DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/12/2025

NGÀY: [ 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 04/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.5
33.5
33.50 33.50 33.50 0 0 0 0
AAA
8.6
8.6
8.52 8.86 8.49 5,511,000 0 0 0
AAH
3.8
3.8
3.60 3.80 3.60 1,399,900 0 0 0
AAM
7.0
7.0
7.02 7.02 7.01 1,600 0 0 0
AAS
8.9
8.9
8.80 8.90 8.70 855,900 0 0 0
AAT
3.5
3.5
3.50 3.50 3.44 7,500 0 0 0
AAV
7
7
7.20 7.30 6.90 414,600 0 0 0
ABB
15.4
15.4
15.30 15.60 15.10 3,803,700 0 0 0
ABC
14.7
14.7
14.50 15 14.40 122,900 0 0 0
ABI
20
20
19.90 20.10 19.80 54,700 0 0 0
ABR
13.5
13.5
13.60 13.60 13.30 2,100 0 0 0
ABS
3.5
3.5
3.60 3.60 3.46 251,700 0 0 0
ABT
72.5
72.5
72.50 72.50 72 2,800 0 0 0
ABW
11
11
10.70 11 10.60 118,500 0 0 0
ACB
24.9
24.9
24.55 25 24.50 12,219,800 0 0 0
ACC
13.2
13.2
13.05 13.20 13.05 3,100 0 0 0
ACE
44.7
44.7
43.90 48.60 41.20 2,500 0 0 0
ACL
15.6
15.6
14.80 16 14.80 52,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 200 0 0 0
ACV
54.9
54.9
54.90 55.50 54.40 816,700 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
ADG
9.3
9.3
9.24 9.29 9.24 500 0 0 0
ADS
8.2
8.2
8.19 8.20 8.13 98,200 0 0 0
AG1
11.4
11.4
11.40 11.40 11.40 300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.9
15.9
15.80 15.95 15.70 338,200 0 0 0
AGM
2.7
2.7
2.70 2.70 2.70 0 0 0 0
AGP
38.7
38.7
38 39.30 38 5,300 0 0 0
AGR
15.5
15.5
15.45 15.60 15.45 653,700 0 0 0
AGX
153.3
153.3
161.80 161.80 153.30 5,300 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44.3
44.3
45 45 44.30 6,100 0 0 0
ALT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ALV
6.3
6.3
6.30 6.40 6.20 35,800 0 0 0
AMC
13.7
13.7
13.70 13.70 13.70 6,100 0 0 0
AME
8
8
8 8 8 0 0 0 0
AMP
14
14
16 16 14 1,000 0 0 0
AMS
7.7
7.7
7.60 7.70 7.60 9,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41.8
41.8
41 41.80 40.40 100,800 0 0 0
ANV
28.9
28.9
28.80 29.15 28.75 1,014,300 0 0 0
APF
41
41
41.20 41.70 41 2,300 0 0 0
APG
10.8
10.8
10.80 10.80 10.55 106,100 0 0 0
APH
6.8
6.8
6.76 6.90 6.70 504,000 0 0 0
API
7.1
7.1
7 7.10 7 173,800 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.4
5.4
5.30 5.40 5.30 3,200 0 0 0
APS
7.5
7.5
7.50 7.70 7.50 424,700 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
17.10 17.10 16.05 900 0 0 0
ASM
7.0
7.0
6.95 7 6.95 628,300 0 0 0
ASP
4.7
4.7
4.68 4.70 4.68 17,300 0 0 0
AST
75.9
75.9
75.10 76.90 74.90 29,400 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
55
55
55 55 55 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.5
10.5
10.80 11.10 10.30 370,300 0 0 0
BAB
12.4
12.4
12.40 12.50 12.30 11,400 0 0 0
BAF
33.8
33.8
33.75 33.90 33.25 3,960,000 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BAX
36.9
36.9
36.90 36.90 36.90 0 0 0 0
BBC
76.1
76.1
76.10 76.10 76.10 0 0 0 0
BBH
13.3
13.3
13.30 13.30 13.30 2,600 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 0 0 0 0
BBT
12.8
12.8
13 13 12.30 12,700 0 0 0
BCA
12.4
12.4
13.40 13.40 12 19,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8 7.80 29,700 0 0 0
BCE
11.1
11.1
11 11.10 11 31,300 0 0 0
BCF
43.1
43.1
42.80 43.10 42.80 2,600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66.3
66.3
66 66.30 65.50 146,900 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
42
42
42 42 42 0 0 0 0
BDT
10.1
10.1
10.20 10.30 10 97,700 0 0 0
BDW
30.4
30.4
30.40 30.40 30.40 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
20
20
18 20.10 18 4,000 0 0 0
BFC
43.8
43.8
43.85 43.90 43.30 63,700 0 0 0
BGE
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
27
27
27 27 27 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
9
9.40 10 9 20,500 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32.2
32.2
32 32.80 32 5,600 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.1
23.1
22.70 23.30 22.70 194,500 0 0 0
BID
38.2
38.2
38.50 38.55 38.05 2,052,100 0 0 0
BIG
6.3
6.3
6.50 6.50 6.20 125,600 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.8
22.8
23.10 23.10 22.80 10,700 0 0 0
BKG
3.0
3.0
2.93 3.03 2.80 725,900 0 0 0
BLI
9.6
9.6
9.50 9.60 9.50 5,400 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.8
22.8
22.80 22.80 22.60 1,600 0 0 0
BMC
16.1
16.1
15.70 16.10 15.70 29,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.5
18.5
18.60 18.65 18.45 187,800 0 0 0
BMJ
10.5
10.5
10 10.50 10 1,500 0 0 0
BMK
15
15
15.80 15.80 15 2,600 0 0 0
BMP
164.5
164.5
160.80 167.30 160.60 103,500 0 0 0
BMS
12.7
12.7
12.70 12.80 12.70 63,200 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 2,300 0 0 0
BNA
7.7
7.7
8 8 7.70 353,300 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 1.80 1.80 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 200 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BRR
19.1
19.1
19.40 19.40 19.10 400 0 0 0
BRS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
BSA
22.4
22.4
22.40 22.40 22.40 400 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 22 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
40.2
40.2
39.60 40.30 39.60 490,800 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BSP
10.1
10.1
10.10 10.10 10.10 500 0 0 0
BSQ
18.5
18.5
18.50 19 18.50 11,900 0 0 0
BSR
15.5
15.5
15.35 15.50 15.30 2,918,800 0 0 0
BT1
10.9
10.9
10.90 11.10 10.90 22,300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.90 4.90 4.80 2,400 0 0 0
BTD
17.5
17.5
18.90 18.90 17.50 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
28
28
28.10 28.20 27.80 28,300 0 0 0
BTN
3.4
3.4
3.90 3.90 3.40 900 0 0 0
BTP
9.5
9.5
9.54 9.55 9.52 12,600 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 44,800 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 6,000 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13.5
13.5
13.30 13.50 13.30 960,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
52.8
52.8
53.50 53.50 52.70 347,700 0 0 0
BVL
18
18
17.50 18 17.20 2,700 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 31.70 31.10 230,400 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47
47
47 47.50 47 62,000 0 0 0
BWS
34
34
34 34 34 600 0 0 0
BXH
20
20
19 20.30 16.70 29,400 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
26.1
26.1
26.60 26.60 25.90 14,800 0 0 0
C47
9.7
9.7
9.68 9.75 9.65 59,000 0 0 0
C4G
8.5
8.5
8.30 8.50 8.30 986,600 0 0 0
C69
13
13
13.40 13.50 12.90 470,900 0 0 0
C92
4.3
4.3
4.30 4.30 4.30 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.10 7.10 7 400 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 100 0 0 0
CAP
40.7
40.7
40.50 40.70 40.30 25,500 0 0 0
CAT
23.9
23.9
22.30 24.10 21.30 165,400 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CBS
27.9
27.9
28 28 27.90 2,400 0 0 0
CC1
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCA
14.6
14.6
14.60 14.60 14.60 400 0 0 0
CCC
12.8
12.8
13 13 12.75 38,900 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.2
6.2
6.28 6.31 6.22 99,600 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
12.70 12.70 12.40 500 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
25.4
25.4
25.50 25.65 25 235,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.6
33.6
33.70 34 33.60 10,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.8
10.8
11.50 11.50 10.80 10,100 0 0 0
CDR
6.3
6.3
6.70 6.70 6.20 3,800 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
26.3
26.3
26 26.80 25.80 14,293,700 0 0 0
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8
8
8 8 8 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 100 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 0 0 0 0
CHP
31.9
31.9
31.60 31.90 31.50 52,200 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 2,600 0 0 0
CID
10
10
10 10 10 300 0 0 0
CIG
9.2
9.2
9.18 9.20 9.10 42,200 0 0 0
CII
27.2
27.2
27.30 27.70 27.10 11,685,300 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 700 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46.3
46.3
46.20 46.50 45.80 2,500 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 1,200 0 0 0
CKG
11.4
11.4
11.30 11.65 11.30 30,700 0 0 0
CKV
17.1
17.1
15.60 17.10 15.60 14,300 0 0 0
CLC
53.4
53.4
51.20 53.90 51.20 3,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.60 21.60 21.30 2,900 0 0 0
CLL
30.8
30.8
30.85 30.85 30.50 5,400 0 0 0
CLM
67.5
67.5
67.50 67.50 67.50 0 0 0 0
CLW
45
45
43.95 45 43.95 1,600 0 0 0
CLX
16.4
16.4
16.10 16.40 16 142,900 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
23.2
23.2
23.30 23.30 23.20 200 0 0 0
CMF
363
363
363 363 363 0 0 0 0
CMG
37
37
36.85 37.35 36.80 186,200 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
64.5
64.5
64 68 63.90 7,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.4
8.4
8.30 8.50 8.30 11,600 0 0 0
CMT
13.5
13.5
13.20 13.70 13 6,800 0 0 0
CMV
8.5
8.5
8.48 8.48 8.48 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.7
6.7
6.70 6.77 6.69 60,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
33 33 32.50 2,100 0 0 0
CNG
25.0
25.0
25.45 25.50 24.90 9,500 0 0 0
CNN
51.5
51.5
51.50 51.50 51.50 200 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 700 0 0 0
COM
29
29
29 29 29 0 0 0 0
CPA
9.5
9.5
9.90 9.90 9.50 300 0 0 0
CPC
18.2
18.2
18.20 18.20 18.20 100 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
31.4
31.4
31.50 31.70 31.10 18,700 0 0 0
CQT
8.4
8.4
9.60 9.60 8.40 200 0 0 0
CRC
9.9
9.9
9.81 9.90 9.67 792,800 0 0 0
CRE
9.6
9.6
9.70 9.80 9.55 352,100 0 0 0
CSC
18
18
17.40 18 17.40 6,300 0 0 0
CSI
27.2
27.2
27.20 27.40 27 3,300 0 0 0
CSM
13.2
13.2
13.15 13.20 13.10 203,200 0 0 0
CSV
30.9
30.9
30.95 31 30.70 377,800 0 0 0
CT3
5.7
5.7
5.70 5.70 5.70 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CTD
84.1
84.1
85.50 85.60 84 532,900 0 0 0
CTF
19.7
19.7
19.70 19.70 19.55 255,900 0 0 0
CTG
52
52
52.20 52.60 51.70 7,554,000 0 0 0
CTI
23.9
23.9
23.80 24 23.65 230,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.3
11.3
10.80 11.60 10.70 244,700 0 0 0
CTR
88
88
88 88 87.10 349,100 0 0 0
CTS
35.7
35.7
35.70 35.80 35.30 776,800 0 0 0
CTT
24.8
24.8
24.80 24.80 24.80 0 0 0 0
CTW
23.5
23.5
23.50 23.50 23.50 200 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9
9
9 9 9 200 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.7
10.7
10.80 10.80 10.70 500 0 0 0
D2D
35.5
35.5
35.70 35.75 35.50 35,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.7
17.7
17.70 17.70 17.70 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 3.82 3.77 99,900 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
8.9
8.9
8.90 8.90 8.90 200 0 0 0
DAT
8.9
8.9
8.88 8.88 8.88 3,600 0 0 0
DBC
27.4
27.4
27.70 27.90 27.40 5,633,900 0 0 0
DBD
50.3
50.3
50.40 50.40 50 12,500 0 0 0
DBM
26.4
26.4
26.40 26.40 26.40 100 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 204,400 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.5
11.5
11.40 11.70 11.30 1,222,800 0 0 0
DCF
38.5
38.5
38.50 38.50 38.50 0 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
41.5
41.5
40.80 42.50 39.90 1,647,700 0 0 0
DCM
34.3
34.3
34 34.25 33.90 1,159,900 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
11.2
11.2
11.90 12.20 11 33,600 0 0 0
DDG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.1
7.1
7.10 7.10 7.10 3,100 0 0 0
DDV
26.6
26.6
26.50 26.80 26.20 900,400 0 0 0
DFC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
97
97
96.90 98 96.50 1,792,300 0 0 0
DGT
4.8
4.8
4.20 4.80 4.20 955,900 0 0 0
DGW
44
44
45 46.25 44 3,158,600 0 0 0
DHA
58.3
58.3
58.60 60 58.30 41,400 0 0 0
DHB
8
8
8 8 8 600 0 0 0
DHC
33.5
33.5
33 33.75 33 208,400 0 0 0
DHD
33
33
34 34 31.50 2,900 0 0 0
DHG
103.7
103.7
103.20 103.90 103.20 29,300 0 0 0
DHM
6.2
6.2
6.25 6.25 5.89 14,900 0 0 0
DHN
28
28
28 28 28 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
75.5
75.5
73.40 76.60 70 38,000 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4.1
4.1
4.10 4.10 4.10 4,400 0 0 0
DIG
20.8
20.8
20.25 20.95 20.25 12,488,100 0 0 0
DIH
11.9
11.9
11.90 11.90 11.90 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.5
6.5
6.80 6.80 6.50 898,800 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.83 2.83 2.76 1,213,000 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
23
23
23 23 23 0 0 0 0
DMC
59.5
59.5
58.80 59.50 58.70 1,700 0 0 0
DMN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 200 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 10,700 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DNH
53
53
53 53 53 0 0 0 0
DNL
39
39
39 39 39 100 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
35
35
35 35 33 3,100 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 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.4
51.4
51.30 51.40 51.30 1,000 0 0 0
DPG
43.8
43.8
43.60 44 43.35 472,200 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.6
23.6
23.35 23.55 23.30 2,472,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.6
38.6
38.80 39.25 38.35 635,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.40 10.70 10.35 6,200 0 0 0
DRC
15.5
15.5
15.50 15.60 15.40 195,400 0 0 0
DRG
9
9
8.80 9 8.60 2,300 0 0 0
DRH
2.3
2.3
2.37 2.37 2.30 281,400 0 0 0
DRI
13
13
13 13.10 12.90 568,500 0 0 0
DRL
50
50
50 50.10 49.90 9,400 0 0 0
DS3
6.5
6.5
6.40 6.50 6.30 9,500 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
26.5
26.5
26.25 26.65 26.25 293,100 0 0 0
DSG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DSN
44.1
44.1
43.50 44.10 43.50 9,600 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.10 9.30 9 111,900 0 0 0
DTA
4.6
4.6
4.32 4.60 4.32 12,500 0 0 0
DTD
18.1
18.1
17.70 18.10 17.60 205,800 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
2.6
2.6
2.40 2.60 2.40 119,900 0 0 0
DTK
12.5
12.5
12.10 12.50 12.10 300 0 0 0
DTL
13
13
12.60 13 12.60 3,700 0 0 0
DTP
118
118
113.60 118 113.60 300 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.4
6.4
6.40 6.50 6.30 252,700 0 0 0
DVN
20.6
20.6
20.40 20.60 20.30 10,800 0 0 0
DVP
68
68
67.50 68 67.50 10,300 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
19.2
19.2
18.65 19.15 18.55 20,584,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.1
11.1
10.80 11.30 10.80 772,800 0 0 0
DXS
10.6
10.6
10.20 10.65 10.15 3,220,500 0 0 0
DXV
3.9
3.9
3.88 4 3.88 13,100 0 0 0
E12
5.5
5.5
5.70 5.70 5.50 4,800 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
34.7
34.7
32.50 34.70 32.50 5,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 5,700 0 0 0
EIB
22.5
22.5
22.60 22.85 22.50 5,332,600 0 0 0
EIC
26
26
26 26 26 0 0 0 0
EID
23.4
23.4
23.40 23.40 23.40 100 0 0 0
EIN
2.7
2.7
2.70 2.70 2.60 1,700 0 0 0
ELC
21.7
21.7
20.90 21.70 20.90 795,700 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
21.40 21.50 21.40 200 0 0 0
EVE
11.2
11.2
11.35 11.40 11.20 48,200 0 0 0
EVF
12.3
12.3
12.10 12.40 12.10 3,882,000 0 0 0
EVG
8.8
8.8
8.28 8.79 8.27 1,290,100 0 0 0
EVS
6.3
6.3
6.30 6.40 6.20 270,600 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
3.64 3.65 3.62 48,900 0 0 0
FCN
15.2
15.2
15 15.20 14.95 584,300 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 8,900 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
18.7
18.7
18.70 18.70 18.70 141,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.2
8.2
8.22 8.29 8.04 238,500 0 0 0
FIT
5.2
5.2
5.12 5.25 5.09 2,108,400 0 0 0
FMC
36.4
36.4
36.80 36.80 36.10 37,700 0 0 0
FOC
64.7
64.7
64.60 64.70 64.20 13,700 0 0 0
FOX
64.9
64.9
64 67.20 64 291,400 0 0 0
FPT
97.5
97.5
96.60 98.50 96.60 7,387,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 1,400 0 0 0
FRT
158.5
158.5
158 159 155.20 813,600 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
49
49
49.80 49.80 47.90 17,900 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
33
32.80 33.20 32.80 801,100 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
8.4
8.4
8.50 8.60 8.30 213,300 0 0 0
GAS
65
65
64.60 65 64.10 1,027,400 0 0 0
GCB
6.1
6.1
6.10 6.10 6.10 1,300 0 0 0
GCF
28
28
27.20 28 26 16,400 0 0 0
GDA
17.7
17.7
17 18.60 17 342,700 0 0 0
GDT
20.9
20.9
20.70 20.90 20.70 50,800 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.4
14.4
14.45 14.45 14.25 156,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 100 0 0 0
GEX
46.2
46.2
46.35 46.75 46 7,575,700 0 0 0
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29
29
29 29.20 28.90 31,400 0 0 0
GIC
14
14
14.50 15 13.90 3,900 0 0 0
GIL
14.8
14.8
14.75 14.75 14.50 155,700 0 0 0
GKM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
20.9
20.9
21.30 21.30 20.90 5,000 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
37.5
37.5
37.50 37.50 37.50 100 0 0 0
GMD
62.1
62.1
63 63.60 62.10 1,570,000 0 0 0
GMH
8.6
8.6
8.64 8.64 8.64 0 0 0 0
GMX
15.3
15.3
15.30 15.30 15.30 0 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 100 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 54,700 0 0 0
GSM
31
31
31 31 31 1,000 0 0 0
GSP
10.4
10.4
10.40 10.45 10.40 54,700 0 0 0
GTA
9.4
9.4
9.40 9.40 9.40 100 0 0 0
GTD
59.4
59.4
59.40 59.40 52.30 42,600 0 0 0
GTS
11
11
11 11 11 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.9
27.9
27.70 28.30 27.70 2,234,700 0 0 0
GVT
79
79
79 79 79 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.8
9.8
9.30 9.80 9.30 800 0 0 0
HAD
15
15
15.30 15.30 15 9,100 0 0 0
HAF
25.3
25.3
25.30 25.30 25.30 200 0 0 0
HAG
18.1
18.1
17.70 18.20 17.70 11,035,900 0 0 0
HAH
61.5
61.5
61.50 62.70 61.40 1,767,600 0 0 0
HAM
46.5
46.5
46.50 46.50 46.50 200 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
8
8
8.07 8.07 7.88 276,600 0 0 0
HAR
4.1
4.1
4.02 4.08 3.97 213,300 0 0 0
HAS
8.4
8.4
8.18 8.35 8.18 400 0 0 0
HAT
35.1
35.1
35.10 35.10 35.10 200 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
11.2
11.2
10.85 11.20 10.80 827,500 0 0 0
HBC
6.4
6.4
6.30 6.50 6.30 1,239,400 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.5
5.5
5.40 5.50 5.20 2,000 0 0 0
HBS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 200 0 0 0
HCC
24.1
24.1
24.50 24.60 24.10 2,500 0 0 0
HCD
7.8
7.8
7.71 7.78 7.70 10,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23
23
22.80 23.10 22.75 10,588,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.7
15.7
15.90 15.90 15.70 400 0 0 0
HD6
11.9
11.9
11.80 11.90 11.60 11,800 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.3
6.3
6.30 6.30 6.30 3,200 0 0 0
HDB
33.0
33.0
32.80 33.10 32.40 15,110,300 0 0 0
HDC
27.5
27.5
27.20 27.70 27.15 1,584,200 0 0 0
HDG
31.9
31.9
31.70 32.05 31.50 1,727,600 0 0 0
HDM
38.9
38.9
38.90 38.90 38.90 1,400 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
63.6
63.6
63.60 63.60 63.60 0 0 0 0
HEJ
9.5
9.5
10.40 10.50 9.50 25,800 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HEV
8.8
8.8
8.80 8.80 8.80 100 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
250.2
250.2
255.80 255.80 250 5,200 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 12.20 11.80 1,274,200 0 0 0
HHS
14.5
14.5
14.05 14.45 14.05 1,873,800 0 0 0
HHV
14.5
14.5
14.40 14.60 14.35 5,097,500 0 0 0
HID
9.8
9.8
9.80 9.80 9.80 159,800 0 0 0
HII
8.1
8.1
8.07 8.07 8.07 207,300 0 0 0
HIO
7.3
7.3
7.30 7.40 7.30 15,100 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
29.4
29.4
29.40 29.40 29.40 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.3
13.3
12.30 13.40 12.30 27,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
15.5
15.5
15.70 15.90 15.10 72,700 0 0 0
HLD
18.1
18.1
18 18.10 17.80 31,900 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 11.55 9,200 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
11.6
11.6
11.50 11.80 11.40 5,200 0 0 0
HMS
37.5
37.5
35.10 37.50 35.10 200 0 0 0
HNB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HND
10.9
10.9
12.40 12.40 10.80 43,500 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.9
5.9
5.80 6.10 5.80 3,368,500 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.2
8.2
8.20 8.30 8.10 321,800 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 5 4.70 25,400 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
17
17
17.20 17.20 17 11,900 0 0 0
HPG
27.3
27.3
26.95 27.45 26.90 35,081,200 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
81.7
81.7
80.90 81.90 80 7,100 0 0 0
HPT
24.4
24.4
23.70 24.40 23.70 1,500 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPX
4.7
4.7
4.59 4.68 4.59 1,559,600 0 0 0
HQC
3.2
3.2
3.13 3.17 3.13 3,658,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
27.9
27.9
27.85 27.85 27.85 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.9
16.9
16.75 16.95 16.75 2,786,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.9
8.9
9.10 9.10 8.71 646,100 0 0 0
HSM
6.8
6.8
9.20 9.20 6.80 4,200 0 0 0
HSP
14.1
14.1
14.20 14.20 14.10 1,100 0 0 0
HSV
4.6
4.6
4.60 4.60 4.50 11,600 0 0 0
HT1
15.7
15.7
15.80 15.90 15.65 167,500 0 0 0
HTC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HTE
3.3
3.3
3.40 3.50 3.30 1,600 0 0 0
HTG
46.8
46.8
47.10 47.10 46.70 8,600 0 0 0
HTI
24
24
23.95 24.15 23.95 21,400 0 0 0
HTL
23.9
23.9
23.50 23.90 23.45 1,900 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 1,100 0 0 0
HTN
9.4
9.4
9.52 9.59 9.44 190,400 0 0 0
HTP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.1
12.1
12.20 12.20 11.50 3,600 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
HU4
12
12
12.30 12.30 12 2,700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.7
15.7
15.65 15.75 15.65 3,700 0 0 0
HUG
29
29
29 29 29 1,200 0 0 0
HUT
16.9
16.9
16.70 17 16.70 791,200 0 0 0
HVA
19.5
19.5
19.10 19.60 19.10 48,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.45 14.20 13.40 345,000 0 0 0
HVN
29.5
29.5
28.80 29.45 28.60 934,600 0 0 0
HVT
29.9
29.9
30 30 29.70 14,300 0 0 0
HVX
2.7
2.7
2.60 2.71 2.60 2,400 0 0 0
HWS
14.7
14.7
14.40 14.70 14.30 10,300 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
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
ICG
17.8
17.8
19.50 19.50 17.80 11,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
38.6
38.6
38.60 38.60 38.30 25,300 0 0 0
ICT
22.3
22.3
21.35 22.40 21.20 86,100 0 0 0
IDC
39.2
39.2
38.50 39.60 38.50 2,832,300 0 0 0
IDI
7.3
7.3
7.31 7.34 7.27 453,100 0 0 0
IDJ
5.4
5.4
5.40 5.50 5.40 638,300 0 0 0
IDP
182.5
182.5
182.50 182.50 182.50 0 0 0 0
IDV
27.9
27.9
28 28 27.50 31,400 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 200 0 0 0
IHK
11.3
11.3
11.30 11.30 11.30 0 0 0 0
IJC
12
12
12.10 12.10 12 1,692,400 0 0 0
ILA
6.5
6.5
6.50 6.50 6.20 29,800 0 0 0
ILB
26.1
26.1
26.05 26.05 26.05 0 0 0 0
ILC
7.3
7.3
6.40 7.30 6.40 200 0 0 0
ILS
18.9
18.9
18.50 18.90 18.50 16,800 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.1
50.1
50.10 50.10 49.60 33,800 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
INN
42.5
42.5
42.10 42.50 42.10 1,100 0 0 0
IPA
19
19
18.60 19.20 18.60 99,200 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 2,400 0 0 0
IST
37.3
37.3
37.30 37.30 37.30 300 0 0 0
ITC
14.3
14.3
14 14.30 13.90 97,200 0 0 0
ITD
15
15
15.35 15.80 15 66,700 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.70 42,500 0 0 0
ITS
4.6
4.6
4.40 4.60 4.40 200 0 0 0
IVS
8.8
8.8
8.80 9 8.80 155,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.8
6.8
6.64 6.80 6.64 238,600 0 0 0
KBC
35.6
35.6
35.10 36.35 35.10 3,113,100 0 0 0
KCB
10.9
10.9
10.80 10.90 10.70 7,700 0 0 0
KDC
52
52
51.70 52 51.30 283,300 0 0 0
KDH
34.5
34.5
34.45 35 34.20 3,714,000 0 0 0
KDM
23
23
22 23 21.60 85,800 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 11,100 0 0 0
KHD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
KHG
7.6
7.6
7.49 7.61 7.49 11,110,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.8
12.8
12.55 13 12.50 41,700 0 0 0
KHS
16.2
16.2
16.20 16.30 16 20,200 0 0 0
KHW
30
30
30 30 30 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 6.70 800 0 0 0
KLB
16.5
16.5
16.40 16.80 16.30 602,600 0 0 0
KMR
3.0
3.0
2.97 2.98 2.96 25,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.2
39.2
39.10 39.20 39.10 379,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.50 18.65 18.45 1,361,700 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 300 0 0 0
KSF
71.9
71.9
70.50 72 70.50 22,200 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 1.80 120,800 0 0 0
KST
14.3
14.3
13.50 14.30 13.50 8,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.7
20.7
20.30 20.70 20.30 200 0 0 0
KTS
37.4
37.4
37.40 37.40 37.40 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 25 24 1,600 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
L14
31.7
31.7
31.40 31.70 31 67,400 0 0 0
L18
26.9
26.9
26.90 27 26.30 6,900 0 0 0
L40
89
89
90.90 91 89 31,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L63
8
8
8 8 8 4,000 0 0 0
LAF
19.1
19.1
19.15 19.15 19.10 5,400 0 0 0
LAI
15.4
15.4
15.40 15.50 15.20 26,400 0 0 0
LAS
16.7
16.7
16.60 16.80 16.50 148,800 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
32
32
32 32 32 800 0 0 0
LBM
35.7
35.7
36 36 35.65 25,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.3
10.3
10.20 10.35 10.20 1,936,200 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.6
4.6
4.75 4.75 4.55 2,319,400 0 0 0
LDP
12
12
11.50 12 11.40 21,400 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 5.20 500 0 0 0
LGC
63.5
63.5
63.50 63.50 63.50 1,000 0 0 0
LGL
5.8
5.8
5.80 5.90 5.76 145,500 0 0 0
LHC
117.8
117.8
115.90 117.90 115.90 11,500 0 0 0
LHG
29.8
29.8
29.85 29.85 29.65 80,400 0 0 0
LIC
25.6
25.6
26.80 26.80 25.50 12,200 0 0 0
LIG
4.4
4.4
4.40 4.50 4.40 214,600 0 0 0
LIX
34.8
34.8
35.05 35.05 34.75 36,400 0 0 0
LKW
34.2
34.2
34.20 34.20 34.20 0 0 0 0
LLM
16
16
16 16 16 1,000 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
14.3
14.3
14.25 14.25 14.25 1,400 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LPB
49.5
49.5
48.85 50 48.85 1,140,300 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 14,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
32.10 34 31.40 742,800 0 0 0
LSS
9.5
9.5
9.54 9.54 9.48 127,400 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
21.8
21.8
21.70 22 21.70 19,700 0 0 0
MA1
32.5
32.5
32.50 32.50 32.50 100 0 0 0
MAC
13.1
13.1
13.20 13.70 13.10 6,700 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
25.7
25.7
24.80 26 24.80 80,906,200 0 0 0
MBG
3.4
3.4
3.50 3.50 3.40 317,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
29.4
29.4
28.90 29.60 28.90 3,834,600 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 6,100 0 0 0
MCH
220.8
220.8
220.30 222.50 219.50 262,100 0 0 0
MCM
26.7
26.7
26.70 26.80 26.65 5,100 0 0 0
MCO
7
7
7.10 7.10 7 1,800 0 0 0
MCP
28.8
28.8
28.90 28.90 28.10 23,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 9.90 2,900 0 0 0
MDF
5.6
5.6
5.70 5.70 5.60 23,700 0 0 0
MDG
22
22
22 22 22 0 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 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 6.10 900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.7
37.7
37.60 37.70 37 16,300 0 0 0
MGC
12.3
12.3
12.60 12.60 12.30 10,600 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
28.4
28.4
28.40 28.40 28.40 100 0 0 0
MHC
13.6
13.6
13.40 13.70 13.15 180,000 0 0 0
MIC
13.4
13.4
13.90 13.90 13.10 2,300 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.6
17.6
17.35 17.60 17.30 65,400 0 0 0
MKP
27
27
27 27 27 500 0 0 0
MKV
15
15
15 15 15 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.5
19.5
19.20 20 19.20 14,000 0 0 0
MML
37.7
37.7
38.30 38.80 37.70 174,400 0 0 0
MNB
25.2
25.2
25 25.20 25 900 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.3
17.3
17.20 17.30 17 24,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.0
13.0
13.10 13.20 12.95 7,740,700 0 0 0
MSH
33.9
33.9
34.20 34.25 33.75 356,000 0 0 0
MSN
79.9
79.9
81.30 81.30 79.90 5,309,300 0 0 0
MSR
25.2
25.2
25.30 25.80 24.90 950,900 0 0 0
MST
6.4
6.4
6.60 6.70 6.40 1,731,700 0 0 0
MTA
14.1
14.1
14 14.40 14 13,400 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 7.10 100 0 0 0
MTH
22.8
22.8
22.80 22.80 22.80 100 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 100 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
16.5
16.5
16.50 16.50 16.40 5,600 0 0 0
MVC
17.1
17.1
16.40 17.50 16.40 261,100 0 0 0
MVN
46.7
46.7
46.90 46.90 44 3,000 0 0 0
MWG
85.8
85.8
85 86.20 84.60 7,082,600 0 0 0
MZG
8.9
8.9
8.80 9 8.70 353,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.5
32.5
32.50 32.55 32.05 445,200 0 0 0
NAG
8.2
8.2
8.20 8.30 8.10 82,700 0 0 0
NAP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NAS
34.7
34.7
34.70 34.70 34.70 0 0 0 0
NAU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
NAV
17.3
17.3
17.25 17.25 17.25 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
20.8
20.8
20.25 21.20 20.25 62,900 0 0 0
NBC
8.7
8.7
8.60 8.70 8.60 16,000 0 0 0
NBE
12
12
12 12 12 1,000 0 0 0
NBP
7.7
7.7
7.80 7.80 7.70 1,900 0 0 0
NBT
18
18
18 18 18 0 0 0 0
NBW
41.7
41.7
42.80 45 41.50 14,300 0 0 0
NCG
11.9
11.9
11.90 11.90 11.30 17,700 0 0 0
NCS
40.5
40.5
41 41.50 40.50 14,900 0 0 0
NCT
94.4
94.4
94 94.40 94 13,700 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
127
127
127 127 127 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.6
11.6
11.50 11.70 11.40 149,800 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5 5 5 600 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.7
6.7
6.70 6.70 6.60 18,500 0 0 0
NET
68.7
68.7
69 69 68.60 1,700 0 0 0
NFC
61
61
60 61 54.10 2,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
18.5
18.5
18.25 18.70 18.20 140,200 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 100 0 0 0
NHH
12.7
12.7
12.25 12.85 12.10 410,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10
10
9.72 10.45 9.72 5,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14
14
12.50 14 12.50 300 0 0 0
NKG
16.3
16.3
16.15 16.45 16.15 4,450,400 0 0 0
NLG
36.1
36.1
36.10 36.45 36 1,782,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
58
58
57.90 58.40 56.80 63,500 0 0 0
NNT
64
64
64 64 64 200 0 0 0
NO1
6.7
6.7
6.66 6.68 6.60 39,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.6
10.6
10.80 10.80 10.60 1,300 0 0 0
NRC
6.2
6.2
6.40 6.50 6.20 906,300 0 0 0
NS2
22
22
22 22 20.20 4,100 0 0 0
NSC
78.5
78.5
78.60 78.80 78.50 5,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 51,100 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 12.90 12.80 9,300 0 0 0
NT2
24.1
24.1
24.25 24.40 23.95 1,110,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
158.4
158.4
160.90 160.90 158.40 19,700 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
18.7
18.7
18.85 18.95 18.70 1,204,200 0 0 0
NTP
64.5
64.5
65 65.70 63.90 185,100 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
20
20
20 20 20 2,300 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
14.1
14.1
14.20 14.20 14 130,200 0 0 0
NVL
15
15
15.10 15.25 14.95 6,945,200 0 0 0
NVP
65
65
65 65 65 0 0 0 0
NVT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.4
5.4
5.50 5.60 5 23,700 0 0 0
OCB
12.6
12.6
12.60 12.70 12.55 1,476,300 0 0 0
OCH
6.5
6.5
6.60 6.60 6.50 40,600 0 0 0
ODE
46.6
46.6
46.30 46.60 46.30 16,200 0 0 0
OGC
4.1
4.1
4.09 4.14 4.08 580,900 0 0 0
OIL
10.5
10.5
10.30 10.60 10.20 667,800 0 0 0
ONE
5.3
5.3
5.30 5.30 5.20 10,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.4
22.4
22.20 22.50 22.20 5,800 0 0 0
ORS
13.9
13.9
13.85 14.05 13.85 897,300 0 0 0
PAC
24.4
24.4
24.40 24.65 24.15 436,700 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.3
28.3
28.25 28.45 28.05 668,800 0 0 0
PAP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
PAS
3.3
3.3
3.30 3.40 3.20 61,400 0 0 0
PAT
104
104
103.10 104 103.10 12,800 0 0 0
PBC
6.3
6.3
6.20 6.30 6.20 8,800 0 0 0
PBP
12.9
12.9
12.80 12.90 12.80 200 0 0 0
PBT
13
13
12.80 13 12.80 1,400 0 0 0
PC1
23.2
23.2
23.30 23.35 22.95 3,836,600 0 0 0
PCC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
PCE
19.5
19.5
19.60 19.60 19.40 900 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18.1
18.1
18.30 18.30 18.10 81,300 0 0 0
PCM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PDB
24.9
24.9
24.60 24.90 24 26,500 0 0 0
PDC
5.4
5.4
5.50 5.70 5.40 3,000 0 0 0
PDN
100.5
100.5
99.50 100.50 99.50 400 0 0 0
PDR
22.6
22.6
22.25 22.70 22.20 9,604,800 0 0 0
PDV
10.9
10.9
10.80 10.90 10.75 21,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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
34.7
34.7
35.90 35.95 34.55 2,203,500 0 0 0
PFL
2.6
2.6
2.60 2.60 2.40 18,000 0 0 0
PGB
13
13
12.70 13 12.70 17,100 0 0 0
PGC
13.4
13.4
13.45 13.45 13.40 29,700 0 0 0
PGD
24.3
24.3
24.65 24.65 24.30 1,900 0 0 0
PGI
20
20
20 20 20 8,900 0 0 0
PGN
6.5
6.5
6.60 6.60 6.40 36,000 0 0 0
PGS
46.2
46.2
46.20 46.20 46.20 0 0 0 0
PGT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PGV
19.4
19.4
19.30 19.70 19.20 17,800 0 0 0
PHC
5
5
5.04 5.04 5 70,400 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62
62
62 62 62 0 0 0 0
PHP
33.3
33.3
33.10 34 32.40 96,500 0 0 0
PHR
58.2
58.2
58.80 59.50 58.20 856,400 0 0 0
PHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PIA
28.3
28.3
28.30 28.30 28.30 0 0 0 0
PIC
17
17
16.50 17 16.40 1,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PIT
6.8
6.8
6.80 6.82 6.79 3,200 0 0 0
PIV
5.1
5.1
4.50 5.10 4.50 251,900 0 0 0
PJC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
PJS
41.6
41.6
41.60 41.60 41.60 0 0 0 0
PJT
9
9
8.97 9 8.97 500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 3,900 0 0 0
PLC
26
26
25.60 26 25.50 109,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 100 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 5,900 0 0 0
PLP
8.3
8.3
7.93 8.48 7.80 851,900 0 0 0
PLX
35.0
35.0
34.80 35.10 34.55 1,749,600 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 500 0 0 0
PMC
177.2
177.2
177.20 177.20 177.20 100 0 0 0
PMG
7.1
7.1
6.55 7.09 6.55 1,700 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
34.9
34.9
34.90 34.90 34.90 300 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
23.4
23.4
23.40 23.40 23.40 3,500 0 0 0
PND
6.5
6.5
5.20 6.50 5.10 700 0 0 0
PNG
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PNJ
90.3
90.3
91.60 92 90.30 302,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.30 15.30 15.10 13,200 0 0 0
POT
25.6
25.6
25.50 25.60 25.50 41,000 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POW
15.1
15.1
14.90 15.30 14.90 9,212,900 0 0 0
PPC
10.1
10.1
10 10.10 9.99 165,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.8
27.8
28 28.10 27.70 30,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
18.10 19.90 18.10 300 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
9.6
9.6
9.60 9.70 9.10 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.3
13.3
13 13.30 12.80 4,300 0 0 0
PRE
21.1
21.1
21.10 21.10 21 11,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.6
11.6
11.80 11.90 11.30 6,000 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 7,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.5
16.5
16.50 16.70 16.30 126,200 0 0 0
PSE
11
11
11 11 11 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
8.3
8.3
8.20 8.30 8.10 272,500 0 0 0
PSL
11.5
11.5
10.30 11.50 10.20 800 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
20
20
19 20 19 400 0 0 0
PSW
7.8
7.8
7.70 7.80 7.70 13,000 0 0 0
PTB
51.4
51.4
51.60 52.10 51.10 123,500 0 0 0
PTC
7.2
7.2
7.25 7.26 7.11 12,100 0 0 0
PTD
7.9
7.9
7.90 7.90 7.90 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
32.5
32.5
32.50 32.50 32.50 0 0 0 0
PTL
3.0
3.0
3 3 2.90 62,800 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
10.5
10.5
10.50 10.50 10.50 9,400 0 0 0
PTT
10
10
11.30 11.30 9.10 1,500 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 500 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 134,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.50 28.80 28.40 43,700 0 0 0
PVC
10.8
10.8
10.70 10.90 10.70 412,400 0 0 0
PVD
26.6
26.6
26.10 27 26.05 6,656,600 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6.10 26,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
88.3
88.3
89 89.50 88.20 71,400 0 0 0
PVM
18.4
18.4
18 18.40 18 1,100 0 0 0
PVO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33.1
33.1
32.50 33.40 32.20 4,375,000 0 0 0
PVT
19
19
18.95 19.30 18.80 6,575,600 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
3.7
3.7
3.70 3.70 3.60 33,800 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
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
16.2
16.2
16.50 16.50 16.20 141,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 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
20
20
20 20 20 17,000 0 0 0
QCG
13.8
13.8
13.80 13.95 13.75 425,400 0 0 0
QHD
49.5
49.5
49.50 49.50 49.50 0 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
30.8
30.8
30.50 30.80 30.50 200 0 0 0
QNS
45.1
45.1
44.30 45.90 44.30 162,300 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 500 0 0 0
QSP
25.5
25.5
25.50 25.50 25.40 2,500 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
12.8
12.8
12.80 12.90 12.80 137,100 0 0 0
RAL
93.2
93.2
92.10 93.20 92 600 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
7.8
7.8
6 7.90 6 800 0 0 0
RCC
21.9
21.9
21.90 21.90 21.90 200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.4
13.4
13.20 13.40 13.20 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.9
63.9
64.90 64.90 63.70 377,100 0 0 0
RIC
11.4
11.4
12 12.50 11.40 23,700 0 0 0
RTB
28.3
28.3
29 30 28.30 600 0 0 0
RYG
10.4
10.4
10.30 10.50 10 156,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34.1
34.1
34 34.10 33 1,600 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
9.6
9.6
9.50 9.60 9.40 38,600 0 0 0
SAB
50.9
50.9
51.50 52.20 50.50 2,805,000 0 0 0
SAC
13
13
12.50 13 12.50 3,600 0 0 0
SAF
52
52
51.90 52 51.90 3,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.4
7.4
7.38 7.40 7.30 188,100 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
31.8
31.8
31.90 31.90 31.80 13,200 0 0 0
SAV
13.6
13.6
13.75 13.75 13.55 9,600 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 200 0 0 0
SBA
28.9
28.9
28.85 28.85 28.85 0 0 0 0
SBB
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 2,000 0 0 0
SBG
15.2
15.2
14.85 15.35 14.60 619,500 0 0 0
SBH
40.9
40.9
40.60 40.90 40.10 5,800 0 0 0
SBL
7.6
7.6
7.70 7.70 7.50 300 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
SBS
5.6
5.6
5.50 5.60 5.50 870,500 0 0 0
SBT
25
25
25 25.05 24.85 676,600 0 0 0
SBV
8.0
8.0
7.95 7.98 7.80 2,000 0 0 0
SC5
15.6
15.6
16 16 15.60 700 0 0 0
SCC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SCG
66.6
66.6
66.30 66.60 66.30 23,500 0 0 0
SCI
9.5
9.5
9.50 9.60 9.40 16,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 2,400 0 0 0
SCL
20.2
20.2
20.30 20.40 20.10 18,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.3
8.3
8.27 8.37 8.21 2,732,700 0 0 0
SCS
54.8
54.8
54.50 55 54.50 221,500 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD5
9
9
9 9.10 8.80 27,300 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
11.7
11.7
11.50 11.70 11.50 10,600 0 0 0
SDA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9
9
9 9 9 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
24.2
24.2
24.20 24.20 24.20 500 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
56.5
56.5
56.60 56.60 56.50 800 0 0 0
SEB
48
48
48 48 48 0 0 0 0
SED
20.3
20.3
20.30 20.40 20.30 6,300 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19
19
18 19 18 7,000 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SFI
26.4
26.4
26.60 26.65 26.40 4,500 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.4
13.4
13.10 13.40 13 21,900 0 0 0
SGC
84.5
84.5
84.20 84.90 83 1,100 0 0 0
SGD
18
18
18 18 18 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
60.8
60.8
60 60.80 60 7,400 0 0 0
SGP
28.1
28.1
27.90 28.20 27.40 174,800 0 0 0
SGR
20.6
20.6
19.70 20.60 19.55 359,700 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.6
16.6
16.55 16.80 16.30 29,700 0 0 0
SHA
4.1
4.1
4.08 4.08 3.95 12,100 0 0 0
SHB
17.3
17.3
17.30 17.40 17.20 48,195,600 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SHI
14.8
14.8
14.55 14.75 14.55 486,100 0 0 0
SHN
4.9
4.9
4.90 4.90 4.80 600 0 0 0
SHP
34.9
34.9
34.60 34.95 34.60 3,600 0 0 0
SHS
22
22
21.60 22.20 21.20 23,061,300 0 0 0
SID
15.2
15.2
17 17 15 4,800 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 700 0 0 0
SJ1
12.8
12.8
12.80 12.80 12.80 300 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 21,700 0 0 0
SJE
19.9
19.9
18.90 20.30 18.90 352,100 0 0 0
SJG
19.9
19.9
20.10 20.10 19.80 600 0 0 0
SJM
6.3
6.3
5.70 6.30 5.60 53,700 0 0 0
SJS
58.2
58.2
57.90 58.20 57.70 41,400 0 0 0
SKG
10.4
10.4
10.10 10.35 10 312,500 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 7.90 900 0 0 0
SKV
27
27
27 27 27 10,000 0 0 0
SLS
164.3
164.3
164.20 165.60 164.10 1,600 0 0 0
SMA
8.7
8.7
8.70 8.70 8.69 10,100 0 0 0
SMB
40.4
40.4
40.50 40.50 40.40 5,800 0 0 0
SMC
13.1
13.1
12.95 13.20 12.95 181,600 0 0 0
SMN
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 200 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31
31
31.40 31.40 30.80 700 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
18.8
18.8
18.80 18.80 18.80 600 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
SPV
24
24
22 24 21 15,600 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
1.90 2 1.90 2,900 0 0 0
SRC
50
50
49.10 50 49.10 1,000 0 0 0
SRF
7.6
7.6
7.70 7.70 7.60 1,200 0 0 0
SSB
17.7
17.7
17.80 17.80 17.50 2,560,600 0 0 0
SSC
32
32
32 32 32 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 6,800 0 0 0
SSH
79
79
79 79 79 0 0 0 0
SSI
32.8
32.8
32.55 33.15 32.50 32,017,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.8
5.8
5.57 5.86 5.52 336,800 0 0 0
STB
50.2
50.2
50 51 49.95 7,179,800 0 0 0
STC
16
16
16 16 16 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
STH
21.6
21.6
21 21.60 20.70 149,900 0 0 0
STK
16.8
16.8
16.60 17 16.60 22,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.2
22.2
22.75 22.75 21.85 30,500 0 0 0
SVD
5.8
5.8
5.98 6 5.81 82,700 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
35
35
35.60 37 33.20 6,800 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 46,500 0 0 0
SVT
11
11
11 11 10.85 2,200 0 0 0
SWC
31
31
31 31 31 11,800 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SZC
31.4
31.4
31.25 31.50 31.20 265,000 0 0 0
SZE
10
10
10.20 10.20 10 52,800 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
47.5
47.5
46.40 47.50 46.30 5,400 0 0 0
TA6
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TA9
12.2
12.2
12 12.20 12 46,400 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
49.8
49.8
47.90 50 47.55 1,129,500 0 0 0
TAN
43.5
43.5
43.50 43.50 43.50 5,500 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
35.65 37.90 35.65 3,700 0 0 0
TBD
138.9
138.9
131 138.90 131 800 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7
7
7 7 7 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
35.4
35.4
35 35.50 34.80 12,020,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.8
20.8
20.40 20.80 20.30 7,464,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.75 34.75 34.45 11,900 0 0 0
TCM
28.0
28.0
27.90 27.95 27.65 1,356,300 0 0 0
TCO
9.3
9.3
9.35 9.35 9.30 10,900 0 0 0
TCR
2.8
2.8
2.75 2.83 2.75 600 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 100 0 0 0
TCW
32.4
32.4
32.40 32.40 32.40 100 0 0 0
TDB
41.2
41.2
41.20 41.20 41.20 1,100 0 0 0
TDC
11.8
11.8
11.75 11.85 11.70 152,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.13 3.17 3.11 155,600 0 0 0
TDH
4.7
4.7
4.79 4.79 4.71 150,700 0 0 0
TDM
59.5
59.5
59.50 59.50 59.50 5,000 0 0 0
TDP
32.2
32.2
32.30 32.35 30.05 169,900 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 1,300 0 0 0
TDT
6.6
6.6
6.50 6.70 6.50 71,700 0 0 0
TDW
50.5
50.5
50.50 50.50 50.50 0 0 0 0
TED
60
60
60 60 60 100 0 0 0
TEG
6.4
6.4
6.31 6.40 6.20 18,500 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
55.3
55.3
62 62 53 9,300 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
8.7
8.7
9 9.90 8.70 2,000 0 0 0
THD
30.5
30.5
30.50 30.50 30.20 3,300 0 0 0
THG
46.8
46.8
46.40 46.90 46.40 14,300 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 40,000 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 1,300 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
8 8 7.80 42,200 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
24.1
24.1
24 24.50 24 4,500 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TIG
7.8
7.8
7.80 7.90 7.70 697,900 0 0 0
TIN
54.6
54.6
50.80 54.60 50.80 900 0 0 0
TIP
18.4
18.4
18.40 18.50 18.35 66,200 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 11,400 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.5
12.5
12.50 12.50 12.50 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.3
13.3
13.30 13.30 13.30 2,800 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 8.23 8.18 60,300 0 0 0
TLG
64.2
64.2
65.30 67.80 64 1,078,700 0 0 0
TLH
5.2
5.2
5.18 5.30 5.16 100,600 0 0 0
TLI
5.6
5.6
7 7 5.60 13,200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 200 0 0 0
TLT
20
20
20 20 20 0 0 0 0
TMB
56.5
56.5
56.30 56.50 56 800 0 0 0
TMC
8
8
7.90 8 7.90 1,200 0 0 0
TMG
66.1
66.1
66.10 66.10 66.10 100 0 0 0
TMP
61
61
61.90 61.90 59.80 1,300 0 0 0
TMS
41
41
40.20 41 40.20 2,400 0 0 0
TMT
14.3
14.3
13.60 14.45 13.40 47,600 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
15.0
15.0
14.55 15.50 14.55 26,700 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
TNG
19.4
19.4
19.30 19.50 19.20 884,400 0 0 0
TNH
11.8
11.8
11.80 12.10 11.70 262,000 0 0 0
TNI
5.8
5.8
5.77 5.83 5.75 101,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.1
8.1
8 8.09 8 20,300 0 0 0
TNV
13.6
13.6
12 13.60 12 10,500 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
143
143
143 143 141.70 13,900 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 400 0 0 0
TOW
35.4
35.4
35.60 35.60 35.40 600 0 0 0
TPB
17.6
17.6
17.35 17.65 17.35 16,127,000 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 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
67.9
67.9
68 68 67.90 5,900 0 0 0
TRC
80.6
80.6
78.50 82.20 78.50 173,200 0 0 0
TRS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.3
13.3
13.50 13.60 13 68,400 0 0 0
TSB
35.1
35.1
35.20 35.20 35.10 200 0 0 0
TSC
3.2
3.2
3.16 3.25 3.16 779,700 0 0 0
TSD
5.6
5.6
5.20 5.60 5.20 2,100 0 0 0
TSG
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TSJ
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TST
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TT6
6.7
6.7
7 7 6.70 7,700 0 0 0
TTA
11.3
11.3
11.30 11.30 11.15 121,900 0 0 0
TTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TTD
78.2
78.2
78.20 78.20 78.20 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
3.2
3.2
3.18 3.28 3.14 1,220,200 0 0 0
TTG
12.5
12.5
12.70 12.70 10.10 4,700 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 57,900 0 0 0
TTL
9
9
8.80 9 8.80 400 0 0 0
TTN
17.9
17.9
17.90 18.10 17.50 187,600 0 0 0
TTS
8
8
6 8 6 2,100 0 0 0
TTT
33.9
33.9
34.40 34.50 33.90 12,600 0 0 0
TUG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TV1
23.7
23.7
24.10 24.30 23.70 6,200 0 0 0
TV2
36.7
36.7
36.40 37.05 36.30 265,100 0 0 0
TV3
15
15
15 15 15 4,900 0 0 0
TV4
14.9
14.9
14.70 14.90 14.70 2,700 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
8.3
8.3
8.41 8.41 8.21 22,800 0 0 0
TVC
9.3
9.3
9.30 9.40 9.30 47,500 0 0 0
TVD
10.3
10.3
10.30 10.40 10.30 20,500 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
7.8
7.8
7.80 7.80 7.70 184,000 0 0 0
TVS
16.3
16.3
16.35 16.55 16 306,400 0 0 0
TVT
17.1
17.1
16.85 17.10 16.85 1,300 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 200 0 0 0
TYA
17.9
17.9
17.90 17.90 17.90 5,300 0 0 0
UCT
7
7
7 7 7 17,000 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 5,700 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
56 56 56 8,000 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
9.8
9.8
8.50 9.80 8.50 200 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.8
17.8
17.70 17.80 17.70 4,500 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 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VAB
11.0
11.0
10.95 11.05 10.90 344,900 0 0 0
VAF
19
19
18.10 19 18.10 800 0 0 0
VAV
34
34
34 34 34 0 0 0 0
VBB
10.5
10.5
10.40 10.50 10.20 58,500 0 0 0
VBC
20.5
20.5
19.40 20.50 19.40 200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
16.2
16.2
15.50 16.20 15.50 700 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
VC2
7.1
7.1
7.10 7.20 7 282,800 0 0 0
VC3
28.2
28.2
28 28.20 27.60 832,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24
24
24 24 24 400 0 0 0
VC7
10.7
10.7
10.50 10.90 10.40 364,600 0 0 0
VC9
3.8
3.8
3.70 3.80 3.60 1,900 0 0 0
VCA
8.7
8.7
8.60 8.69 8.60 3,400 0 0 0
VCB
58.9
58.9
59 59.40 58.70 2,923,100 0 0 0
VCC
9.5
9.5
9.80 9.80 9.50 3,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290.80 290.80 290.80 300 0 0 0
VCG
24.4
24.4
24.20 24.55 24.20 6,616,000 0 0 0
VCI
35.1
35.1
34.80 35.10 34.60 11,768,600 0 0 0
VCM
10
10
9.40 10 9.40 500 0 0 0
VCP
25.5
25.5
25.50 25.80 25.50 13,200 0 0 0
VCR
49.8
49.8
44 50 44 64,300 0 0 0
VCS
48.2
48.2
48.80 48.90 48.20 71,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
36
36
36 36 36 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
9
9
9 9 9 300 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
50
50
49 50 49 101,600 0 0 0
VDS
18.7
18.7
18.60 18.95 18.45 1,358,500 0 0 0
VDT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,000 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
4.3
4.3
4.20 4.40 4.20 18,600 0 0 0
VEA
35
35
35 35.10 34.90 216,100 0 0 0
VEC
59.8
59.8
61.20 62.20 57.90 69,700 0 0 0
VEF
136
136
131.80 138.80 131.80 29,400 0 0 0
VES
13
13
13 13 13 700 0 0 0
VET
16
16
16 16 16 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.4
53.4
54 54 53.40 2,100 0 0 0
VFR
10.2
10.2
10.20 10.20 10 4,300 0 0 0
VGC
44.3
44.3
44.50 44.65 44.15 499,700 0 0 0
VGG
44.6
44.6
45 45 44 6,300 0 0 0
VGI
73.8
73.8
74.60 75 73.50 348,800 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.8
28.8
28.50 28.80 28.10 25,800 0 0 0
VGR
56
56
57 57 56 600 0 0 0
VGS
28.5
28.5
28.30 28.70 28.20 399,300 0 0 0
VGT
12.8
12.8
12.80 12.80 12.60 540,700 0 0 0
VGV
41
41
37 41 34.40 10,900 0 0 0
VHC
57.6
57.6
57.60 57.90 57 689,700 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.3
4.3
4.50 4.50 4.20 368,000 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 27,100 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 11.30 100 0 0 0
VHM
105.2
105.2
106.20 106.20 104.20 4,584,800 0 0 0
VIB
18.9
18.9
18.85 19 18.80 7,043,300 0 0 0
VIC
267
267
268 270.80 262 3,902,000 0 0 0
VID
5.2
5.2
5 5.15 5 5,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 200 0 0 0
VIF
16.1
16.1
16 16.10 15.10 13,900 0 0 0
VIG
5.8
5.8
5.70 5.90 5.70 143,600 0 0 0
VIH
27.5
27.5
27.50 27.50 27.50 0 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
19.6
19.6
18 19.60 17.90 7,700 0 0 0
VIP
12.7
12.7
12.65 12.70 12.60 164,800 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.9
17.9
18.20 18.20 17.90 200 0 0 0
VIW
24.4
24.4
30 32.80 24.40 63,000 0 0 0
VIX
25.1
25.1
24.50 25.25 24.50 54,467,800 0 0 0
VJC
206
206
214.10 214.10 206 2,249,900 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
48.4
48.4
48.40 49 48 32,200 0 0 0
VLC
14
14
14 14.10 13.90 93,300 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.7
8.7
8.70 8.70 8.70 500 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
6.2
6.2
6.20 6.20 6.20 1,500 0 0 0
VMD
16.8
16.8
16.80 16.80 16.60 16,700 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 7,900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
32.4
32.4
32.40 32.40 32.40 100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.3
17.3
17.20 17.30 17.20 800 0 0 0
VNB
19.1
19.1
17.50 19.20 17.30 362,800 0 0 0
VNC
34.8
34.8
34.80 34.80 34.80 1,000 0 0 0
VND
19.3
19.3
19.20 19.70 19.15 15,517,800 0 0 0
VNE
6.4
6.4
6.44 6.44 6.33 111,100 0 0 0
VNF
15.7
15.7
15.80 15.80 15.70 300 0 0 0
VNG
7.3
7.3
7.16 7.29 7 23,500 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8
8
8.80 8.80 8 1,400 0 0 0
VNL
22.9
22.9
22.75 22.90 22.70 19,000 0 0 0
VNM
63.4
63.4
65 65.10 63.40 5,918,000 0 0 0
VNP
23.4
23.4
23.70 24.40 22 157,700 0 0 0
VNR
20.3
20.3
20.20 20.30 20 22,000 0 0 0
VNS
9.1
9.1
9.10 9.12 9.07 26,700 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VNZ
380
380
375 380 375 400 0 0 0
VOC
12
12
12.10 12.10 12 10,200 0 0 0
VOS
13.7
13.7
12.85 13.65 12.85 2,957,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
30.3
30.3
30.35 30.45 29.90 16,875,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.1
26.1
26.10 26.10 26.10 100 0 0 0
VPG
6.2
6.2
6.11 6.19 6.08 98,600 0 0 0
VPH
5.0
5.0
4.88 4.97 4.88 184,900 0 0 0
VPI
57
57
55 57.10 54.60 2,707,700 0 0 0
VPR
19
19
19 19 19 0 0 0 0
VPS
11.1
11.1
11.05 11.05 11.05 85,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14
14
14 14 14 0 0 0 0
VRC
13.1
13.1
13.10 13.10 13 7,000 0 0 0
VRE
34.4
34.4
34.20 34.45 33.80 6,232,200 0 0 0
VRG
18.4
18.4
18.30 18.40 18 11,000 0 0 0
VSA
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VSC
23.1
23.1
22.95 23.75 22.80 17,615,600 0 0 0
VSE
9.6
9.6
9.60 10 9 10,600 0 0 0
VSF
26.1
26.1
25.80 26.20 25.80 9,600 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
44.2
44.2
43.75 44.40 43.75 5,300 0 0 0
VSI
23.3
23.3
25.05 25.50 23.25 45,900 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VSN
15.8
15.8
15.80 15.80 15.70 1,600 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTB
25.0
25.0
24.95 24.95 24.20 99,500 0 0 0
VTC
24.7
24.7
24.60 24.70 24.60 4,500 0 0 0
VTD
6.7
6.7
6.80 6.80 6.70 39,100 0 0 0
VTE
8.1
8.1
7.10 8.10 7.10 22,900 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
50.3
50.3
50.70 50.90 50.30 2,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.60 11.75 11.60 241,500 0 0 0
VTP
100.8
100.8
101.10 102.20 100.50 308,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.2
15.2
15.20 15.20 15 36,200 0 0 0
VTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTV
13.9
13.9
13.70 14.20 13.60 335,900 0 0 0
VTX
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTZ
18.4
18.4
18.50 18.60 18.20 1,079,500 0 0 0
VUA
18
18
19.20 19.20 15.10 600 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.5
9.5
10.20 10.20 9.50 1,500 0 0 0
VWS
22.5
22.5
22.50 22.50 22.50 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
298.7
298.7
290.90 298.70 285.50 7,400 0 0 0
WSB
58
58
58 58 58 0 0 0 0
WSS
6.6
6.6
6.70 6.80 6.60 37,600 0 0 0
WTC
10.3
10.3
10.30 10.30 10.30 500 0 0 0
X20
12.5
12.5
12.30 12.50 12.30 1,500 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
8.9
8.9
8.90 9 8.60 5,000 0 0 0
XMD
6
6
6 6 6 100 0 0 0
XMP
18.4
18.4
18.40 18.40 18.40 100 0 0 0
XPH
14
14
14.10 14.50 14 16,500 0 0 0
YBC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
YBM
11.1
11.1
10.50 11.10 10.50 4,600 0 0 0
YEG
12.6
12.6
12.25 12.85 12.25 2,881,100 0 0 0
YTC
30.5
30.5
30.50 30.50 30.50 0 0 0 0
^HASTC
262.3
262.3
0 0 0 77,971,291 0 0 0
^UPCOM
120.9
120.9
0 0 0 37,250,029 0 0 0
^VN30
1,979.5
1,979.5
0 0 0 386,778,116 0 0 0
^VNINDEX
1,737.2
1,737.2
0 0 0 894,123,127 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |