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

NGÀY: [ 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 12/12/2025

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 35.80 200 0 0 0
AAA
8.0
8.0
8.45 8.50 7.95 6,507,100 0 0 0
AAH
3.5
3.5
3.60 3.70 3.40 2,001,400 0 0 0
AAM
6.8
6.8
6.80 6.80 6.80 2,500 0 0 0
AAS
8.3
8.3
8.50 8.60 8.30 1,182,200 0 0 0
AAT
3.3
3.3
3.46 3.46 3.26 33,500 0 0 0
AAV
6.5
6.5
6.60 6.80 6.50 131,600 0 0 0
ABB
15.4
15.4
15.90 15.90 14.90 9,232,800 0 0 0
ABC
13.2
13.2
13 13.40 12.90 95,300 0 0 0
ABI
19.6
19.6
19.80 19.90 19.60 78,000 0 0 0
ABR
12.7
12.7
12.70 12.70 12.70 700 0 0 0
ABS
3.3
3.3
3.43 3.43 3.21 208,500 0 0 0
ABT
66.8
66.8
68.30 68.80 66 40,000 0 0 0
ABW
11.3
11.3
11.50 11.50 11.10 190,200 0 0 0
ACB
23.5
23.5
24.05 24.10 23.50 13,924,900 0 0 0
ACC
14
14
13.50 14 13.30 75,900 0 0 0
ACE
42.4
42.4
41.80 42.60 41.60 19,300 0 0 0
ACL
14.9
14.9
14.90 14.90 14.30 5,300 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 855,300 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
52.8
52.8
55 55 52.50 996,200 0 0 0
ADC
19
19
19.20 19.20 19 2,100 0 0 0
ADG
9.3
9.3
9.35 9.35 9.24 800 0 0 0
ADS
7.9
7.9
8.18 8.18 7.88 99,400 0 0 0
AFX
12.0
12.0
11.90 12.25 11.70 132,200 0 0 0
AG1
11.4
11.4
11.40 11.40 11.40 0 0 0 0
AGF
2
2
2.10 2.10 2 600 0 0 0
AGG
14.5
14.5
15.05 15.05 14.50 562,000 0 0 0
AGM
2.5
2.5
2.90 2.90 2.50 57,800 0 0 0
AGP
39
39
39.40 39.40 38.50 2,400 0 0 0
AGR
15.5
15.5
15.75 16.40 15.50 1,788,700 0 0 0
AGX
156
156
156 156 156 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44
44
44.50 44.50 44 8,400 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 300 0 0 0
ALV
7
7
7.50 7.50 6.70 75,600 0 0 0
AMC
14.5
14.5
13.90 14.50 13.90 2,000 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
14
14
14.50 14.50 14 6,000 0 0 0
AMS
7.7
7.7
7.70 8 7.50 333,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.7
38.7
39.70 40.50 38 29,900 0 0 0
ANV
26.7
26.7
27.65 27.65 26.65 1,771,900 0 0 0
APF
40
40
40.10 40.10 40 9,400 0 0 0
APG
10.5
10.5
10.35 10.50 10.10 351,500 0 0 0
APH
6.5
6.5
6.99 7.04 6.50 571,100 0 0 0
API
6.6
6.6
6.90 6.90 6.60 249,500 0 0 0
APL
12.4
12.4
12 12.40 12 200 0 0 0
APP
5.2
5.2
5.40 5.40 5.20 2,300 0 0 0
APS
7
7
7.30 7.40 7 652,900 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 17.05 17 400 0 0 0
ASM
6.6
6.6
6.85 6.89 6.60 327,800 0 0 0
ASP
4.7
4.7
4.71 4.71 4.62 49,500 0 0 0
AST
76.7
76.7
76.90 77.50 75.20 1,900 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 800 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.1
10.1
9.40 10.40 9.40 81,700 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
51.5
51.5
51.90 52 51.50 2,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10 10.20 10 43,800 0 0 0
BAB
12.4
12.4
12.50 12.50 12.20 6,900 0 0 0
BAF
35.0
35.0
35.45 35.70 34.85 3,307,500 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
37.1
37.1
37.10 37.10 37.10 300 0 0 0
BBC
72.9
72.9
75 75 72.90 400 0 0 0
BBH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 600 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
11.3
11.3
11.40 11.60 11.30 10,100 0 0 0
BCA
15.3
15.3
15.80 17.40 14.80 362,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.80 7.80 7.60 100,700 0 0 0
BCE
10.9
10.9
11.15 11.15 10.45 317,100 0 0 0
BCF
42.1
42.1
42.10 42.10 42.10 1,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.3
65.3
65.30 65.80 64.20 154,300 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCR
1.5
1.5
1.60 1.70 1.50 2,839,200 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
9.8
9.8
10 10.10 9.80 71,600 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
42.6
42.6
43.10 43.20 42.60 40,300 0 0 0
BGE
4.7
4.7
4.60 4.80 4.50 790,500 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
26.9
26.9
26.90 26.90 26.90 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
9.6
9.6
9.60 9.60 9.60 14,200 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32
32
32.50 32.50 32 1,600 0 0 0
BHP
7
7
7 7.60 7 13,100 0 0 0
BIC
21.5
21.5
22.15 22.15 21.45 175,800 0 0 0
BID
37
37
37.70 37.70 37 1,877,500 0 0 0
BIG
6
6
5.90 6.20 5.70 156,000 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BKC
21.5
21.5
22.10 22.10 21.50 19,600 0 0 0
BKG
2.9
2.9
3.04 3.10 2.94 240,500 0 0 0
BLI
9.8
9.8
9.80 9.80 9.70 1,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.5
23.5
23.50 23.50 23.50 100 0 0 0
BMC
15.3
15.3
15.55 15.55 15.30 8,500 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
18
18.50 18.60 17.90 414,900 0 0 0
BMJ
10.6
10.6
10.20 10.60 10.20 2,400 0 0 0
BMK
13.8
13.8
13.60 13.80 13.50 700 0 0 0
BMP
176
176
171.10 181.50 171.10 312,600 0 0 0
BMS
12.7
12.7
12.70 12.70 12.50 120,800 0 0 0
BMV
5.1
5.1
5 5.10 5 700 0 0 0
BNA
7.4
7.4
7.70 7.70 7.40 310,800 0 0 0
BNW
17
17
17 17 17 500 0 0 0
BOT
1.8
1.8
1.80 1.90 1.70 418,000 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 4.40 300 0 0 0
BRC
12.5
12.5
12.45 12.50 12.45 400 0 0 0
BRR
18.3
18.3
18 18.30 17 2,800 0 0 0
BRS
19.6
19.6
19.50 19.60 19.50 200 0 0 0
BSA
22
22
22 22 22 2,900 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
37.1
37.1
39.10 39.20 37.05 764,000 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 200 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
13.5
13.5
14.25 14.35 13.50 6,877,100 0 0 0
BT1
11.1
11.1
11.10 11.10 11.10 4,300 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 1,300 0 0 0
BTD
16
16
16 16 16 16,700 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
26.8
26.8
27.40 27.40 26.80 13,400 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.2
9.2
9.34 9.34 9.21 20,900 0 0 0
BTS
5.4
5.4
5.40 5.50 5.40 5,400 0 0 0
BTT
35.2
35.2
35.20 35.20 35.20 100 0 0 0
BTU
14.6
14.6
14.70 14.70 14.60 200 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
12.7
12.7
13 13 12.60 1,244,200 0 0 0
BVG
2.7
2.7
2.70 2.80 2.60 60,100 0 0 0
BVH
52
52
54.60 54.80 52 578,300 0 0 0
BVL
17.3
17.3
17.40 17.40 17.30 27,000 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
BVS
29.8
29.8
30.60 30.90 29.80 130,500 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45.8
45.8
46 46.45 45.75 37,900 0 0 0
BWS
33.9
33.9
34.10 34.20 33.90 13,100 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
25.8
25.8
25.60 26.45 25.60 14,200 0 0 0
C47
9.3
9.3
9.32 9.32 9.24 11,300 0 0 0
C4G
8.5
8.5
8.80 9 8.30 2,690,600 0 0 0
C69
12.5
12.5
13 13 12.50 311,600 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 13,300 0 0 0
CAG
6.7
6.7
6.80 6.80 6.70 1,500 0 0 0
CAN
32.7
32.7
32.70 32.70 32.70 0 0 0 0
CAP
40.1
40.1
40.20 40.20 39.50 11,600 0 0 0
CAT
23.5
23.5
23.10 23.70 21.40 44,200 0 0 0
CBI
15.1
15.1
17.70 17.70 15.10 3,300 0 0 0
CBS
27.9
27.9
27.90 28 27.90 1,400 0 0 0
CC1
32
32
31.60 34 31.60 2,200 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
12.5
12.5
12.30 12.80 12.30 10,900 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.1
6.1
6.19 6.20 6.12 141,500 0 0 0
CCM
38
38
40 40 38 1,100 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 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
24.0
24.0
24.50 24.50 23.20 180,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.4
32.4
32.60 32.60 32.40 1,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 53,300 0 0 0
CDP
10.9
10.9
11.50 11.80 10.90 99,400 0 0 0
CDR
6
6
6.50 6.50 5.80 2,500 0 0 0
CEN
2.3
2.3
2.20 2.30 2.20 27,800 0 0 0
CEO
22.1
22.1
24.30 24.50 21.90 21,351,400 0 0 0
CET
10.4
10.4
10 10.50 9.70 60,400 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 10,000 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
29.6
29.6
29.55 29.70 29.55 8,000 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
CI5
5.3
5.3
5.30 5.30 5.30 500 0 0 0
CIA
9.2
9.2
9.40 9.40 9.20 17,100 0 0 0
CID
9
9
9 9 9 100 0 0 0
CIG
9.2
9.2
9.05 9.50 9.01 15,400 0 0 0
CII
23.4
23.4
25.25 25.35 23.40 25,015,200 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 300 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
46.10 46.10 45.70 7,600 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 300 0 0 0
CKG
11
11
11.20 11.30 11 101,600 0 0 0
CKV
15.1
15.1
15.10 15.10 15.10 3,000 0 0 0
CLC
52.8
52.8
52.80 53.20 52.80 7,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.70 21.70 21.60 500 0 0 0
CLL
30.7
30.7
30.50 30.80 30.45 32,300 0 0 0
CLM
69
69
69 69 69 0 0 0 0
CLW
45
45
45 45 45 200 0 0 0
CLX
15.7
15.7
16 16 15.70 65,500 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
23.7
23.7
23.70 23.70 23.70 100 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
35.8
35.8
36.65 36.65 35.80 230,800 0 0 0
CMI
0.8
0.8
0.70 0.80 0.60 4,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMN
72.9
72.9
71.80 73 68.30 2,900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.1
8.1
8.30 8.30 8 58,600 0 0 0
CMT
13.3
13.3
13.70 13.70 13.30 20,500 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.58 6.58 6.40 64,200 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 0 0 0 0
CNG
24.8
24.8
24.70 24.95 24.50 9,000 0 0 0
CNN
50.1
50.1
50.10 50.10 50.10 300 0 0 0
CNT
7.8
7.8
7.80 7.80 7.80 2,100 0 0 0
COM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
17.6
17.6
17.70 17.70 17 500 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 4,200 0 0 0
CQN
31
31
31.20 31.20 31 10,800 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 200 0 0 0
CRC
9.4
9.4
9.47 9.48 9.30 1,149,900 0 0 0
CRE
9
9
9.12 9.17 8.90 425,300 0 0 0
CSC
18
18
18 18 17.80 3,000 0 0 0
CSI
27
27
27.30 27.50 27 5,800 0 0 0
CSM
12.6
12.6
12.85 13.40 12.55 445,300 0 0 0
CSV
28.5
28.5
29.40 29.55 28.30 379,700 0 0 0
CT3
5.5
5.5
6.10 6.10 5.20 8,200 0 0 0
CT6
10.3
10.3
10.30 10.30 10.30 100 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
80
80
84.30 84.50 79.10 771,600 0 0 0
CTF
19.7
19.7
19.75 19.75 19.40 242,600 0 0 0
CTG
49.5
49.5
50.30 50.60 49.50 8,014,400 0 0 0
CTI
21.9
21.9
22.95 23 21.40 457,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.4
10.4
10.40 11.20 10.10 65,600 0 0 0
CTR
82.8
82.8
84.40 85.10 82.80 407,300 0 0 0
CTS
33.2
33.2
35.30 35.30 33.20 878,800 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
1.4
1.4
1.40 1.40 1.40 298,900 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 200 0 0 0
CX8
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.8
11.8
11.50 11.80 11.50 49,600 0 0 0
D2D
35
35
35.65 35.65 35 29,300 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 0 0 0 0
DAE
13.2
13.2
12.50 13.20 12.50 900 0 0 0
DAH
3.8
3.8
3.79 3.79 3.75 46,700 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
9
9
9.30 9.30 9 200 0 0 0
DAT
8.5
8.5
8.50 8.51 8.50 600 0 0 0
DBC
26.6
26.6
27.50 27.75 26.60 4,625,200 0 0 0
DBD
49
49
50 50 49 18,900 0 0 0
DBM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
DBT
11.4
11.4
11 11.35 11 1,800 0 0 0
DC1
8
8
8.10 8.10 8 500 0 0 0
DC2
6.4
6.4
5.90 6.40 5.90 200 0 0 0
DC4
10.4
10.4
10.85 10.85 10.35 476,300 0 0 0
DCF
34
34
36.80 36.80 33.30 8,500 0 0 0
DCG
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.1
40.1
40.30 40.30 39 469,100 0 0 0
DCM
32.2
32.2
33.30 33.50 32.20 1,494,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.80 0.90 0.80 352,600 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 264,400 0 0 0
DDB
11.4
11.4
10.50 12.30 10.30 565,600 0 0 0
DDG
1.3
1.3
1.40 1.40 1.30 1,190,900 0 0 0
DDH
5.6
5.6
5.20 6.60 5.20 4,900 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.3
7.3
7.20 7.30 7.20 17,900 0 0 0
DDV
25.5
25.5
25 26.50 25 1,795,500 0 0 0
DFC
28
28
28 28 28 0 0 0 0
DFF
0.9
0.9
0.90 0.90 0.80 6,288,100 0 0 0
DGC
92
92
94.70 94.70 91.90 2,497,400 0 0 0
DGT
4.5
4.5
4.50 4.70 4.40 69,900 0 0 0
DGW
39.2
39.2
41.35 41.65 39 1,845,300 0 0 0
DHA
58
58
57.40 60 57.40 226,400 0 0 0
DHB
7.6
7.6
7.70 7.70 7.60 300 0 0 0
DHC
32.1
32.1
32.55 32.75 32 172,200 0 0 0
DHD
33
33
32.80 33 32.80 1,100 0 0 0
DHG
102
102
103 103.60 102 24,400 0 0 0
DHM
6.2
6.2
5.91 6.17 5.76 10,500 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
72.8
72.8
71 73 70.50 9,100 0 0 0
DIC
1
1
1 1.10 1 157,300 0 0 0
DID
3.9
3.9
4 4 3.90 5,100 0 0 0
DIG
18.1
18.1
19.40 19.45 18.05 14,734,100 0 0 0
DIH
11.4
11.4
11.40 11.40 11.40 1,100 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
5.6
5.6
5.90 5.90 5.50 203,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.94 2.94 2.72 2,976,800 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
58
58.10 58.10 58 2,200 0 0 0
DMN
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25
25
25 25 25 100 0 0 0
DNC
48.5
48.5
48.50 48.50 48.50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.8
8.8
8.50 8.80 8.50 1,200 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
20.1
20.1
20.10 20.10 20.10 1,500 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
35
35
35 35 35 4,000 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.7
36.7
36.50 36.70 36.50 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51
51
51.30 51.30 51 4,300 0 0 0
DPG
41.2
41.2
42.65 42.70 40 1,225,900 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22
22
22.60 22.80 22 3,431,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.2
36.2
37.55 37.65 35.05 575,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.25 10.45 10.15 8,700 0 0 0
DRC
14.8
14.8
15.15 15.20 14.60 427,800 0 0 0
DRG
8.4
8.4
8.90 9 8.40 2,200 0 0 0
DRH
2.4
2.4
2.50 2.60 2.40 915,800 0 0 0
DRI
12.3
12.3
12.60 12.70 12.10 623,600 0 0 0
DRL
48.7
48.7
48.50 48.70 48.50 4,700 0 0 0
DS3
6.4
6.4
6.50 6.60 6.40 8,500 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
24.9
24.9
25.60 25.65 24.80 259,200 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 3,300 0 0 0
DSN
43.7
43.7
43.65 43.65 43.65 1,300 0 0 0
DSP
14.8
14.8
14 14.80 14 6,000 0 0 0
DST
9.1
9.1
9 9.30 8.90 36,200 0 0 0
DTA
4.5
4.5
4.75 4.75 4.30 28,600 0 0 0
DTD
16.9
16.9
17.40 17.40 16.90 272,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.4
2.4
2.50 2.50 2.40 3,400 0 0 0
DTK
11.6
11.6
11.60 11.60 11.60 600 0 0 0
DTL
12.8
12.8
13.25 13.25 12.80 7,500 0 0 0
DTP
114.1
114.1
114.50 114.50 114.10 200 0 0 0
DTT
15.9
15.9
15.90 15.90 15.90 600 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.3
11.3
11.30 11.30 11.30 800 0 0 0
DVG
1.8
1.8
1.80 1.90 1.70 357,300 0 0 0
DVM
6.1
6.1
6.30 6.30 6.10 433,900 0 0 0
DVN
20.8
20.8
20.90 21.90 20.60 227,400 0 0 0
DVP
67.6
67.6
68 68.20 67.60 3,600 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
16.8
16.8
18 18.10 16.75 21,727,100 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.6
10.6
10.90 11 10.50 429,600 0 0 0
DXS
9.1
9.1
9.79 9.89 9.08 2,509,700 0 0 0
DXV
3.8
3.8
3.75 3.75 3.75 2,400 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.40 80,000 0 0 0
ECO
39.9
39.9
38.30 40.10 38.30 30,100 0 0 0
EFI
1.9
1.9
2 2 1.90 10,200 0 0 0
EIB
20.7
20.7
22.15 22.25 20.70 8,868,700 0 0 0
EIC
23
23
23 23 23 1,100 0 0 0
EID
22.8
22.8
23 23 22.60 8,600 0 0 0
EIN
2.7
2.7
2.70 2.70 2.60 2,300 0 0 0
ELC
23.0
23.0
23 23 22.40 1,292,300 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21
21
20.90 21 19.80 600 0 0 0
EVE
10.1
10.1
10.60 10.90 10 41,200 0 0 0
EVF
10.9
10.9
11.75 11.75 10.80 6,156,700 0 0 0
EVG
8.6
8.6
9.03 9.19 8.54 2,026,000 0 0 0
EVS
6
6
6.10 6.20 6 216,200 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
3.68 3.70 3.62 33,400 0 0 0
FCN
15.6
15.6
15.90 16.10 15 1,161,900 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 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
40
40
40 40 40 0 0 0 0
FIC
16.7
16.7
16.90 17.90 16.50 42,500 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 228,800 0 0 0
FIR
7.9
7.9
8.10 8.10 7.87 40,400 0 0 0
FIT
5.0
5.0
5.48 5.49 5.03 6,356,400 0 0 0
FMC
35.5
35.5
35.75 35.75 35.50 33,000 0 0 0
FOC
64
64
64.50 64.60 63.60 8,700 0 0 0
FOX
61.2
61.2
62.50 62.50 61 128,300 0 0 0
FPT
93.7
93.7
96 96 93.50 5,519,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.2
8.2
7.40 8.20 7.40 200 0 0 0
FRT
140
140
150.90 150.90 140 1,048,100 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 100 0 0 0
FT1
50.5
50.5
51.90 52 50.50 9,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.70 0.80 0.60 117,000 0 0 0
FTS
32
32
33 33.35 32 1,489,200 0 0 0
G20
0.7
0.7
0.60 0.70 0.50 102,600 0 0 0
G36
8.5
8.5
8.70 8.70 8.40 350,000 0 0 0
GAS
61.3
61.3
62.60 62.90 61.30 598,400 0 0 0
GCB
5.3
5.3
5.70 5.70 5.30 5,700 0 0 0
GCF
27.3
27.3
27.60 27.60 27.30 1,200 0 0 0
GDA
16.6
16.6
17 17 16.60 88,300 0 0 0
GDT
21
21
21.15 21.15 20.70 70,000 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.0
14.0
14.20 14.20 13.95 411,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
39
39
42.15 42.15 39 15,244,000 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 3,500 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.8
28.8
28.90 28.90 28.80 6,300 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
13.7
13.7
14.30 14.30 13.70 168,500 0 0 0
GKM
2
2
2.20 2.30 2 429,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.4
21.4
21.40 21.40 21.40 100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
44
44
41 44 41 300 0 0 0
GMD
57.4
57.4
58.10 58.40 57.40 1,206,100 0 0 0
GMH
8.4
8.4
8.06 8.40 8.06 200 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
2.2
2.2
2.30 2.30 2.20 24,300 0 0 0
GSM
30.4
30.4
30.40 30.40 30.40 1,000 0 0 0
GSP
10.4
10.4
10.40 10.45 10.35 58,500 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
63
63
56.30 63 56.30 16,700 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
25.3
25.3
26.70 26.80 25.10 2,898,000 0 0 0
GVT
76.9
76.9
76.90 76.90 75 1,600 0 0 0
H11
8
8
8 8 8 100 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
25.7
25.7
22 25.70 22 400 0 0 0
HAG
17.2
17.2
18.25 18.30 17.15 19,518,300 0 0 0
HAH
56
56
58.70 59 55.90 2,021,300 0 0 0
HAM
47
47
47 47 47 1,500 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.7
7.7
7.70 7.97 7.60 37,200 0 0 0
HAR
4.4
4.4
4.68 4.68 4.36 1,013,300 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
33
33
33 33 33 100 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 300 0 0 0
HAX
10.3
10.3
10.65 10.75 9.91 497,800 0 0 0
HBC
6.8
6.8
6.80 7.20 6.60 4,002,600 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 5.50 500 0 0 0
HBS
4.5
4.5
5 5 4.50 126,800 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 500 0 0 0
HCC
23.6
23.6
22.80 23.60 22.80 700 0 0 0
HCD
7.7
7.7
7.79 7.79 7.52 15,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.4
22.4
22.90 23.20 22.30 11,605,100 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
HD6
11.7
11.7
11.50 11.70 11.20 13,900 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HDB
30.2
30.2
31.80 31.90 30.20 15,587,400 0 0 0
HDC
24
24
25 25.40 23.70 3,477,500 0 0 0
HDG
28.1
28.1
30.20 30.30 28.10 2,720,000 0 0 0
HDM
38
38
38.40 38.60 38 2,300 0 0 0
HDP
25.3
25.3
25.50 25.50 25.30 2,200 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
64
64
64 64 64 1,600 0 0 0
HEJ
10.5
10.5
11.50 13.50 10.50 2,000 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 4,400 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
10.1
10.1
10.10 10.10 10.10 200 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
238
238
242.90 243 237.60 6,800 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
105.4
105.4
125 125 105.40 200 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
10.8
10.8
11 11.15 10.80 437,200 0 0 0
HHS
13.1
13.1
13.85 13.90 13.05 1,526,800 0 0 0
HHV
13.7
13.7
14.45 14.50 13.70 6,547,100 0 0 0
HID
8.5
8.5
8.46 8.46 8.46 336,900 0 0 0
HII
6.9
6.9
7.15 7.44 6.92 1,161,300 0 0 0
HIO
7.1
7.1
7.30 7.30 7.10 12,000 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
0.6
0.6
0.50 0.60 0.50 249,300 0 0 0
HKT
10.8
10.8
12.30 12.30 10.60 3,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
14.6
14.6
14.40 14.60 14 36,200 0 0 0
HLD
18.2
18.2
18.20 18.30 18.10 79,600 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 11.40 5,000 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 16 300 0 0 0
HMR
11.3
11.3
11.50 11.50 11.30 7,900 0 0 0
HMS
34.6
34.6
35 35 34.60 900 0 0 0
HNB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HND
10.6
10.6
10.60 10.60 10.60 19,100 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.8
5.8
5.90 6 5.80 3,420,900 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8.1
8.1
8.20 8.20 8 365,500 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.80 4.70 11,100 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 100 0 0 0
HPD
16.9
16.9
16.90 16.90 16.50 37,800 0 0 0
HPG
26
26
26.60 26.70 26 37,088,200 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 81.40 79.50 200 0 0 0
HPT
23.8
23.8
23.90 23.90 23.80 400 0 0 0
HPW
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HPX
4.6
4.6
4.79 4.79 4.50 2,275,400 0 0 0
HQC
3.2
3.2
3.35 3.38 3.16 8,344,100 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
26.7
26.7
26.25 26.65 26.25 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.4
15.4
16.40 16.45 15.40 4,341,700 0 0 0
HSI
0.7
0.7
0.80 0.80 0.70 3,600 0 0 0
HSL
8.1
8.1
8.62 8.62 8 728,200 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.4
4.4
4.50 4.60 4.30 162,100 0 0 0
HT1
14.5
14.5
14.80 15.10 14.45 343,900 0 0 0
HTC
32.4
32.4
39.30 39.30 32.30 3,900 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 15,200 0 0 0
HTG
46.5
46.5
46.50 46.55 46.25 3,300 0 0 0
HTI
23.6
23.6
23.65 23.70 23.55 25,300 0 0 0
HTL
23.4
23.4
23.30 23.50 23.30 2,000 0 0 0
HTM
9.3
9.3
9.60 9.70 9.30 3,200 0 0 0
HTN
8.9
8.9
9.24 9.24 8.87 253,600 0 0 0
HTP
1.6
1.6
1.70 1.70 1.60 1,381,700 0 0 0
HTT
1.6
1.6
1.50 1.70 1.50 26,100 0 0 0
HTV
12
12
12 12 12 0 0 0 0
HU1
6.9
6.9
6.85 6.85 6.85 0 0 0 0
HU4
12
12
12 12 12 200 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.4
15.4
15.35 15.35 15.35 100 0 0 0
HUG
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HUT
15.5
15.5
16 16.30 15.40 1,665,200 0 0 0
HVA
19.3
19.3
19.30 19.30 18.80 26,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.55 13.55 13.45 127,000 0 0 0
HVN
26.4
26.4
27.95 27.95 26.40 1,844,000 0 0 0
HVT
29.1
29.1
29.50 29.50 29.10 15,700 0 0 0
HVX
3.1
3.1
3.22 3.30 3 65,000 0 0 0
HWS
14.3
14.3
14.50 14.50 14.30 9,300 0 0 0
IBD
9.1
9.1
9.10 9.10 9.10 100 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
17.4
17.4
17.80 17.80 16.20 92,100 0 0 0
ICI
10.5
10.5
8.50 10.50 8.50 400 0 0 0
ICN
38.4
38.4
38.40 38.40 38.40 300 0 0 0
ICT
19.4
19.4
20.10 20.15 19.25 61,800 0 0 0
IDC
35.6
35.6
37 37.20 35.60 1,890,800 0 0 0
IDI
7
7
7.11 7.21 7 404,900 0 0 0
IDJ
5
5
5.20 5.30 5 855,400 0 0 0
IDP
180
180
180 180 180 0 0 0 0
IDV
27.6
27.6
27.70 27.80 27.60 14,300 0 0 0
IFS
21.2
21.2
21.50 21.50 21.20 2,900 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
10.8
10.8
11.30 11.40 10.80 6,570,700 0 0 0
ILA
6.5
6.5
6.60 6.60 6.50 20,000 0 0 0
ILB
26.5
26.5
26.50 26.50 26.50 0 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
15
15
16.60 17.50 15 16,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.6
48.6
49 49 48.20 6,800 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
41.3
41.3
41.50 41.50 41.30 700 0 0 0
IPA
18
18
18.10 18.40 17.40 145,100 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
34
34
34 34 34 100 0 0 0
ITC
13.6
13.6
13.85 13.95 13.60 126,000 0 0 0
ITD
15
15
14.95 15.10 14.75 27,500 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 22,100 0 0 0
ITS
4.3
4.3
4.30 4.30 4.20 1,300 0 0 0
IVS
8.3
8.3
8.70 8.70 8.30 77,300 0 0 0
JOS
1
1
0.90 1 0.80 16,300 0 0 0
JVC
6.6
6.6
6.64 6.70 6.57 117,700 0 0 0
KBC
32.4
32.4
33.80 33.95 32.30 3,597,500 0 0 0
KCB
10.2
10.2
10.30 10.70 10.20 22,900 0 0 0
KDC
51.2
51.2
52.30 52.30 51.20 266,500 0 0 0
KDH
30.5
30.5
32.30 32.50 30.50 6,117,000 0 0 0
KDM
25.9
25.9
24.80 26 23 53,000 0 0 0
KGM
5.8
5.8
5.80 5.80 5.60 19,100 0 0 0
KHD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KHG
7.1
7.1
7.38 7.39 6.99 6,642,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.55 12.75 12.35 124,600 0 0 0
KHS
16.7
16.7
16.80 16.80 16.60 30,500 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
16.1
16.1
16.70 16.70 15.70 508,300 0 0 0
KMR
3.0
3.0
3 3 2.96 4,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
39.10 39.10 38.50 390,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.60 18.65 17.30 1,769,700 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 100 0 0 0
KSF
72.8
72.8
73.60 73.60 70.40 24,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.90 2 1.80 88,700 0 0 0
KST
14.8
14.8
15 15 14.80 1,300 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
4.10 4.40 4.10 1,200 0 0 0
L14
29
29
30.30 30.50 29 119,800 0 0 0
L18
25.4
25.4
26 26.10 25.40 8,700 0 0 0
L40
90
90
92 92 89 31,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 100 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
18.80 19 18.75 2,900 0 0 0
LAI
14.9
14.9
15 15 14.70 35,000 0 0 0
LAS
15.9
15.9
16.40 16.40 15.90 147,100 0 0 0
LAW
35
35
35 35 35 100 0 0 0
LBE
31
31
31 31 31 100 0 0 0
LBM
36
36
36 36.95 36 37,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10.50 10.65 10.10 3,239,100 0 0 0
LCM
0.9
0.9
0.90 1 0.90 170,600 0 0 0
LDG
4.5
4.5
4.97 4.99 4.52 5,574,300 0 0 0
LDP
11.7
11.7
11.80 11.80 11.40 30,900 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
5.8
5.8
5.80 5.80 5.80 100 0 0 0
LGC
63
63
63 63 63 0 0 0 0
LGL
5.7
5.7
5.67 5.86 5.60 424,600 0 0 0
LHC
115.7
115.7
114.10 115.90 114 7,300 0 0 0
LHG
28.7
28.7
29.10 29.15 28.70 62,300 0 0 0
LIC
24.5
24.5
26 26 24.50 2,500 0 0 0
LIG
4.3
4.3
4.40 4.40 4.20 277,300 0 0 0
LIX
34.8
34.8
35.10 35.10 34.80 11,200 0 0 0
LKW
33.8
33.8
34.20 34.20 33.80 700 0 0 0
LLM
15.2
15.2
15.20 15.20 15.10 6,200 0 0 0
LM3
2.4
2.4
2.40 2.40 2.40 100 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
1.2
1.2
1.30 1.30 1.20 41,700 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
44.2
44.2
44.75 44.85 43.20 1,570,300 0 0 0
LPT
5.9
5.9
5.80 5.90 5.80 3,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
32 32 30.50 68,800 0 0 0
LSS
9.4
9.4
9.53 9.53 9.40 285,500 0 0 0
LTC
2.5
2.5
2.60 2.60 2.40 1,600 0 0 0
LTG
7
7
6.90 7.30 6.80 349,200 0 0 0
M10
21.8
21.8
21.50 22 21.50 13,200 0 0 0
MA1
35.8
35.8
35.80 35.80 35.80 0 0 0 0
MAC
12.8
12.8
12.80 13 12.80 4,700 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
24
24
24.90 24.95 24 21,849,200 0 0 0
MBG
3.3
3.3
3.50 3.50 3.30 252,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.10 28.30 26.10 4,257,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.60 7.60 7.40 1,800 0 0 0
MCH
213
213
216.50 218 213 304,300 0 0 0
MCM
26.3
26.3
26.50 26.50 26.30 19,000 0 0 0
MCO
6.9
6.9
7.10 7.10 6.90 1,700 0 0 0
MCP
28.5
28.5
28.10 28.50 28.10 15,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
10 10 9.90 1,000 0 0 0
MDF
5.6
5.6
5.70 5.70 5.60 14,200 0 0 0
MDG
24.1
24.1
24.05 24.05 24.05 100 0 0 0
MEC
3.7
3.7
3.50 3.80 3.30 172,000 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6
6
6 6 6 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.1
37.1
36.60 37.20 36.60 11,900 0 0 0
MGC
12
12
12.10 12.10 11.50 16,500 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
29.40 29.50 29.40 18,300 0 0 0
MHC
13.1
13.1
13.20 13.40 12.70 28,200 0 0 0
MIC
12.8
12.8
13 13 12.30 1,100 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17
17
17.25 17.40 16.80 294,100 0 0 0
MKP
27.2
27.2
27.20 27.20 27.20 500 0 0 0
MKV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.3
19.3
19.80 20 19.30 4,500 0 0 0
MML
35.6
35.6
36.20 36.30 35 114,800 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
11
11
11 11 11 1,300 0 0 0
MPC
16.9
16.9
16.80 16.90 16.40 70,300 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 39,500 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17
17
17.10 17.10 17 5,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.4
12.4
12.85 12.85 12.40 8,358,500 0 0 0
MSH
33.5
33.5
33.80 33.80 33 220,700 0 0 0
MSN
73.5
73.5
76.50 76.60 73.10 8,979,200 0 0 0
MSR
26
26
26.40 27.50 25.50 2,603,700 0 0 0
MST
6.5
6.5
6.60 6.70 6.40 4,177,100 0 0 0
MTA
13.6
13.6
13.30 13.70 13.20 8,900 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
22.1
22.1
24 24 22.10 400 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
16.30 16.30 16.30 0 0 0 0
MVC
18
18
17.30 18.90 17 411,600 0 0 0
MVN
44
44
44.90 45 44 6,900 0 0 0
MWG
78.5
78.5
82.30 82.30 78.50 8,896,500 0 0 0
MZG
11.2
11.2
11.40 11.80 10.90 1,145,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.4
34.4
34.90 35.25 34.05 580,800 0 0 0
NAG
8.1
8.1
8.10 8.20 8 219,400 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 34.80 400 0 0 0
NAU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NAV
17.3
17.3
17.25 17.25 17.25 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.70 19.70 19 74,900 0 0 0
NBC
8.6
8.6
8.60 8.70 8.60 20,800 0 0 0
NBE
11.9
11.9
12 12 11.90 3,000 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NBW
33
33
33.40 33.40 33 800 0 0 0
NCG
11.6
11.6
12 12 11.40 13,700 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
93.3
93.3
93.60 93.60 93.30 12,500 0 0 0
ND2
36.1
36.1
36.10 36.10 36.10 0 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.2
11.2
11.20 11.30 11 211,300 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4
4
5 5.10 4 15,600 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.9
5.9
6.10 6.10 5.90 28,700 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 21,300 0 0 0
NET
68
68
68.20 68.50 68 2,600 0 0 0
NFC
60
60
60 60 60 1,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.8
16.8
17.90 17.90 16.75 224,300 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
12
12
12.70 12.75 12 247,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.50 19,400 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 0 0 0 0
NKG
14.6
14.6
15.50 15.60 14.55 7,419,000 0 0 0
NLG
32.9
32.9
35 35 32.40 2,057,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
61.9
61.9
59.30 63 59 109,100 0 0 0
NNT
58.1
58.1
66 66 58.10 6,100 0 0 0
NO1
6.6
6.6
6.83 6.86 6.63 41,000 0 0 0
NOS
1
1
1.20 1.20 1 19,500 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NRC
6.2
6.2
6.30 6.50 6.10 489,700 0 0 0
NS2
19.9
19.9
19.70 19.90 19.70 2,700 0 0 0
NSC
78
78
78.10 78.10 78 23,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.30 10,500 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 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 12.50 100 0 0 0
NT2
22.6
22.6
23.70 23.70 22.50 1,113,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
154.6
154.6
155.20 155.50 154.50 15,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
17.5
17.5
17.95 18 17.50 474,500 0 0 0
NTP
65
65
65.60 67.90 65 402,700 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 400 0 0 0
NVB
13.3
13.3
13.80 13.80 13.30 137,800 0 0 0
NVL
13.4
13.4
14.35 14.50 13.35 12,520,500 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 100 0 0 0
NVT
7.5
7.5
8.05 8.05 7.53 61,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4.70 4.70 3.90 2,100 0 0 0
OCB
11.9
11.9
12.25 12.30 11.90 2,533,000 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 25,600 0 0 0
ODE
45.8
45.8
45.90 46 45.80 17,500 0 0 0
OGC
4.0
4.0
4.16 4.17 3.96 581,400 0 0 0
OIL
10.3
10.3
10.60 10.60 10.20 531,600 0 0 0
ONE
5.8
5.8
5.30 5.80 5.20 60,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22.45 22.60 21.80 7,400 0 0 0
ORS
13.3
13.3
13.60 13.70 13 1,136,400 0 0 0
PAC
22.7
22.7
23.60 23.75 22.05 450,500 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.1
28.1
27.90 28.75 27.65 1,772,800 0 0 0
PAP
24.2
24.2
24.20 24.20 24.20 0 0 0 0
PAS
3
3
3.20 3.20 3 46,900 0 0 0
PAT
107.5
107.5
108.90 109 106.60 26,500 0 0 0
PBC
6
6
6.10 6.10 6 23,200 0 0 0
PBP
12.9
12.9
12.10 13.50 12.10 1,400 0 0 0
PBT
12.4
12.4
12.30 12.40 12.30 200 0 0 0
PC1
20.6
20.6
21.60 21.60 20.50 4,122,200 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.4
19.4
19.40 19.40 19.40 200 0 0 0
PCF
5.7
5.7
5.80 5.80 5.70 700 0 0 0
PCG
2.5
2.5
2.30 2.60 2.20 100,600 0 0 0
PCH
18.7
18.7
18.60 18.80 18.60 96,100 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 600 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PDB
25.6
25.6
25.50 27 25.50 69,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
98.9
98.9
99.70 99.70 98.90 700 0 0 0
PDR
19.7
19.7
21.15 21.20 19.70 18,105,800 0 0 0
PDV
10.4
10.4
10.15 10.40 9.82 65,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.2
3.2
3.90 4 3.20 400 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
30.4
30.4
32.60 32.75 30.35 2,559,200 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 21,500 0 0 0
PGB
12.4
12.4
12.70 12.70 12.10 32,500 0 0 0
PGC
13.5
13.5
13.45 13.50 13.40 22,100 0 0 0
PGD
23.7
23.7
23.65 23.70 23.50 800 0 0 0
PGI
20.2
20.2
18.75 20.20 18.70 13,300 0 0 0
PGN
6.4
6.4
6.40 6.50 6.30 104,900 0 0 0
PGS
50.5
50.5
46 50.50 46 2,200 0 0 0
PGT
6.1
6.1
6.20 6.30 6.10 2,600 0 0 0
PGV
19.5
19.5
19.35 19.60 19.35 3,100 0 0 0
PHC
4.9
4.9
5.05 5.05 4.93 177,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
65
65
62.90 65 62.90 1,000 0 0 0
PHP
31.9
31.9
32.30 32.30 31.60 36,700 0 0 0
PHR
54.5
54.5
56.30 57.10 54.50 454,800 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 3,100 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
6.9
6.9
6.96 6.96 6.92 300 0 0 0
PIV
4.5
4.5
4.40 4.70 4.20 207,100 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
24
24
24 24 24 0 0 0 0
PJT
9.4
9.4
9.35 9.35 9.35 4,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 20,900 0 0 0
PLC
24.5
24.5
25.70 25.70 24.40 176,400 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.2
3.2
3.10 3.20 3.10 400 0 0 0
PLP
6.5
6.5
6.70 6.80 6.47 232,800 0 0 0
PLX
33.7
33.7
34.40 34.45 33.50 1,618,800 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
PMC
177
177
160.10 177 160.10 300 0 0 0
PMG
7.1
7.1
7.09 7.09 7.09 0 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 7 7 1,200 0 0 0
PMW
33
33
33.50 33.50 33 10,600 0 0 0
PNC
21.2
21.2
21.20 21.20 21.20 500 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
25.1
25.1
29 30 25.10 800 0 0 0
PNJ
89.8
89.8
88.80 91.10 88 814,000 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 100 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 0 0 0 0
POT
20.1
20.1
23.80 23.80 20.10 20,300 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POW
11.6
11.6
12.10 12.15 11.50 8,617,100 0 0 0
PPC
9.9
9.9
9.97 9.99 9.90 144,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
28
28
27.90 28 27.50 7,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.7
19.7
19.90 19.90 19.70 300 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 200 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
13.80 13.80 12.60 800 0 0 0
PRE
21.4
21.4
22.20 22.20 21.40 5,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.90 12.50 11.20 1,600 0 0 0
PSB
4.3
4.3
5.10 5.10 4.30 20,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.1
15.1
16 16.20 15.10 376,800 0 0 0
PSE
10.1
10.1
10.80 10.80 10.10 8,000 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
7.9
7.9
8 8 7.80 138,100 0 0 0
PSL
11.5
11.5
11.40 11.50 11.40 200 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.8
19.8
19.50 19.80 19.50 50,100 0 0 0
PSW
7.6
7.6
7.60 7.70 7.50 14,500 0 0 0
PTB
43.4
43.4
45.70 45.70 43.05 163,400 0 0 0
PTC
7.0
7.0
7.08 7.08 6.99 9,300 0 0 0
PTD
8.6
8.6
7.30 8.60 7.30 300 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
38.9
38.9
38.90 38.90 38.90 200 0 0 0
PTL
3.0
3.0
3.04 3.04 2.95 16,400 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
10.60 10.70 10.30 15,700 0 0 0
PTT
9.6
9.6
11.20 11.20 9.60 200 0 0 0
PTV
3.7
3.7
3.60 3.70 3.60 1,600 0 0 0
PV2
2.6
2.6
2.70 2.80 2.60 158,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.8
27.8
28.30 28.30 27.80 31,300 0 0 0
PVC
10.4
10.4
10.70 10.80 10.40 616,900 0 0 0
PVD
23.6
23.6
24.70 24.95 23.60 6,824,800 0 0 0
PVE
2.5
2.5
2.40 2.50 2.40 25,100 0 0 0
PVG
6.1
6.1
6 6.10 5.90 32,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 3,400 0 0 0
PVI
89
89
95 95 88.60 101,300 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.6
5.6
5.70 5.70 5.60 1,100 0 0 0
PVR
1.3
1.3
1.20 1.30 1.20 83,700 0 0 0
PVS
30.2
30.2
31.40 31.40 30.10 4,171,600 0 0 0
PVT
17.4
17.4
18 18.10 17.40 3,843,700 0 0 0
PVV
1.6
1.6
1.80 1.80 1.60 215,700 0 0 0
PVX
1.8
1.8
1.70 1.80 1.70 1,346,700 0 0 0
PVY
1.8
1.8
1.90 2 1.80 2,700 0 0 0
PWA
5
5
5 5 5 142,800 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 64,200 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.20 1.20 1.10 31,100 0 0 0
PXL
15.4
15.4
15.70 15.90 15.20 83,300 0 0 0
PXM
0.4
0.4
0.50 0.60 0.40 44,100 0 0 0
PXS
2.8
2.8
2.90 3 2.80 256,500 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 5,700 0 0 0
QCC
23.9
23.9
24.20 24.30 21.10 13,100 0 0 0
QCG
17.6
17.6
16.40 17.60 16.10 6,640,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
40.5
40.5
34.90 40.50 34.90 500 0 0 0
QNC
6
6
6 6 6 0 0 0 0
QNP
30
30
30 30 29.60 5,100 0 0 0
QNS
44.8
44.8
45.10 45.10 44.70 46,000 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
17
17
16.90 17 16.90 1,900 0 0 0
QPH
34.3
34.3
34.50 34.50 34.30 2,100 0 0 0
QSP
25
25
25 25 25 0 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
12.7
12.7
12.70 12.80 12.60 215,000 0 0 0
RAL
92.5
92.5
91.50 92.50 91.50 2,900 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.7
5.7
6.20 6.20 5.70 1,400 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
62.3
62.3
63 63.10 62.30 169,300 0 0 0
RIC
12.1
12.1
12.40 12.80 11.60 34,600 0 0 0
RTB
28
28
28 28 28 0 0 0 0
RYG
9.9
9.9
10.30 10.35 9.90 213,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34.5
34.5
34.10 34.50 33.50 9,200 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
9.50 9.50 9.20 40,500 0 0 0
SAB
50
50
52 52.60 49.95 2,534,500 0 0 0
SAC
12.5
12.5
12.50 12.50 12.20 1,000 0 0 0
SAF
52.1
52.1
54.50 54.50 52.10 2,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.14 7.35 7.14 289,700 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
31.1
31.1
32 32 31.10 3,300 0 0 0
SAV
13
13
13.20 13.50 13 35,600 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SBA
28.6
28.6
28.60 28.60 28.60 0 0 0 0
SBB
16.6
16.6
16.70 16.70 16.60 4,600 0 0 0
SBD
7.3
7.3
7.50 7.50 7.20 6,000 0 0 0
SBG
15.6
15.6
15.70 15.85 15.35 370,200 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 1,300 0 0 0
SBL
7.4
7.4
7.60 7.60 6.60 400 0 0 0
SBM
36
36
36 36 36 0 0 0 0
SBR
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SBS
6
6
6.10 6.40 6 4,341,800 0 0 0
SBT
24.4
24.4
24.55 24.60 24.15 580,200 0 0 0
SBV
8.0
8.0
8 8 7.45 4,300 0 0 0
SC5
16.0
16.0
15.95 15.95 15.95 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCG
64.7
64.7
64.90 65.10 64.50 21,400 0 0 0
SCI
9.2
9.2
9.40 9.40 9.20 15,000 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 3,400 0 0 0
SCL
18.5
18.5
19.20 19.20 18.50 46,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.4
7.4
7.96 7.98 7.43 5,283,300 0 0 0
SCS
54
54
55.30 55.30 54 438,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.60 3.70 3.10 7,100 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SD5
9
9
9 9 9 4,300 0 0 0
SD6
2.4
2.4
2.40 2.40 2.30 11,300 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 11.50 0 0 0 0
SDA
2.6
2.6
2.60 2.70 2.50 198,800 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
1.3
1.3
1.30 1.40 1.30 89,600 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 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SEA
50
50
50 50.10 50 5,200 0 0 0
SEB
47
47
47 47 47 6,800 0 0 0
SED
19.8
19.8
20.20 20.20 19.80 35,500 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19
19
19 19 19 0 0 0 0
SFG
10.2
10.2
10.15 10.15 10.15 0 0 0 0
SFI
25.6
25.6
25.70 25.85 25.50 4,600 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.5
13.5
13.10 14.70 13.10 1,191,900 0 0 0
SGC
81
81
80.60 81 80.60 500 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 0 0 0 0
SGN
59.7
59.7
60 60.50 59.70 13,600 0 0 0
SGP
27
27
27.60 27.70 26.90 116,100 0 0 0
SGR
17.5
17.5
18.60 18.60 17.45 409,300 0 0 0
SGS
21.1
21.1
21.70 21.70 21.10 5,100 0 0 0
SGT
16.9
16.9
16.20 17 16.15 28,900 0 0 0
SHA
4.0
4.0
3.90 4.04 3.90 1,600 0 0 0
SHB
16
16
16.25 16.30 16 65,585,600 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
7.1
7.1
7.30 7.30 7.10 300 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 5,000 0 0 0
SHI
15.6
15.6
15.80 16.05 15.55 212,800 0 0 0
SHN
4.9
4.9
4.90 5 4.80 18,200 0 0 0
SHP
34.7
34.7
34.60 34.70 34.60 15,000 0 0 0
SHS
20.3
20.3
21.30 21.50 20.20 22,414,100 0 0 0
SID
15.5
15.5
15.70 15.70 15.50 900 0 0 0
SIG
6
6
6 6 6 1,000 0 0 0
SIV
38.1
38.1
38.80 38.80 38.10 800 0 0 0
SJ1
14.4
14.4
14 14.50 14 300 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 14.10 14.05 88,300 0 0 0
SJE
18.6
18.6
19 19 18.30 138,400 0 0 0
SJG
18.5
18.5
20 20 18.50 2,600 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
55.5
55.5
57.50 57.50 55.50 52,200 0 0 0
SKG
10
10
10.20 10.25 10 95,100 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
26.6
26.6
27 27 26.60 900 0 0 0
SLS
164
164
164 164 164 1,000 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 0 0 0 0
SMB
40.1
40.1
40.40 40.40 39.50 31,700 0 0 0
SMC
13.0
13.0
13.85 13.85 12.95 415,500 0 0 0
SMN
11.1
11.1
11.20 11.20 10.90 3,100 0 0 0
SMT
11.5
11.5
11.10 11.50 11 1,600 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.6
30.6
31.30 31.30 29.70 800 0 0 0
SP2
22
22
22 22 22 100 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 300 0 0 0
SPC
9.3
9.3
9.30 9.30 9.30 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPV
22.6
22.6
26.90 27 22.60 1,600 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 3 2.80 271,400 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 32,600 0 0 0
SRC
48
48
47 48 47 700 0 0 0
SRF
7.8
7.8
7.66 7.80 7.50 700 0 0 0
SSB
17.3
17.3
17.45 17.45 17 2,485,800 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
8
8.20 8.20 8 8,500 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
28.1
28.1
29.30 29.40 28 21,558,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.3
5.3
5.50 5.50 5.34 109,800 0 0 0
STB
46
46
47.70 48.50 46 8,811,500 0 0 0
STC
16
16
16 16 16 600 0 0 0
STG
31.6
31.6
31.55 31.55 31.55 100 0 0 0
STH
20.3
20.3
20.30 20.40 19.80 57,400 0 0 0
STK
16.9
16.9
16.40 16.90 16.40 5,400 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
1.2
1.2
1.20 1.20 1.20 2,500 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
23.6
23.6
26.50 26.50 23.25 17,300 0 0 0
SVD
6.0
6.0
6.01 6.02 5.75 2,500 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36.1
36.1
35.50 36.10 35.50 1,400 0 0 0
SVN
2.8
2.8
2.70 2.90 2.70 24,700 0 0 0
SVT
10.8
10.8
11 11 10.80 1,300 0 0 0
SWC
30
30
30.10 30.10 29.10 2,000 0 0 0
SZB
36.5
36.5
37.30 37.30 36.50 2,800 0 0 0
SZC
29
29
30.20 30.20 29 476,500 0 0 0
SZE
10.3
10.3
10.30 10.30 10.30 4,500 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
46.5
46.5
47.40 47.40 46.50 1,500 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12.5
12.5
12.30 12.50 12.30 46,500 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
45.6
45.6
49.45 49.45 45.60 1,734,000 0 0 0
TAN
43
43
43 43 43 5,400 0 0 0
TAW
26.5
26.5
26.50 26.50 26.50 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36.9
36.9
36.90 36.90 36.90 1,600 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
7.2
7.2
7.20 7.20 7.20 100 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
32
32
33.45 33.60 32 19,124,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.6
18.6
19.85 19.85 18.60 7,173,100 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 34.70 34.25 6,900 0 0 0
TCM
26.6
26.6
27.15 27.15 26.60 1,124,900 0 0 0
TCO
8.9
8.9
8.80 8.89 8.80 181,600 0 0 0
TCR
2.9
2.9
2.88 2.88 2.88 2,800 0 0 0
TCT
19.3
19.3
19 19.25 19 2,100 0 0 0
TCW
32
32
32.10 32.10 32 3,200 0 0 0
TDB
41
41
41 41 41 1,900 0 0 0
TDC
11.7
11.7
11.55 11.65 11.30 555,800 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.10 3.15 3.07 16,200 0 0 0
TDH
4.4
4.4
4.64 4.64 4.43 136,300 0 0 0
TDM
58.2
58.2
58 58.20 58 19,700 0 0 0
TDP
28.2
28.2
27.85 28.50 27.50 250,100 0 0 0
TDS
8.2
8.2
8.40 8.40 8.20 1,500 0 0 0
TDT
6.8
6.8
6.60 6.80 6.60 16,000 0 0 0
TDW
48
48
48 48 48 400 0 0 0
TED
60.1
60.1
60.10 60.10 60.10 0 0 0 0
TEG
6.3
6.3
6.20 6.60 6.20 43,600 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
39
39
39 39 39 0 0 0 0
TFC
54
54
52 54.10 51.20 6,100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 100 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30
30
30.10 30.10 29.70 4,500 0 0 0
THG
44.5
44.5
45.90 45.90 44.50 34,700 0 0 0
THM
8.9
8.9
8.90 8.90 8.70 341,800 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.3
10.3
10.10 10.30 10.10 300 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.8
7.8
7.90 7.90 7.80 12,000 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
23.6
23.6
23.10 23.60 23 2,000 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
7.6
7.6
7.60 7.80 7.50 1,263,000 0 0 0
TIN
49
49
50.20 50.50 49 2,600 0 0 0
TIP
18.1
18.1
18.10 18.20 18 82,200 0 0 0
TIS
4.8
4.8
4.70 4.80 4.70 800 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
14.40 14.50 14.40 200 0 0 0
TL4
9.5
9.5
9.60 9.60 9.50 8,000 0 0 0
TLD
8.2
8.2
8.23 8.25 8.15 110,100 0 0 0
TLG
52
52
54.90 54.90 51.90 578,100 0 0 0
TLH
4.8
4.8
5.11 5.15 4.79 272,100 0 0 0
TLI
7
7
7 7 7 300 0 0 0
TLP
7.1
7.1
7 7.10 6.50 14,300 0 0 0
TLT
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMB
55.6
55.6
55 55.60 54.50 1,200 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 2,000 0 0 0
TMG
79.9
79.9
79.90 79.90 79.90 0 0 0 0
TMP
59
59
59 59 59 1,000 0 0 0
TMS
40.9
40.9
40.50 41 40.50 1,100 0 0 0
TMT
13.2
13.2
13.20 13.90 12.80 31,700 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
14.40 14.40 14.40 300 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
30.4
30.4
32.30 34 30.35 1,900 0 0 0
TNG
18
18
18.40 18.60 18 998,600 0 0 0
TNH
11.6
11.6
11.65 11.85 11.50 116,100 0 0 0
TNI
5.5
5.5
5.59 5.83 5.31 79,900 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
3.4
3.4
3.60 3.60 3.40 34,500 0 0 0
TNT
7.7
7.7
7.80 7.80 7.71 24,300 0 0 0
TNV
16.7
16.7
19.50 19.50 16.70 7,500 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
142.5
142.5
141.90 144 140 29,700 0 0 0
TOT
15.7
15.7
15.60 15.70 15.60 1,600 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.4
16.4
16.80 16.90 16.35 9,135,900 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 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
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TRA
67.6
67.6
67.60 67.70 67.60 2,100 0 0 0
TRC
75.2
75.2
78.20 78.40 73.10 150,300 0 0 0
TRS
30.1
30.1
35.10 35.10 30.10 400 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
13.2
13.2
13.60 13.80 13.20 50,500 0 0 0
TSB
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TSC
3.0
3.0
3.24 3.25 3 2,533,000 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 1,800 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
24
24
24 24 24 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6.5
6.5
6.60 6.70 5.70 41,400 0 0 0
TTA
11
11
11.05 11.15 11 165,800 0 0 0
TTC
9
9
9 9 9 2,400 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
3.8
3.8
4.09 4.22 3.78 7,989,100 0 0 0
TTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTH
2.3
2.3
2.40 2.50 2.30 94,000 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 400 0 0 0
TTN
17.2
17.2
17.60 17.70 17 180,000 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
34 34 33.80 1,900 0 0 0
TUG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TV1
23.3
23.3
23 24 22.60 22,200 0 0 0
TV2
35.9
35.9
36.45 37 35.85 236,400 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.8
14.8
14.70 14.80 14.70 2,000 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.0
8.0
8.27 8.27 8.01 75,000 0 0 0
TVC
8.7
8.7
8.80 8.90 8.70 122,100 0 0 0
TVD
10.1
10.1
10.20 10.20 10.10 22,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 100 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 7.40 253,600 0 0 0
TVS
15.4
15.4
15.70 15.80 15.30 215,700 0 0 0
TVT
17.0
17.0
16.95 17 16.75 2,400 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.7
4.7
4.90 5 4.60 10,700 0 0 0
TYA
18
18
18 18 18 13,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7 600 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 0 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
10.2
10.2
10.20 10.20 10.20 0 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 17.80 17.70 2,600 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
6.70 6.70 6.70 0 0 0 0
VAB
10.7
10.7
10.80 10.80 10.65 603,300 0 0 0
VAF
18
18
18.75 18.75 18 3,200 0 0 0
VAV
35
35
35 35 35 100 0 0 0
VBB
10.1
10.1
10.30 10.30 10 60,900 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
18
18
15 18 15 600 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VC2
6.4
6.4
6.40 6.60 6.40 279,800 0 0 0
VC3
26.8
26.8
27.10 27.40 26.80 723,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24
24
24 24 24 100 0 0 0
VC7
10.2
10.2
10.60 10.60 10.20 179,400 0 0 0
VC9
3.6
3.6
3.70 3.70 3.60 4,900 0 0 0
VCA
8.5
8.5
8.60 8.60 8.40 4,700 0 0 0
VCB
56.8
56.8
57.80 57.80 56.80 4,847,700 0 0 0
VCC
9.7
9.7
9.80 10 9.70 19,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.1
285.1
290 290 285 2,800 0 0 0
VCG
23.1
23.1
24.40 24.45 23.10 6,353,700 0 0 0
VCI
32.7
32.7
34.35 34.35 32.70 9,046,300 0 0 0
VCM
9.5
9.5
9 9.50 9 200 0 0 0
VCP
25
25
25.60 25.60 25 12,000 0 0 0
VCR
48.5
48.5
48.50 49 48.50 5,400 0 0 0
VCS
46.5
46.5
47.40 47.40 46.30 99,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32
32
32 32 32 600 0 0 0
VCX
10
10
10 10 10 0 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
47
47
47 47 47 100 0 0 0
VDS
16.9
16.9
18 18.15 16.90 1,466,700 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 3.40 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 600 0 0 0
VE9
4
4
4.20 4.50 4 14,300 0 0 0
VEA
34
34
34.20 34.30 33.90 288,800 0 0 0
VEC
58
58
60 62 55 26,900 0 0 0
VEF
131.1
131.1
131.90 131.90 130.70 11,800 0 0 0
VES
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VET
15
15
15.30 15.30 15 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.4
51.4
52 52.20 51.30 1,900 0 0 0
VFR
10.2
10.2
10.10 10.20 10 1,200 0 0 0
VGC
40.6
40.6
42.20 42.45 39.25 976,600 0 0 0
VGG
43.9
43.9
43.90 43.90 43.90 200 0 0 0
VGI
69
69
71.10 71.90 68.90 467,400 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.5
28.5
28.60 28.60 28.10 9,100 0 0 0
VGR
56.6
56.6
57.50 57.50 56.60 1,800 0 0 0
VGS
25
25
27.30 27.30 24.60 820,300 0 0 0
VGT
12.3
12.3
12.50 12.60 12.20 726,900 0 0 0
VGV
39.5
39.5
39.50 39.50 39.50 8,700 0 0 0
VHC
55
55
55.40 56.30 55 799,200 0 0 0
VHD
3.6
3.6
3.50 4 3.50 700 0 0 0
VHE
3.9
3.9
4 4 3.90 207,600 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
10.6
10.6
10.60 10.60 10.60 700 0 0 0
VHM
94.1
94.1
101 101 94.10 6,638,700 0 0 0
VIB
17.3
17.3
18.15 18.20 17.30 9,410,500 0 0 0
VIC
144
144
147.80 147.80 140 4,622,400 0 0 0
VID
5
5
5.01 5.05 5 4,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.90 15.90 15.50 1,700 0 0 0
VIG
5.6
5.6
5.80 5.80 5.60 125,300 0 0 0
VIH
23.8
23.8
23.60 23.80 23.60 500 0 0 0
VIM
10.2
10.2
10.30 10.30 10.20 1,800 0 0 0
VIN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VIP
12.2
12.2
12.30 12.30 12.15 172,900 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
18
18
19.60 19.60 17.30 36,500 0 0 0
VIX
21.8
21.8
23.60 23.60 21.80 42,260,300 0 0 0
VJC
185
185
185 190.50 179.80 1,994,200 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
49.2
49.2
50.10 50.70 49 57,500 0 0 0
VLC
13.7
13.7
13.90 13.90 13.70 82,100 0 0 0
VLF
0.7
0.7
0.60 0.70 0.60 140,600 0 0 0
VLG
8.8
8.8
8.40 8.80 8.10 10,900 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
6
6
5.80 6 5.80 5,100 0 0 0
VMD
16.9
16.9
16.85 16.85 16.85 6,000 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 8,000 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
26.3
26.3
26.30 26.30 26.30 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.1
17.1
17.10 17.10 17.10 200 0 0 0
VNB
17.3
17.3
17.70 18 17.20 74,000 0 0 0
VNC
34.8
34.8
34.80 35 34.40 2,600 0 0 0
VND
17.5
17.5
18.65 18.80 17.50 16,560,100 0 0 0
VNE
5.7
5.7
5.87 5.88 5.65 66,000 0 0 0
VNF
15.2
15.2
15.50 15.50 15.20 6,500 0 0 0
VNG
7.1
7.1
7.12 7.12 7.12 500 0 0 0
VNH
0.9
0.9
1 1.10 0.90 133,100 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 500 0 0 0
VNL
22.3
22.3
22.60 22.60 22.30 5,900 0 0 0
VNM
60.2
60.2
61.70 62 60.20 4,396,400 0 0 0
VNP
20.6
20.6
20.90 21.10 20.60 196,900 0 0 0
VNR
20.2
20.2
20.40 20.50 20.20 42,000 0 0 0
VNS
9.3
9.3
9.41 9.41 9.12 6,800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 100 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 0 0 0 0
VNZ
360
360
362 362 360 500 0 0 0
VOC
11.8
11.8
12 12 11.80 25,200 0 0 0
VOS
12.4
12.4
13.30 13.30 12.35 1,978,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 500 0 0 0
VPB
26.6
26.6
28.10 28.20 26.55 21,016,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.3
26.3
26.15 26.30 25.70 2,700 0 0 0
VPG
5.6
5.6
6 6.04 5.58 284,500 0 0 0
VPH
4.7
4.7
4.91 4.91 4.71 36,400 0 0 0
VPI
57.1
57.1
59.10 59.30 57 1,756,000 0 0 0
VPR
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VPS
9.7
9.7
9.91 9.91 9.63 40,100 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
13.80 14.30 13.25 469,300 0 0 0
VRE
27.5
27.5
30 30.05 27.45 14,302,200 0 0 0
VRG
17.7
17.7
18.30 18.30 17.70 4,500 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VSC
19.8
19.8
21.45 21.45 19.75 14,936,200 0 0 0
VSE
9.1
9.1
9.30 9.30 8.50 600 0 0 0
VSF
25.4
25.4
25.60 25.60 25.30 13,700 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 200 0 0 0
VSH
44
44
44.45 44.45 44 1,100 0 0 0
VSI
24.9
24.9
25.50 25.65 24.85 30,700 0 0 0
VSM
14.5
14.5
14.20 15 14.20 1,600 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 1,400 0 0 0
VST
3.1
3.1
3.20 3.20 3.10 40,400 0 0 0
VTA
2.8
2.8
2.80 3.40 2.80 67,200 0 0 0
VTB
19.9
19.9
19.85 19.85 19.85 3,100 0 0 0
VTC
19.8
19.8
19.80 19.80 19.80 2,600 0 0 0
VTD
6.7
6.7
6.80 6.80 6.50 46,100 0 0 0
VTE
9.6
9.6
9.70 10.20 9.60 52,200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 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 3.80 100 0 0 0
VTK
48.5
48.5
49.30 49.30 48.50 4,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.55 11.60 11.40 248,600 0 0 0
VTP
96.8
96.8
96.80 100.10 96.20 378,700 0 0 0
VTQ
9.6
9.6
9.60 9.60 9.60 400 0 0 0
VTR
13.3
13.3
13 13.80 12.90 45,200 0 0 0
VTS
6
6
6 6 6 0 0 0 0
VTV
13.4
13.4
13.50 13.50 13.20 38,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.2
18.2
18.20 18.40 18.10 1,413,200 0 0 0
VUA
16
16
16.50 16.50 16 600 0 0 0
VVN
3
3
3 3 3 200 0 0 0
VVS
58
58
61 61.90 58 94,700 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 100 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
301.1
301.1
300.90 315 300.90 1,500 0 0 0
WSB
64.8
64.8
61.50 64.80 61.50 200 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 11,200 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 1,500 0 0 0
X20
12.5
12.5
12.90 12.90 12.50 300 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
19.2
19.2
19.20 19.20 19.20 100 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
10
10
10 10.10 9.90 40,200 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 200 0 0 0
XMP
18.1
18.1
18.10 18.10 18.10 100 0 0 0
XPH
15.5
15.5
14.40 15.50 14 16,500 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
10.55 10.55 10.50 200 0 0 0
YEG
12.0
12.0
12.75 12.75 11.90 2,451,300 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
250.1
250.1
0 0 0 97,969,699 0 0 0
^UPCOM
119.3
119.3
0 0 0 83,942,798 0 0 0
^VN30
1,867.0
1,867.0
0 0 0 379,982,995 0 0 0
^VNINDEX
1,646.9
1,646.9
0 0 0 919,272,724 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |