.80 23.80 23.65 12,300 0 0 0
HTL
23.4
23.4
23.35 23.55 23.30 1,700 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 1,600 0 0 0
HTN
9.2
9.2
9.06 9.16 9.06 195,700 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12
12
12 12 12 0 0 0 0
HU1
6.9
6.9
6.46 6.90 6.46 1,900 0 0 0
HU4
12.2
12.2
12 12.30 12 1,700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.3
15.3
15.30 15.30 15.30 3,600 0 0 0
HUG
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HUT
16
16
16.30 16.50 16 896,200 0 0 0
HVA
19.3
19.3
19.20 19.30 18.80 16,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.10 14 13.10 115,500 0 0 0
HVN
28.1
28.1
28.40 28.40 28.05 836,300 0 0 0
HVT
29.6
29.6
29.50 29.60 29.10 38,900 0 0 0
HVX
3.2
3.2
3.17 3.22 3.17 239,900 0 0 0
HWS
14.6
14.6
14.60 14.60 14.60 1,300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.2
3.2
3.10 3.30 3.10 23,700 0 0 0
ICG
17.9
17.9
17.50 17.90 17.50 12,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
38
38
38 38 37.50 2,000 0 0 0
ICT
20.1
20.1
19.65 21 19.65 100,200 0 0 0
IDC
37
37
37.10 37.40 37 798,700 0 0 0
IDI
7.2
7.2
7.23 7.23 7.13 138,300 0 0 0
IDJ
5.2
5.2
5.30 5.30 5.10 428,900 0 0 0
IDP
180
180
180 180 180 300 0 0 0
IDV
27.8
27.8
27.60 28.10 27.60 22,300 0 0 0
IFS
21.3
21.3
21.30 21.50 21.30 2,100 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 5,900 0 0 0
IJC
11.3
11.3
11.65 11.85 11.25 6,929,000 0 0 0
ILA
6.8
6.8
6.90 6.90 6.70 22,600 0 0 0
ILB
26.5
26.5
25.90 26.50 25.90 3,000 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ILS
16.6
16.6
17 17.30 16.60 9,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49
49
48.05 49.50 48 21,700 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
41.5
41.5
43.40 43.40 41.30 3,900 0 0 0
IPA
18.2
18.2
18.30 18.30 17.90 16,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.6
25.6
25.60 25.60 25.60 0 0 0 0
IST
37.2
37.2
37.20 37.20 37.20 100 0 0 0
ITC
14
14
13.90 14.05 13.80 101,000 0 0 0
ITD
15
15
14.75 15.10 14.75 22,900 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 35,800 0 0 0
ITS
4.4
4.4
4.40 4.40 4.30 2,600 0 0 0
IVS
8.6
8.6
8.70 8.80 8.50 53,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.7
6.7
6.67 6.67 6.55 51,400 0 0 0
KBC
34.0
34.0
33.50 34.15 33.50 1,858,400 0 0 0
KCB
10.5
10.5
10.40 10.50 10.40 2,400 0 0 0
KDC
52.4
52.4
52.30 52.40 51.50 283,100 0 0 0
KDH
32.5
32.5
32.60 32.80 32.50 3,661,000 0 0 0
KDM
24.9
24.9
22.70 24.90 22.70 96,300 0 0 0
KGM
5.8
5.8
5.70 5.80 5.50 55,200 0 0 0
KHD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KHG
7.4
7.4
7.40 7.48 7.35 6,169,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
12.65 12.65 12.55 6,400 0 0 0
KHS
16.9
16.9
16.60 16.90 16.60 16,700 0 0 0
KHW
32.1
32.1
32.10 32.10 32.10 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 0 0 0 0
KLB
16.6
16.6
16.90 16.90 16.60 409,000 0 0 0
KMR
3.0
3.0
2.99 3 2.99 2,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
38.80 39.10 38.50 397,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.75 18.90 18.50 600,800 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
73
73
74.50 74.50 71.60 29,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.80 1.90 1.80 190,700 0 0 0
KST
16.4
16.4
16.40 16.40 16.40 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.2
24.2
24.20 24.20 24.20 0 0 0 0
KTS
37.3
37.3
37.30 37.30 37.30 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25.5
25.5
25.50 25.50 25.50 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
30.3
30.3
30.30 30.80 30.20 44,500 0 0 0
L18
26.1
26.1
26.30 26.30 26 9,800 0 0 0
L40
92
92
92.90 95 89.50 24,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
18.80 19 18.80 400 0 0 0
LAI
15
15
15 15.20 14.90 19,600 0 0 0
LAS
16.3
16.3
16.50 16.50 16.20 82,300 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
31
31
31 31 31 600 0 0 0
LBM
36
36
36 36 35.50 20,900 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
10.5
10.5
10.80 10.95 10.50 2,609,500 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.9
4.9
4.90 5.05 4.82 4,239,200 0 0 0
LDP
11.9
11.9
11.70 11.90 11.30 75,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
63
63
63 63 63 0 0 0 0
LGL
5.9
5.9
5.61 5.88 5.50 302,500 0 0 0
LHC
115.7
115.7
115.80 115.80 113.30 1,500 0 0 0
LHG
29.1
29.1
29.10 29.15 28.90 74,700 0 0 0
LIC
25.3
25.3
25 25.80 24.70 8,100 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 214,700 0 0 0
LIX
35.2
35.2
34.70 35.15 34.20 49,700 0 0 0
LKW
34
34
34.10 34.60 34 1,500 0 0 0
LLM
17
17
17 17 17 0 0 0 0
LM3
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LM8
14.3
14.3
14.25 14.25 14.25 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
44.5
44.5
44.50 45.50 44.25 1,245,100 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
31.2
31.2
31.50 32.30 31.20 29,900 0 0 0
LSS
9.5
9.5
9.53 9.55 9.44 103,500 0 0 0
LTC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
22
22
21.50 22 21.50 3,100 0 0 0
MA1
35.8
35.8
35.80 35.80 35.80 100 0 0 0
MAC
12.7
12.7
13 13.30 12.70 21,000 0 0 0
MAS
35
35
35 35 35 400 0 0 0
MBB
24.9
24.9
25.25 25.30 24.70 15,190,600 0 0 0
MBG
3.4
3.4
3.40 3.50 3.40 66,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.9
27.9
28 28.30 27.90 1,073,600 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
MCH
216.8
216.8
212 218 212 179,400 0 0 0
MCM
26.5
26.5
26.60 26.75 26.50 10,600 0 0 0
MCO
6.9
6.9
7 7 6.80 2,500 0 0 0
MCP
28.5
28.5
28.50 28.50 28.10 13,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.80 9.80 9.80 3,200 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 300 0 0 0
MDG
22.5
22.5
22.50 22.50 22.50 0 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 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
36.9
36.9
36.90 36.90 36.40 5,100 0 0 0
MGC
12.1
12.1
12.20 12.20 12.10 1,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
MH3
29.5
29.5
28.50 29.50 28.50 3,600 0 0 0
MHC
13.5
13.5
13.50 13.50 13.25 39,300 0 0 0
MIC
13
13
12.60 13.10 12.60 3,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.3
17.3
17.15 17.40 16.90 67,900 0 0 0
MKP
27.1
27.1
27.10 27.10 27.10 500 0 0 0
MKV
15.3
15.3
15 15.50 15 3,800 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.4
19.4
19.40 19.40 19.40 1,600 0 0 0
MML
36.1
36.1
36.20 36.40 36 73,500 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
10
10
10 10 10 1,000 0 0 0
MPC
17
17
17 17 16.70 3,400 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
17
17.50 17.50 17 2,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.8
12.8
12.85 12.95 12.75 3,805,800 0 0 0
MSH
33.7
33.7
33.50 33.65 33.25 150,500 0 0 0
MSN
76.1
76.1
77.40 77.60 76 3,520,000 0 0 0
MSR
26.1
26.1
25.50 27.20 25.50 1,449,700 0 0 0
MST
6.6
6.6
6.20 6.60 6.10 5,747,500 0 0 0
MTA
13.7
13.7
13.50 13.80 13.30 15,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MTH
26
26
26 26 26 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.3
16.3
16.50 16.50 16.20 3,000 0 0 0
MVC
17.2
17.2
17.20 17.50 16.90 30,100 0 0 0
MVN
45
45
45.40 45.40 45 2,100 0 0 0
MWG
82.3
82.3
83 83.60 82.30 3,015,900 0 0 0
MZG
11.2
11.2
10.90 11.20 10.70 789,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.9
34.9
34.30 35.05 34.10 604,700 0 0 0
NAG
8.1
8.1
8.10 8.20 8.10 72,700 0 0 0
NAP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 1,200 0 0 0
NAU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NAV
17.2
17.2
17.20 17.20 17.20 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.3
19.3
19.80 19.80 19.20 15,100 0 0 0
NBC
8.6
8.6
8.60 8.70 8.50 28,600 0 0 0
NBE
12
12
12 12 11.80 5,400 0 0 0
NBP
7.7
7.7
7.50 7.70 7.50 1,100 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NBW
33.4
33.4
31.10 33.40 30.30 2,800 0 0 0
NCG
11.5
11.5
12.90 12.90 11.40 18,600 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
93.6
93.6
94 94 93.20 9,500 0 0 0
ND2
36.1
36.1
36.10 36.10 36.10 20,800 0 0 0
NDC
145
145
145 145 145 400 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.4
11.4
11.30 11.50 11.30 86,200 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4.4
4.4
4.90 4.90 4.40 1,500 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 10,100 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 13,300 0 0 0
NET
68.2
68.2
68.10 68.30 68 1,000 0 0 0
NFC
60.1
60.1
60.10 60.10 60.10 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
17.8
17.8
17.90 17.95 17.75 139,800 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
12.7
12.7
12.80 12.80 12.55 226,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.70 10.70 10.50 2,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.6
14.6
14.60 14.60 14.60 100 0 0 0
NKG
15.6
15.6
15.60 15.80 15.50 2,038,800 0 0 0
NLG
34.8
34.8
35 35.25 34.75 485,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
59.2
59.2
59.30 59.50 58.40 97,700 0 0 0
NNT
66
66
66 66 66 500 0 0 0
NO1
6.7
6.7
6.65 6.70 6.65 75,200 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 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 1,200 0 0 0
NRC
6.4
6.4
6.40 6.50 6.30 463,000 0 0 0
NS2
20.2
20.2
20.20 20.20 20.20 0 0 0 0
NSC
78
78
78.30 78.30 78 1,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 10,500 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 800 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.50 12.50 12.50 9,000 0 0 0
NT2
23.6
23.6
23.60 23.70 23.50 360,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.5
155.5
155.70 156.40 155.30 8,200 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
18.0
18.0
18.05 18.20 17.95 404,900 0 0 0
NTP
65.7
65.7
63.60 66.90 63.60 501,800 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 200 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 600 0 0 0
NVB
13.8
13.8
13.80 14.90 13.80 155,300 0 0 0
NVL
14.4
14.4
14.40 14.75 14.30 4,059,500 0 0 0
NVP
66
66
66 66 66 0 0 0 0
NVT
8.1
8.1
8.09 8.09 8.09 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4.70 4.70 4 400 0 0 0
OCB
12.2
12.2
12.30 12.35 12.20 1,121,100 0 0 0
OCH
6.5
6.5
6.20 6.50 6.20 10,200 0 0 0
ODE
45.9
45.9
45.70 45.90 45.70 19,300 0 0 0
OGC
4.2
4.2
4.14 4.19 4.13 508,400 0 0 0
OIL
10.6
10.6
10.70 10.70 10.50 198,000 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 29,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.45 22.50 22.45 1,600 0 0 0
ORS
13.6
13.6
13.80 13.80 13.55 513,900 0 0 0
PAC
23.6
23.6
23.50 24 23.50 146,700 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.9
27.9
28.40 28.40 27.65 518,200 0 0 0
PAP
27.5
27.5
24.10 27.50 23.30 2,000 0 0 0
PAS
3.1
3.1
3.10 3.10 3.10 27,400 0 0 0
PAT
107.8
107.8
109.10 115 107.80 34,600 0 0 0
PBC
6
6
6.10 6.10 6 95,700 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PBT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PC1
21.5
21.5
21.85 22 21.50 1,845,000 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.3
19.3
19.30 19.30 19.30 600 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.6
18.6
18.40 18.70 18.40 87,400 0 0 0
PCM
18
18
18.10 18.10 18 200 0 0 0
PCT
9.9
9.9
9.90 9.90 9.90 10,600 0 0 0
PDB
25.5
25.5
26.50 26.50 25.50 3,500 0 0 0
PDC
5
5
5.20 5.20 5 4,500 0 0 0
PDN
97
97
97 97 97 100 0 0 0
PDR
21.2
21.2
21.40 21.50 20.90 7,173,300 0 0 0
PDV
10.5
10.5
10.05 10.50 10 48,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
40.3
40.3
40.30 40.30 40.30 0 0 0 0
PET
32.6
32.6
35.05 35.95 32.60 4,208,700 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 134,000 0 0 0
PGB
12.6
12.6
12.80 12.80 12.60 6,400 0 0 0
PGC
13.5
13.5
13.45 13.45 13.45 1,800 0 0 0
PGD
23.7
23.7
23.60 23.65 23.60 300 0 0 0
PGI
20
20
19.80 20 19.75 5,200 0 0 0
PGN
6.5
6.5
6.50 6.60 6.30 17,500 0 0 0
PGS
46.2
46.2
46.20 46.20 46.20 0 0 0 0
PGT
6.1
6.1
6.90 6.90 5.90 1,600 0 0 0
PGV
19.5
19.5
19.60 19.60 19.30 12,800 0 0 0
PHC
5.1
5.1
5.01 5.07 4.96 45,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
31.8
31.8
32.80 33 31.80 31,300 0 0 0
PHR
56.2
56.2
57 57.40 56.20 127,600 0 0 0
PHS
10
10
10.20 10.20 10 300 0 0 0
PIA
27
27
27 27 27 0 0 0 0
PIC
17
17
17 17 17 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIT
7.0
7.0
6.51 6.97 6.51 800 0 0 0
PIV
4.5
4.5
5 5 4.40 805,800 0 0 0
PJC
28
28
27.10 28 27.10 400 0 0 0
PJS
24
24
24 24 24 100 0 0 0
PJT
9.4
9.4
9.35 9.35 9.35 400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.7
25.7
25.70 25.70 25.50 49,900 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 800 0 0 0
PLP
6.7
6.7
6.91 6.99 6.66 211,400 0 0 0
PLX
34.4
34.4
34.70 34.80 34.35 898,200 0 0 0
PMB
10.1
10.1
9.90 10.10 9.90 1,200 0 0 0
PMC
177
177
177 177 177 0 0 0 0
PMG
7.1
7.1
6.71 7.09 6.65 10,200 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
7
7
7.20 7.20 7 2,100 0 0 0
PMW
35
35
35 35 35 500 0 0 0
PNC
21.7
21.7
21.65 21.65 21.65 300 0 0 0
PND
7
7
6.90 7 6.90 1,700 0 0 0
PNG
25.6
25.6
25.50 28 25.50 1,100 0 0 0
PNJ
88
88
88.40 88.80 87.90 179,000 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 100 0 0 0
POT
21.7
21.7
21.50 22.70 21.50 15,500 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POW
12.1
12.1
12.35 12.35 12.05 3,715,500 0 0 0
PPC
10.0
10.0
9.99 9.99 9.95 77,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.8
27.8
27.80 28 27.70 15,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
19.60 19.60 19.60 100 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.80 12.80 12.50 4,500 0 0 0
PRE
22.2
22.2
22.30 22.30 22.20 1,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11
11
11.20 11.30 11 2,300 0 0 0
PSB
4.5
4.5
4.70 4.70 4.40 1,800 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16
16
17 17.30 15.80 436,200 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8 7.90 48,800 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 300 0 0 0
PSP
19.8
19.8
20 20 19 34,000 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 2,100 0 0 0
PTB
50.9
50.9
51.20 51.40 50.60 253,200 0 0 0
PTC
7.1
7.1
7.08 7.08 7.08 4,900 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 100 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
39
39
39 39 39 0 0 0 0
PTL
3.0
3.0
2.96 3.05 2.95 29,700 0 0 0
PTO
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.7
10.7
10.50 10.70 10.50 5,800 0 0 0
PTT
10
10
10 10 10 300 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 800 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 14,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
28.10 28.40 27.90 40,500 0 0 0
PVC
10.7
10.7
10.60 10.80 10.60 88,900 0 0 0
PVD
24.7
24.7
24.95 25.10 24.65 3,487,000 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.10 6 45,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
94.8
94.8
86.20 96.90 86.20 48,400 0 0 0
PVM
18
18
19.20 19.20 18 200 0 0 0
PVO
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.3
31.3
31.70 31.90 31.30 1,741,700 0 0 0
PVT
18
18
18.20 18.30 17.95 1,469,900 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
4.4
4.4
3.90 4.40 3.90 123,100 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.8
15.8
16.10 16.10 15.70 61,600 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
24.6
24.6
21 24.60 20.10 9,600 0 0 0
QCG
16.5
16.5
16.45 16.45 16.45 2,011,200 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
36
36
36 36 36 5,700 0 0 0
QNC
5.8
5.8
6 6 5.80 700 0 0 0
QNP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
QNS
45
45
48 48 45 79,800 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
14.8
14.8
14.80 14.80 14.80 300 0 0 0
QPH
34.9
34.9
34.40 34.90 34.20 3,100 0 0 0
QSP
25
25
25 25 25 6,100 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QTC
28
28
28 28 28 0 0 0 0
QTP
12.8
12.8
12.80 12.80 12.70 84,500 0 0 0
RAL
91.5
91.5
92 92 91.50 5,100 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.7
5.7
6.90 6.90 5.70 1,000 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.7
62.7
63.30 63.40 62.70 99,500 0 0 0
RIC
12.7
12.7
14 14 12.70 42,700 0 0 0
RTB
28
28
25.50 28.50 25.50 900 0 0 0
RYG
10.4
10.4
10.25 10.40 9.95 253,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
33.5
33.5
34 34 33.50 4,000 0 0 0
S55
57
57
57 57 57 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
9.4
9.4
9.30 9.40 9.20 20,500 0 0 0
SAB
52.3
52.3
51.70 53 51.50 1,643,600 0 0 0
SAC
12.5
12.5
12.40 12.50 12.40 1,800 0 0 0
SAF
52.9
52.9
52.90 52.90 52.90 100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.1
7.1
7.13 7.24 7.12 93,400 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
32
32
32.40 32.40 32 1,800 0 0 0
SAV
13.6
13.6
13 13.60 13 900 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SBA
28.6
28.6
28.20 28.60 28.20 700 0 0 0
SBB
17
17
17 17 17 9,300 0 0 0
SBD
7.3
7.3
7.30 8.30 7.30 9,900 0 0 0
SBG
15.6
15.6
15.40 16 15.40 588,700 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 5,000 0 0 0
SBL
6.9
6.9
6.70 7 6.70 15,200 0 0 0
SBM
36
36
36 36 36 0 0 0 0
SBR
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SBS
6
6
5.80 6 5.70 1,903,100 0 0 0
SBT
24.6
24.6
24.40 24.65 24.35 665,500 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
15.9
15.9
16 16 15.90 500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65
65
65.70 65.70 64.80 24,500 0 0 0
SCI
9.4
9.4
9.40 9.50 9.40 6,100 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 5,300 0 0 0
SCL
19
19
19.50 19.70 19 26,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.0
8.0
8.05 8.08 7.95 3,413,700 0 0 0
SCS
54.9
54.9
55.70 55.70 54.80 363,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7.8
7.8
8.40 8.40 7.80 200 0 0 0
SD5
9
9
8.90 9 8.90 1,900 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.50 11.50 11.40 2,400 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 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 0 0 0 0
SDN
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
15.5
15.5
15.50 15.50 15.50 300 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
47
47
50 50 47 6,000 0 0 0
SEB
48
48
47.90 48 47.90 300 0 0 0
SED
20.2
20.2
20.20 20.20 20.20 2,600 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19
19
18.10 19 18.10 400 0 0 0
SFG
10.2
10.2
10 10.15 10 2,400 0 0 0
SFI
25.7
25.7
25.75 25.75 25.60 1,200 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.1
13.1
13.10 13.20 13.10 14,000 0 0 0
SGC
81.4
81.4
79.20 81.40 78 1,100 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
14.4
14.4
14.40 14.40 14.40 300 0 0 0
SGN
60
60
59.60 60 59.60 10,400 0 0 0
SGP
27.7
27.7
28.30 28.30 27.50 108,000 0 0 0
SGR
18.8
18.8
18.80 18.80 18.40 131,300 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.2
16.2
16.15 16.30 15.95 21,200 0 0 0
SHA
4.1
4.1
3.96 4.05 3.96 1,600 0 0 0
SHB
16.4
16.4
16.40 16.45 16.10 55,345,200 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
15.8
15.8
14.80 15.80 14.80 612,500 0 0 0
SHN
4.9
4.9
4.90 4.90 4.70 38,700 0 0 0
SHP
34.8
34.8
34.65 34.80 34.65 3,300 0 0 0
SHS
21.2
21.2
21.30 21.70 21 11,720,100 0 0 0
SID
15.6
15.6
15.60 15.60 15.60 1,000 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SJ1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 8,100 0 0 0
SJE
19.1
19.1
19 19.20 18.80 36,600 0 0 0
SJG
18.5
18.5
18.50 18.50 18.50 1,100 0 0 0
SJM
7.5
7.5
7.50 7.90 7.50 302,200 0 0 0
SJS
57.5
57.5
56.90 58 56.90 33,000 0 0 0
SKG
10.2
10.2
10.25 10.25 10.10 40,700 0 0 0
SKH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
26.9
26.9
26.90 26.90 26.90 1,000 0 0 0
SLS
165.6
165.6
164.10 165.60 164 1,000 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 200 0 0 0
SMB
40.4
40.4
40.25 40.45 40.25 3,200 0 0 0
SMC
13.9
13.9
13.85 13.85 13.20 331,400 0 0 0
SMN
11
11
11 11 10.90 2,500 0 0 0
SMT
11.3
11.3
11.60 11.70 11.30 1,700 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.4
31.4
31.40 31.40 31.40 100 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
13.8
13.8
13.80 13.80 13.80 0 0 0 0
SPC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPV
22.8
22.8
25.90 25.90 22.80 300 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
1.90 2 1.90 5,600 0 0 0
SRC
48
48
48 48 48 500 0 0 0
SRF
7.7
7.7
7.65 7.80 7.50 3,800 0 0 0
SSB
17.5
17.5
17.50 17.50 17.20 2,337,400 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 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 4,600 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
29.1
29.1
29.35 29.70 28.95 11,688,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 300 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 5.55 5.48 91,800 0 0 0
STB
47.7
47.7
48.40 48.60 47.70 6,162,200 0 0 0
STC
16
16
16 16 16 0 0 0 0
STG
33.9
33.9
33.90 33.90 33.90 0 0 0 0
STH
20.4
20.4
20.40 20.50 20.20 73,400 0 0 0
STK
16.9
16.9
16.65 16.85 16.60 1,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8 8.10 8 4,100 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
26
26
26 26 26 0 0 0 0
SVC
25
25
27.10 27.10 25 16,300 0 0 0
SVD
5.9
5.9
5.95 6 5.93 19,600 0 0 0
SVG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
37.4
37.4
35.50 37.40 35.50 2,900 0 0 0
SVN
2.8
2.8
2.80 2.90 2.80 21,300 0 0 0
SVT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SWC
31
31
31 31 31 6,400 0 0 0
SZB
37.4
37.4
37.50 37.50 37.40 400 0 0 0
SZC
30.2
30.2
30.35 30.60 30.20 156,900 0 0 0
SZE
10.3
10.3
10.30 10.30 10.30 900 0 0 0
SZG
36.2
36.2
36 36.20 36 1,000 0 0 0
SZL
47.4
47.4
47.40 47.40 47.40 200 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12.2
12.2
12.30 12.30 11.90 4,700 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
49
49
49.60 49.60 46.70 1,152,100 0 0 0
TAN
43
43
42.80 43 42.80 5,400 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
37
37 37 37 0 0 0 0
TBD
138.9
138.9
138.90 138.90 138.90 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
33.4
33.4
33.75 34 33.40 6,610,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.0
20.0
19.95 20.10 19.65 1,964,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.50 34.50 34.20 14,000 0 0 0
TCM
27.2
27.2
27 27.35 27 1,108,900 0 0 0
TCO
8.9
8.9
8.94 8.94 8.70 171,500 0 0 0
TCR
2.9
2.9
2.90 2.93 2.74 7,700 0 0 0
TCT
19.9
19.9
19.90 19.90 19.90 1,200 0 0 0
TCW
32
32
32 32 32 1,500 0 0 0
TDB
40.9
40.9
40.90 40.90 40.90 100 0 0 0
TDC
11.7
11.7
11.65 11.65 11.45 164,300 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TDG
3.1
3.1
3.07 3.15 3.07 12,700 0 0 0
TDH
4.6
4.6
4.60 4.67 4.50 151,500 0 0 0
TDM
58.3
58.3
55.30 58.30 55.30 6,800 0 0 0
TDP
27.7
27.7
27.80 28 26.60 252,000 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 1,300 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 32,600 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
60.1
60.1
60.10 60.10 60.10 600 0 0 0
TEG
6.2
6.2
6.25 6.25 6.20 1,000 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
39
39
37 39 37 2,000 0 0 0
TFC
54.4
54.4
54 54.40 52 300 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
THD
30
30
29.90 30 29.70 5,200 0 0 0
THG
45.8
45.8
46.20 46.20 45.25 17,400 0 0 0
THM
9
9
9 9 9 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.1
10.1
10.10 10.10 10.10 500 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
7.90 8 7.80 400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TID
23.2
23.2
23.10 23.20 23.10 3,500 0 0 0
TIE
3
3
3.10 3.10 3 4,000 0 0 0
TIG
7.5
7.5
7.60 7.60 7.50 319,700 0 0 0
TIN
50.3
50.3
50.50 54 50.30 5,700 0 0 0
TIP
18.1
18.1
18.30 18.45 18 80,300 0 0 0
TIS
5
5
4.60 5 4.60 2,100 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.21 8.25 8.15 109,600 0 0 0
TLG
54.1
54.1
55.10 57 54.10 322,800 0 0 0
TLH
5.1
5.1
5.15 5.18 5.14 63,300 0 0 0
TLI
7
7
6.20 7 6.20 300 0 0 0
TLP
6.2
6.2
6.20 6.20 6.20 300 0 0 0
TLT
23.4
23.4
23.40 23.40 23.40 100 0 0 0
TMB
55
55
55.30 55.30 55 1,100 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
79.9
79.9
79.90 79.90 79.90 0 0 0 0
TMP
59
59
58 59 58 10,100 0 0 0
TMS
39.9
39.9
39.90 39.90 39.90 100 0 0 0
TMT
13.4
13.4
13.80 14 13.40 8,100 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
14.4
14.4
13.65 14.65 13.65 15,600 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
32.6
32.6
30.55 32.60 30.55 200 0 0 0
TNG
18.5
18.5
18.70 18.70 18.40 395,000 0 0 0
TNH
11.7
11.7
11.80 11.85 11.70 50,600 0 0 0
TNI
5.6
5.6
5.48 5.85 5.48 29,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.1
21.1
21.10 21.10 21.10 100 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.0
8.0
7.97 8.10 7.76 78,800 0 0 0
TNV
20.2
20.2
19.20 20.90 19.20 4,600 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
142.9
142.9
144 144 140.80 11,100 0 0 0
TOT
15.7
15.7
15.80 15.80 15.70 500 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.8
16.8
16.95 17.05 16.75 6,528,300 0 0 0
TPC
12.9
12.9
12 12.85 12 200 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 900 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
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TRA
68
68
68 68 68 300 0 0 0
TRC
78.1
78.1
78 79 77.60 6,100 0 0 0
TRS
30.6
30.6
30.60 30.60 30.60 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.50 5.70 5.50 5,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.6
13.6
13.80 14 13.50 40,300 0 0 0
TSB
35.5
35.5
34.70 35.50 34.70 200 0 0 0
TSC
3.2
3.2
3.27 3.35 3.20 1,013,000 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
26.1
26.1
26.10 26.10 26.10 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6.9
6.9
7 7 6.60 4,200 0 0 0
TTA
11.1
11.1
11.05 11.20 11.05 165,500 0 0 0
TTC
9
9
9 9 9 500 0 0 0
TTD
78.2
78.2
78.20 78.20 78.20 0 0 0 0
TTE
36.7
36.7
36.70 36.70 36.70 0 0 0 0
TTF
4.1
4.1
4.04 4.23 4.03 7,939,300 0 0 0
TTG
11.2
11.2
11.40 11.50 10.10 70,400 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 40,700 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
17.6
17.6
18.40 18.40 17.60 101,800 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 300 0 0 0
TTT
34
34
34 34 34 300 0 0 0
TUG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TV1
22.7
22.7
22.70 22.90 22.70 6,100 0 0 0
TV2
35.9
35.9
36.05 36.45 35.85 79,500 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 500 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
8.2
8.2
8.34 8.34 8.10 13,000 0 0 0
TVC
8.8
8.8
8.80 8.90 8.80 10,200 0 0 0
TVD
10.1
10.1
10.20 10.20 10.10 20,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.40 74.50 74.40 700 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.5
7.5
7.70 7.70 7.50 77,400 0 0 0
TVS
15.7
15.7
15.95 15.95 15.70 73,000 0 0 0
TVT
17.2
17.2
16.65 17.15 16.65 200 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.9
4.9
4.60 4.90 4.60 9,600 0 0 0
TYA
18
18
18.10 18.15 18 6,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 2,700 0 0 0
UDL
18
18
18 18 18 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
56
56
53.10 56 53.10 200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.1
10.1
10.20 10.20 10.10 200 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 1,200 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.60 6.70 6.60 22,100 0 0 0
VAB
10.8
10.8
10.80 10.85 10.75 294,900 0 0 0
VAF
17.8
17.8
17.55 18.40 17.30 1,800 0 0 0
VAV
35
35
35 35 35 800 0 0 0
VBB
10.3
10.3
10.40 10.40 10.20 38,800 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.9
15.9
15.90 16 15.90 500 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
7
7
6.90 7 6.70 344,300 0 0 0
VC3
27.2
27.2
26.60 27.30 26.60 1,138,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24
24
25.40 25.40 24 1,100 0 0 0
VC7
10.6
10.6
10.50 10.60 10.40 160,300 0 0 0
VC9
3.8
3.8
3.70 3.80 3.60 6,700 0 0 0
VCA
8.7
8.7
8.47 8.65 8.47 1,900 0 0 0
VCB
57.6
57.6
58.40 58.40 57.60 1,746,700 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
290 290 290 700 0 0 0
VCG
24.4
24.4
24.25 24.55 24.20 2,725,400 0 0 0
VCI
34.2
34.2
34.50 34.65 33.85 5,108,500 0 0 0
VCM
9
9
9.10 9.10 9 200 0 0 0
VCP
25.5
25.5
26.30 26.30 25.30 3,600 0 0 0
VCR
49
49
49 49 48.90 12,800 0 0 0
VCS
47.4
47.4
47.50 47.50 46.80 72,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33
33
33 33 33 1,100 0 0 0
VCX
10
10
10 10 10 10,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
49
49
49 49 49 1,600 0 0 0
VDS
18.2
18.2
18.20 18.50 18.05 424,700 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 3,500 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 0 0 0 0
VE9
4.2
4.2
4.10 4.40 4.10 91,900 0 0 0
VEA
34.2
34.2
34.30 34.30 34.10 237,000 0 0 0
VEC
60.6
60.6
60.10 62.10 55 56,300 0 0 0
VEF
132.2
132.2
131.60 132.40 131.60 6,600 0 0 0
VES
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VET
16.1
16.1
16.10 16.80 16.10 6,300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
52
52
52.20 52.80 52 5,400 0 0 0
VFR
10.2
10.2
10.10 10.20 10.10 800 0 0 0
VGC
42.2
42.2
42.50 43.15 42.10 385,700 0 0 0
VGG
43
43
43 43.10 43 1,700 0 0 0
VGI
70.5
70.5
70.40 71.60 70 279,300 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.6
28.6
28.80 28.80 28 10,700 0 0 0
VGR
56.6
56.6
56.60 56.60 56.60 1,000 0 0 0
VGS
27.3
27.3
27.50 27.70 27.20 345,200 0 0 0
VGT
12.5
12.5
12.40 12.60 12.40 449,500 0 0 0
VGV
39.4
39.4
45 45 39 9,300 0 0 0
VHC
55.6
55.6
55.60 55.90 55.40 330,500 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4
4
4.20 4.20 4 375,200 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
1.90 2 1.90 367,000 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
101.1
101.1
101.80 103.30 101.10 3,117,200 0 0 0
VIB
18.1
18.1
18.25 18.35 18.10 4,969,000 0 0 0
VIC
146
146
143 147.60 138.40 7,957,600 0 0 0
VID
5.0
5.0
5.06 5.06 5.01 6,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16
16
15.60 16 15.60 8,700 0 0 0
VIG
5.7
5.7
5.70 5.70 5.70 32,100 0 0 0
VIH
27
27
27 27 27 100 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 400 0 0 0
VIN
18
18
19 19 18 900 0 0 0
VIP
12.3
12.3
12.40 12.40 12.25 121,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VIW
20.5
20.5
20.90 20.90 19.70 25,000 0 0 0
VIX
23.4
23.4
23.15 23.65 22.95 24,943,000 0 0 0
VJC
188
188
195.70 196.30 187.90 1,748,000 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
49.6
49.6
50.80 50.80 49.60 31,100 0 0 0
VLC
13.9
13.9
13.90 14 13.80 46,400 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.3
8.3
8.40 8.40 8.30 3,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.80 300 0 0 0
VMD
16.9
16.9
16.75 16.90 16.75 3,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 9,500 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
26.3
26.3
26.30 26.30 26.30 100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VNB
17.9
17.9
17.90 18.50 17.80 48,700 0 0 0
VNC
34.3
34.3
34.50 34.50 34.30 800 0 0 0
VND
18.6
18.6
18.70 18.90 18.50 7,543,600 0 0 0
VNE
5.9
5.9
5.93 5.95 5.86 445,700 0 0 0
VNF
15.8
15.8
15.80 15.80 15.80 1,100 0 0 0
VNG
7.1
7.1
7.01 7.13 7.01 400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.10 8.20 8.10 300 0 0 0
VNL
22.6
22.6
22.65 22.65 22.40 29,600 0 0 0
VNM
61.5
61.5
63 63.50 61.50 4,852,300 0 0 0
VNP
20.1
20.1
21.70 21.80 20 175,700 0 0 0
VNR
20.3
20.3
20.30 20.40 20.30 4,500 0 0 0
VNS
9.2
9.2
9.12 9.24 9.12 4,500 0 0 0
VNT
29.6
29.6
29.60 29.60 29.60 100 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 3,000 0 0 0
VNZ
363
363
363 363 363 200 0 0 0
VOC
12
12
12 12 12 500 0 0 0
VOS
13.2
13.2
13.15 13.50 13.15 547,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.2
28.2
28.95 29 28.15 10,971,700 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.2
26.2
26.15 26.15 26.15 3,400 0 0 0
VPG
6
6
6.01 6.06 6 114,800 0 0 0
VPH
4.6
4.6
4.90 4.94 4.60 47,000 0 0 0
VPI
59.4
59.4
59.40 59.70 58.30 1,925,100 0 0 0
VPR
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VPS
9.6
9.6
9.90 9.90 9.60 29,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
13.9
13.9
13.50 14.10 13.50 275,200 0 0 0
VRE
29.5
29.5
30.10 30.70 29.50 8,031,400 0 0 0
VRG
18.3
18.3
17.60 18.50 17.60 5,400 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 1,100 0 0 0
VSC
21.2
21.2
21.15 21.60 21.15 4,414,800 0 0 0
VSE
9
9
8.90 9.10 8.90 600 0 0 0
VSF
25.6
25.6
25.30 25.80 25.30 12,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
44.50 44.50 44.45 500 0 0 0
VSI
26.0
26.0
25.30 25.95 25.30 29,500 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 200 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.9
2.9
3.30 3.30 2.90 55,800 0 0 0
VTB
21.3
21.3
21.30 21.30 21.30 12,100 0 0 0
VTC
21.9
21.9
21.90 21.90 21.90 1,100 0 0 0
VTD
6.7
6.7
6.70 6.80 6.70 22,300 0 0 0
VTE
10
10
10.30 11 10 56,200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 500 0 0 0
VTK
49.3
49.3
49.30 49.50 49.20 3,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.65 11.65 11.55 107,300 0 0 0
VTP
97
97
95.70 97.60 95.70 225,400 0 0 0
VTQ
11.2
11.2
11.20 11.20 11.20 100 0 0 0
VTR
13
13
13.30 13.30 13 38,400 0 0 0
VTS
6
6
6 6 6 100 0 0 0
VTV
13.5
13.5
13.50 13.60 13.30 98,700 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.2
18.2
18.10 18.30 18.10 1,136,200 0 0 0
VUA
16.9
16.9
17.30 17.30 16.10 2,300 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
61
61
61.20 61.50 60.30 51,600 0 0 0
VW3
10
10
10 10 10 100 0 0 0
VWS
23
23
23 23 23 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
10
10
10 10 10 0 0 0 0
WCS
315
315
300 315 300 4,500 0 0 0
WSB
60.6
60.6
60.60 60.60 60.60 0 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 15,200 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
X20
13.2
13.2
13.20 13.20 13.20 100 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
17.1
17.1
17.10 17.10 17.10 3,000 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
10
10
10 10.30 9.80 120,100 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.8
15.8
15.80 15.80 15.80 4,000 0 0 0
XPH
14.4
14.4
14.20 14.50 14.20 10,500 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
10.25 10.50 10.20 500 0 0 0
YEG
12.8
12.8
12.95 12.95 12.55 1,108,200 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
255.9
255.9
257.51 258.31 255.03 43,006,652 0 0 0
^UPCOM
120.2
120.2
119.30 120.17 119.21 0 0 0 0
^VN30
1,924.3
1,924.3
1,941.05 1,949.77 1,922.64 202,671,566 0 0 0
^VNINDEX
1,698.9
1,698.9
1,710.28 1,718.84 1,693.72 504,043,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |