DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/12/2025

NGÀY: [ 15/12 ]    [ 12/12 ]    [ 11/12 ]    [ 10/12 ]    [ 09/12 ]    [ 08/12 ]    [ 05/12 ]    [ 04/12 ]    [ 03/12 ]    [ 02/12 ]    [ 01/12 ]    (2025) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 05/12/2025

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
8.70 8.78 8.62 4,126,800 0 0 0
AAH
3.8
3.8
3.70 4 3.70 3,241,900 0 0 0
AAM
7
7
7.12 7.15 6.64 1,000 0 0 0
AAS
8.8
8.8
8.80 8.90 8.70 797,500 0 0 0
AAT
3.4
3.4
3.42 3.54 3.42 27,700 0 0 0
AAV
7.1
7.1
7 7.20 6.90 429,600 0 0 0
ABB
15.4
15.4
15.30 15.50 15.20 4,908,400 0 0 0
ABC
14.6
14.6
14.80 14.90 14.30 123,000 0 0 0
ABI
20
20
20 20.10 19.70 53,900 0 0 0
ABR
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ABS
3.7
3.7
3.70 3.70 3.54 1,765,900 0 0 0
ABT
72
72
72.50 72.90 69.90 8,700 0 0 0
ABW
11
11
10.90 11.10 10.90 182,800 0 0 0
ACB
24.4
24.4
24.90 25 24.35 8,994,300 0 0 0
ACC
13.3
13.3
13.05 13.25 13.05 16,200 0 0 0
ACE
43.5
43.5
42.70 44.70 39.90 30,600 0 0 0
ACL
15
15
16 16 15 22,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 343,700 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 300 0 0 0
ACV
53.9
53.9
54.90 55 53.70 1,095,100 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
ADG
9.7
9.7
9.24 9.78 9.24 2,300 0 0 0
ADS
8.2
8.2
8.18 8.20 8.15 35,100 0 0 0
AG1
11.3
11.3
11.40 11.40 11.30 3,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 600 0 0 0
AGG
15.7
15.7
15.85 15.85 15.50 266,800 0 0 0
AGM
2.9
2.9
2.80 3 2.70 40,500 0 0 0
AGP
38.1
38.1
38 38.80 38 1,200 0 0 0
AGR
15.4
15.4
15.50 15.55 15.35 247,100 0 0 0
AGX
161.6
161.6
161.60 161.60 161.60 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44
44
43.90 44 43.90 2,000 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
ALV
6.7
6.7
6.30 6.80 6.20 79,100 0 0 0
AMC
13.9
13.9
13.70 13.90 13.50 4,800 0 0 0
AME
8
8
8 8 8 0 0 0 0
AMP
15
15
15 15 15 4,100 0 0 0
AMS
7.9
7.9
7.70 7.90 7.50 107,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41.5
41.5
41.90 42.40 41 57,200 0 0 0
ANV
28.4
28.4
28.95 29.15 28.35 2,020,200 0 0 0
APF
41.3
41.3
41.10 41.30 40 11,900 0 0 0
APG
10.7
10.7
10.70 10.75 10.60 44,900 0 0 0
APH
7.0
7.0
6.83 7.10 6.83 1,189,100 0 0 0
API
7
7
7.20 7.20 7 189,600 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.3
5.3
5.30 5.30 5.30 2,600 0 0 0
APS
7.4
7.4
7.50 7.60 7.40 278,800 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
17.05 17.05 17.05 0 0 0 0
ASM
6.9
6.9
6.98 6.99 6.92 189,300 0 0 0
ASP
4.7
4.7
4.60 4.70 4.60 8,400 0 0 0
AST
76.8
76.8
75.90 77 75.90 24,000 0 0 0
ATA
0.5
0.5
0.60 0.60 0.50 21,400 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 8.60 290,500 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
52
52
54.90 54.90 52 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.4
10.4
10.50 10.70 10.30 137,600 0 0 0
BAB
12.4
12.4
12.80 12.80 12.40 1,100 0 0 0
BAF
34.5
34.5
34.10 34.70 34.05 2,760,000 0 0 0
BAL
8.6
8.6
8 8.60 8 200 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
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
12.3
12.3
12.60 12.60 12 2,600 0 0 0
BCA
12.3
12.3
13.10 13.30 11.40 94,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.90 8 7.80 29,100 0 0 0
BCE
11.1
11.1
11.10 11.10 10.95 15,300 0 0 0
BCF
43.1
43.1
43.10 43.10 43.10 400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66
66
66.10 66.10 65.50 144,600 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
1.6
1.6
1.70 1.70 1.50 2,362,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
42
42
42 42 42 5,700 0 0 0
BDT
10.2
10.2
10.20 10.20 10.10 8,300 0 0 0
BDW
28
28
28 28 28 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
21
21
21 21 19 4,800 0 0 0
BFC
43.5
43.5
43.80 43.95 43.45 76,700 0 0 0
BGE
4.8
4.8
4.60 4.90 4.60 652,700 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
9.5
9.5
9.40 9.50 9.40 1,200 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32
32
32.25 33 32 5,700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.8
22.8
23.50 23.50 22.75 59,500 0 0 0
BID
37.8
37.8
38.30 38.45 37.80 1,626,100 0 0 0
BIG
6.3
6.3
6.40 6.70 6.10 101,900 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.4
22.4
22.30 22.80 22.30 30,200 0 0 0
BKG
2.9
2.9
2.99 3 2.94 54,600 0 0 0
BLI
10
10
9.50 10 9.50 4,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.5
22.5
24 24 22.50 1,800 0 0 0
BMC
16.0
16.0
16.15 16.15 15.90 11,800 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
18.6
18.6
18.55 18.60 18.45 67,900 0 0 0
BMJ
10.9
10.9
10.50 10.90 10.20 5,400 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BMP
160.1
160.1
166 166.10 160.10 52,600 0 0 0
BMS
12.8
12.8
12.60 12.80 12.60 153,200 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BNA
8
8
7.70 8.10 7.60 233,200 0 0 0
BNW
11.3
11.3
11.30 11.30 11.30 5,900 0 0 0
BOT
1.9
1.9
1.80 1.90 1.70 370,700 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4.4
4.4
4.90 4.90 4 500 0 0 0
BRC
12.4
12.4
12.35 12.40 12.30 900 0 0 0
BRR
18
18
18 18 18 3,900 0 0 0
BRS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 300 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
39.5
39.5
40.45 40.45 39.40 350,900 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
15.2
15.2
15.50 15.50 15.20 2,148,500 0 0 0
BT1
11.1
11.1
11.40 11.40 11.10 2,400 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 12,500 0 0 0
BTD
16.5
16.5
17 17 16.50 1,600 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
27.9
27.9
29 29 27.50 14,800 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 4,200 0 0 0
BTP
9.5
9.5
9.53 9.54 9.49 12,300 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13.2
13.2
13.50 13.50 13.20 805,400 0 0 0
BVG
2.6
2.6
2.60 2.80 2.60 42,000 0 0 0
BVH
52
52
53.20 53.20 51.90 386,700 0 0 0
BVL
18
18
18.80 19.10 18 2,500 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.2
31.2
31.30 31.60 31.20 87,400 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47
47
47.25 47.25 47 13,800 0 0 0
BWS
34
34
34 34 34 600 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 16.50 100 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 100 0 0 0
C32
26.1
26.1
26.40 26.40 26 17,200 0 0 0
C47
9.7
9.7
9.61 9.79 9.61 33,500 0 0 0
C4G
8.5
8.5
8.40 8.70 8.40 1,815,400 0 0 0
C69
13.2
13.2
13 13.20 12.80 208,000 0 0 0
C92
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 10,600 0 0 0
CAG
6.9
6.9
7.10 7.20 6.90 2,500 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
40.7
40.7
40.70 40.70 40.30 14,700 0 0 0
CAT
24
24
23.50 24 22 117,500 0 0 0
CBI
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CBS
27.9
27.9
28 28.40 27.90 9,600 0 0 0
CC1
29.9
29.9
29.90 30 29.90 1,500 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 100 0 0 0
CCC
12.9
12.9
12.80 13.25 12.80 13,500 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.3
6.3
6.32 6.32 6.21 182,400 0 0 0
CCM
40
40
40 40 40 100 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
25.5
25.5
25.90 25.90 25 481,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.3
33.3
33.30 33.50 33.10 4,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 27,000 0 0 0
CDP
10.8
10.8
11.50 11.90 10.60 21,600 0 0 0
CDR
6.3
6.3
6.50 6.50 6.10 1,800 0 0 0
CEN
2.2
2.2
2.40 2.40 2.20 38,500 0 0 0
CEO
25.5
25.5
23.80 26.50 23.80 10,094,900 0 0 0
CET
9.7
9.7
9.90 10.30 9.40 26,900 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 0 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
31.8
31.8
31.90 31.90 31.50 21,800 0 0 0
CHS
11.4
11.4
11.40 11.40 11.40 200 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.4
9.4
9.60 9.60 9.40 500 0 0 0
CID
10
10
10 10 10 100 0 0 0
CIG
9.1
9.1
9.17 9.18 9.06 28,000 0 0 0
CII
26.3
26.3
27.30 27.40 26.20 15,504,900 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 1,000 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
46.40 46.50 45.90 7,500 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 400 0 0 0
CKG
11.4
11.4
11.50 11.50 11.30 16,200 0 0 0
CKV
18.5
18.5
18.80 18.80 18 17,300 0 0 0
CLC
52
52
51.60 52 51.60 1,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.50 21.40 1,300 0 0 0
CLL
30.6
30.6
30.80 30.80 30.50 7,900 0 0 0
CLM
67
67
67 67 67 1,000 0 0 0
CLW
45
45
45 45 45 0 0 0 0
CLX
16.2
16.2
16.20 16.30 16 45,300 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CMF
363
363
363 363 363 0 0 0 0
CMG
36.7
36.7
37 37.30 36.70 345,000 0 0 0
CMI
0.7
0.7
0.60 0.70 0.60 3,900 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.9
20.9
22.50 22.50 19 400 0 0 0
CMN
70
70
64.60 70 64.60 3,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.3
8.3
8.50 8.60 8.30 38,100 0 0 0
CMT
13.2
13.2
13.10 13.20 13.10 2,400 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
6.71 6.77 6.68 49,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.8
33.8
33.80 33.80 33.80 100 0 0 0
CNG
25.2
25.2
24.95 25.20 24.95 5,200 0 0 0
CNN
47.9
47.9
47.50 47.90 47.50 300 0 0 0
CNT
8
8
8 8 8 900 0 0 0
COM
29
29
29 29 29 0 0 0 0
CPA
10
10
10 10 10 100 0 0 0
CPC
18.2
18.2
18.20 18.20 18.20 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.80 3.90 3.80 4,600 0 0 0
CQN
31.7
31.7
31.50 31.90 31.20 26,600 0 0 0
CQT
9
9
9 9 9 0 0 0 0
CRC
9.7
9.7
9.86 9.90 9.63 836,700 0 0 0
CRE
9.6
9.6
9.60 9.76 9.47 864,300 0 0 0
CSC
18.1
18.1
17.80 18.10 17.80 19,800 0 0 0
CSI
27.2
27.2
27.20 27.20 27 500 0 0 0
CSM
13.2
13.2
13.10 13.25 13.10 153,300 0 0 0
CSV
30.6
30.6
31 31 30.40 291,000 0 0 0
CT3
5.4
5.4
6.20 6.20 5.40 17,700 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 300 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 17.60 400 0 0 0
CTD
84.5
84.5
84.80 85.10 84 323,600 0 0 0
CTF
19.6
19.6
19.75 19.75 19.50 336,900 0 0 0
CTG
51.5
51.5
52.10 52.20 51.20 6,459,700 0 0 0
CTI
23.6
23.6
24 24 23.55 295,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
11.1
11.1
11.30 12 11.10 308,700 0 0 0
CTR
86.5
86.5
88 88 86.50 295,000 0 0 0
CTS
35.1
35.1
35.70 35.80 34.90 756,300 0 0 0
CTT
27.2
27.2
27.20 27.20 27.20 100 0 0 0
CTW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 128,400 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9
9
9 9 9 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.6
10.6
10.70 10.70 10.60 200 0 0 0
D2D
35.4
35.4
35.70 35.70 35.40 17,100 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 3.80 3.78 157,100 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
10.2
10.2
9.20 10.20 9.20 3,000 0 0 0
DAT
9.0
9.0
8.90 8.99 8.90 3,800 0 0 0
DBC
28.0
28.0
27.45 28.35 27.45 7,561,500 0 0 0
DBD
50.3
50.3
50.30 50.80 50.10 21,900 0 0 0
DBM
26.4
26.4
26.40 26.40 26.40 0 0 0 0
DBT
11.4
11.4
11.10 11.40 11 2,100 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DC2
7
7
7 7 7 0 0 0 0
DC4
11.2
11.2
11.60 11.60 11.15 887,900 0 0 0
DCF
38.5
38.5
38.50 38.50 38.50 1,100 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
41
41 41.40 39.20 616,400 0 0 0
DCM
34.2
34.2
34.30 34.50 34.10 1,202,900 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.8
0.8
0.90 0.90 0.80 65,100 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 156,300 0 0 0
DDB
10.5
10.5
11 11.30 10.10 37,800 0 0 0
DDG
1.4
1.4
1.40 1.60 1.40 3,491,500 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
2.1
2.1
2 2.10 2 3,300 0 0 0
DDN
7
7
6.90 7 6.80 12,400 0 0 0
DDV
26.2
26.2
26.60 26.70 26.10 516,000 0 0 0
DFC
26.6
26.6
26.60 26.60 26.60 200 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 364,500 0 0 0
DGC
95
95
97.30 97.90 95 1,466,500 0 0 0
DGT
4.9
4.9
5.40 5.40 4.80 831,200 0 0 0
DGW
43.6
43.6
44 44.50 43.55 1,593,000 0 0 0
DHA
58.3
58.3
58 58.30 57.20 78,000 0 0 0
DHB
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DHC
33.1
33.1
33.75 33.75 33.10 69,800 0 0 0
DHD
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DHG
103.8
103.8
103.60 103.80 103 20,200 0 0 0
DHM
6.2
6.2
6.10 6.24 6.10 1,200 0 0 0
DHN
28
28
28 28 28 0 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
75.6
75.6
75.50 77 73 10,400 0 0 0
DIC
1.1
1.1
1.20 1.20 1 417,700 0 0 0
DID
4
4
4.10 4.10 4 2,700 0 0 0
DIG
20.6
20.6
20.80 20.80 20.40 8,014,600 0 0 0
DIH
11.9
11.9
11.50 11.90 11.50 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.5
6.5
6.60 6.60 6.40 493,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.75 2.79 2.75 1,221,600 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 26.40 200 0 0 0
DMC
59.4
59.4
59 59.40 59 1,300 0 0 0
DMN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 200 0 0 0
DNA
25
25
25 25 25 100 0 0 0
DNC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 500 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 100 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
19.8
19.8
19.10 19.80 19.10 400 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
34.7
34.7
34.70 34.70 34.70 0 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
36.10 36.90 36 1,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.3
51.3
51.60 51.60 51.30 6,700 0 0 0
DPG
43.1
43.1
43.80 43.80 43 603,500 0 0 0
DPH
50.3
50.3
50.30 50.30 50.30 0 0 0 0
DPM
23.2
23.2
23.60 23.60 23.20 2,101,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.1
38.1
38.55 38.55 38.10 341,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.8
10.8
10.65 10.80 10.40 22,300 0 0 0
DRC
15.3
15.3
15.45 15.50 15.30 165,900 0 0 0
DRG
8.9
8.9
9 9 8.80 2,500 0 0 0
DRH
2.3
2.3
2.35 2.36 2.30 325,500 0 0 0
DRI
12.9
12.9
13 13 12.80 404,000 0 0 0
DRL
50
50
50.10 50.10 49.90 8,300 0 0 0
DS3
6.3
6.3
6.30 6.40 6.30 5,900 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
26.3
26.3
26.50 26.50 26 168,200 0 0 0
DSG
4.7
4.7
4.60 4.70 4.60 1,600 0 0 0
DSN
43.9
43.9
43.90 44 43.55 1,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.20 9.20 9 132,300 0 0 0
DTA
4.4
4.4
4.34 4.40 4.34 18,300 0 0 0
DTD
17.9
17.9
18.10 18.40 17.90 122,700 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
2.5
2.5
2.50 2.60 2.50 46,900 0 0 0
DTK
11.8
11.8
12.20 12.20 11.80 600 0 0 0
DTL
13.1
13.1
13.20 13.20 13 1,800 0 0 0
DTP
116.2
116.2
116.20 116.20 116.20 400 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
1.7
1.7
1.80 1.90 1.70 135,300 0 0 0
DVM
6.4
6.4
6.50 6.50 6.30 207,000 0 0 0
DVN
20.4
20.4
20.40 20.50 20.30 16,300 0 0 0
DVP
67.5
67.5
67.80 67.90 67.50 16,000 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
18.7
18.7
19.20 19.20 18.65 12,557,900 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.2
11.2
11.20 11.40 11.10 424,000 0 0 0
DXS
10.3
10.3
10.70 10.70 10.20 1,153,500 0 0 0
DXV
3.9
3.9
3.90 3.90 3.88 400 0 0 0
E12
5.5
5.5
5.60 5.60 5.40 15,200 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
36
36
34.10 37 33.70 20,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
22.8
22.8
22.50 23.45 22.50 13,578,100 0 0 0
EIC
25.6
25.6
23.60 25.60 23.20 2,200 0 0 0
EID
23.5
23.5
22.60 23.60 22.50 1,900 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 2,200 0 0 0
ELC
22.1
22.1
21.80 22.15 21.50 615,600 0 0 0
EME
29
29
29 29 29 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21
21
20.70 21 20.70 600 0 0 0
EVE
11.2
11.2
10.95 11.30 10.95 21,000 0 0 0
EVF
12.1
12.1
12.35 12.40 12.10 1,672,500 0 0 0
EVG
9.1
9.1
9.30 9.30 9 2,987,600 0 0 0
EVS
6.2
6.2
6.30 6.40 6.20 77,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.64 3.68 3.64 80,300 0 0 0
FCN
15.4
15.4
15.10 15.50 14.95 1,114,900 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 100 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
41
41
41 41 41 1,100 0 0 0
FIC
18.4
18.4
21.50 21.50 17.50 64,400 0 0 0
FID
1.5
1.5
1.50 1.60 1.40 75,700 0 0 0
FIR
8.0
8.0
8.20 8.20 7.99 751,900 0 0 0
FIT
5.2
5.2
5.25 5.25 5.11 1,193,300 0 0 0
FMC
36.1
36.1
36.65 36.65 36.05 27,000 0 0 0
FOC
65
65
64.60 66 64.40 15,000 0 0 0
FOX
66.3
66.3
65.90 67.20 65.50 206,900 0 0 0
FPT
96.2
96.2
97.50 97.50 96.10 5,062,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.1
7.1
7.10 7.10 6.90 600 0 0 0
FRT
160
160
158.90 165 156 1,133,200 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
49.4
49.4
49.70 49.70 49.40 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.60 20,900 0 0 0
FTS
32.5
32.5
33.10 33.30 32.45 639,800 0 0 0
G20
0.7
0.7
0.60 0.70 0.60 25,300 0 0 0
G36
9.2
9.2
8.70 9.50 8.70 1,259,300 0 0 0
GAS
64
64
65.20 65.20 64 735,600 0 0 0
GCB
6.1
6.1
6.10 6.10 6.10 300 0 0 0
GCF
26.9
26.9
26.90 26.90 26.90 2,600 0 0 0
GDA
17.5
17.5
17.70 18 17.10 179,400 0 0 0
GDT
21.2
21.2
20.85 21.25 20.85 51,600 0 0 0
GDW
37.1
37.1
37.20 37.20 37.10 1,100 0 0 0
GEG
14.4
14.4
14.40 14.40 14.25 159,700 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
45
45
46.60 46.65 45 8,892,700 0 0 0
GGG
3
3
4 4 3 18,000 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.2
29.2
29.20 29.20 29.20 12,200 0 0 0
GIC
15.4
15.4
14.10 15.40 14.10 800 0 0 0
GIL
14.7
14.7
14.75 14.75 14.60 74,300 0 0 0
GKM
2.2
2.2
2.20 2.40 2.10 1,168,300 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.3
21.3
21.30 21.30 21.30 100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
35
35
35 35 35 500 0 0 0
GMD
61
61
62.30 62.50 61 1,149,500 0 0 0
GMH
8.6
8.6
8.64 8.64 8.64 0 0 0 0
GMX
15.5
15.5
15.40 15.50 15.40 600 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 57,400 0 0 0
GSM
31
31
31 31 31 1,000 0 0 0
GSP
10.4
10.4
10.40 10.50 10.20 109,200 0 0 0
GTA
9.5
9.5
9.60 9.60 9.50 200 0 0 0
GTD
67
67
68.30 68.30 59.50 37,000 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
27.4
27.4
28 28 27.20 3,578,600 0 0 0
GVT
71.6
71.6
71.60 71.60 71.60 100 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAD
15
15
15 15 15 0 0 0 0
HAF
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HAG
18
18
18.10 18.20 17.95 10,603,200 0 0 0
HAH
59.9
59.9
61.30 62 59.90 1,397,800 0 0 0
HAM
46.5
46.5
46.50 46.50 46.50 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 300 0 0 0
HAP
8
8
8 8 7.61 112,100 0 0 0
HAR
4
4
4.08 4.09 4 181,600 0 0 0
HAS
8.4
8.4
8.35 8.35 8.35 0 0 0 0
HAT
35.1
35.1
35.10 35.10 35.10 0 0 0 0
HAV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HAX
10.9
10.9
11.10 11.15 10.90 315,400 0 0 0
HBC
6.4
6.4
6.40 6.50 6.30 906,200 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.8
5.8
6 6 5.80 200 0 0 0
HBS
5
5
5.20 5.30 4.80 82,700 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
24.2
24.2
24.20 24.20 24.20 200 0 0 0
HCD
7.8
7.8
7.80 7.80 7.70 10,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.9
22.9
23.10 23.10 22.80 7,354,200 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HD6
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HD8
6.7
6.7
6.80 6.90 6.70 8,500 0 0 0
HDA
6.1
6.1
6.20 6.30 6.10 10,300 0 0 0
HDB
33.0
33.0
33 33 32.45 9,205,900 0 0 0
HDC
26.9
26.9
27.45 27.50 26.85 1,305,800 0 0 0
HDG
31.2
31.2
31.90 31.90 31.15 1,620,500 0 0 0
HDM
38.9
38.9
38.90 38.90 38.90 800 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
64.9
64.9
64.90 64.90 64.90 100 0 0 0
HEJ
10.9
10.9
11.50 11.50 10.90 2,600 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
12
12
11.20 12 11.20 1,600 0 0 0
HEV
9.6
9.6
9.60 9.60 9.60 300 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
251.5
251.5
250.50 251.50 248 3,200 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
12.8
12.8
12 12.80 11.90 3,861,700 0 0 0
HHS
14.1
14.1
14.45 14.45 14 1,137,500 0 0 0
HHV
14.5
14.5
14.50 14.50 14.15 6,563,100 0 0 0
HID
10.5
10.5
10.45 10.45 9.85 2,770,100 0 0 0
HII
8.6
8.6
8.63 8.63 8.41 1,561,400 0 0 0
HIO
7.3
7.3
7.30 7.30 7.30 5,000 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.40 32,800 0 0 0
HKT
12.5
12.5
13.20 13.20 12.10 17,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
15
15
15.50 15.50 14 141,700 0 0 0
HLD
18.2
18.2
18.20 18.30 18.10 63,400 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.6
11.6
11.70 11.70 11.60 2,000 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
11.60 11.60 11.60 5,600 0 0 0
HMS
35
35
35.20 35.20 35 12,600 0 0 0
HNB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HND
10.8
10.8
10.80 10.80 10.70 11,200 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 500 0 0 0
HNG
5.8
5.8
5.10 6 5.10 1,115,800 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8.3
8.3
8.20 8.40 8.10 400,300 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 500 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 17 600 0 0 0
HPG
27
27
27.35 27.35 27 17,662,100 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
80.9
80.9
80.70 82.70 80.70 700 0 0 0
HPT
23.9
23.9
24.40 24.40 23.90 1,000 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPX
4.7
4.7
4.69 4.70 4.64 1,353,700 0 0 0
HQC
3.1
3.1
3.16 3.17 3.12 3,560,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
27.9
27.9
27.85 27.85 27.85 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.90 16.90 16.60 2,374,000 0 0 0
HSI
0.8
0.8
0.70 0.80 0.70 1,400 0 0 0
HSL
8.9
8.9
8.80 8.89 8.73 280,000 0 0 0
HSM
6.8
6.8
6.90 6.90 6.80 1,900 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 4.40 13,600 0 0 0
HT1
15.3
15.3
15.75 15.85 15.30 408,500 0 0 0
HTC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.30 8,200 0 0 0
HTG
46.9
46.9
46.80 46.90 46.75 9,300 0 0 0
HTI
23.9
23.9
24 24.05 23.90 25,900 0 0 0
HTL
23.4
23.4
23.50 23.50 23.40 1,200 0 0 0
HTM
9.2
9.2
9.30 9.30 9.20 3,600 0 0 0
HTN
9.4
9.4
9.45 9.54 9.30 136,100 0 0 0
HTP
1.8
1.8
1.70 1.80 1.70 2,800,800 0 0 0
HTT
1.5
1.5
1.60 1.60 1.50 19,000 0 0 0
HTV
12.1
12.1
11.90 12.05 11.50 5,400 0 0 0
HU1
6.5
6.5
6.50 6.50 6.50 500 0 0 0
HU4
12
12
12.30 12.30 11.80 2,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 7,200 0 0 0
HUB
15.6
15.6
15.60 15.60 15.60 2,100 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16.6
16.6
16.90 17 16.60 761,200 0 0 0
HVA
19.4
19.4
19.10 19.50 16.60 35,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.60 13.65 13.55 115,000 0 0 0
HVN
28.9
28.9
29.45 29.45 28.65 1,024,700 0 0 0
HVT
30.1
30.1
29.90 30.10 29.90 20,000 0 0 0
HVX
2.6
2.6
2.71 2.74 2.61 15,600 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 400 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 3,300 0 0 0
ICG
18.5
18.5
17.80 18.50 17.60 2,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
38.5
38.5
38.60 38.60 38.50 5,400 0 0 0
ICT
23.0
23.0
22.25 23.30 21.80 179,600 0 0 0
IDC
38.6
38.6
39.20 39.30 38.60 1,313,300 0 0 0
IDI
7.3
7.3
7.29 7.31 7.23 201,900 0 0 0
IDJ
5.3
5.3
5.50 5.50 5.30 206,800 0 0 0
IDP
182.5
182.5
182.50 182.50 182.50 0 0 0 0
IDV
27.5
27.5
28 28 27.50 16,600 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 0 0 0 0
IHK
11.4
11.4
12.90 12.90 11.40 200 0 0 0
IJC
12.0
12.0
12.05 12.35 11.95 2,194,400 0 0 0
ILA
6.7
6.7
6.40 6.70 6.40 49,700 0 0 0
ILB
26.1
26.1
26.30 26.30 26.05 6,700 0 0 0
ILC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
ILS
21.5
21.5
21.50 21.50 21.50 600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.2
50.2
50.10 50.40 49.70 51,100 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
42.7
42.7
42 42.80 42 400 0 0 0
IPA
18.5
18.5
19 19.10 18.50 31,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.8
25.8
25.60 26.90 25.60 20,900 0 0 0
IST
38
38
37.10 38 37.10 1,300 0 0 0
ITC
14.3
14.3
14.35 14.35 14 91,100 0 0 0
ITD
15.1
15.1
15.10 15.30 14.90 67,800 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 26,600 0 0 0
ITS
4.9
4.9
4.90 4.90 4.90 100 0 0 0
IVS
8.9
8.9
9 9 8.80 31,200 0 0 0
JOS
1
1
0.90 1 0.80 43,500 0 0 0
JVC
6.7
6.7
6.76 6.80 6.60 95,700 0 0 0
KBC
34.8
34.8
35.90 35.90 34.80 2,379,700 0 0 0
KCB
10.5
10.5
10.90 11 10.40 29,300 0 0 0
KDC
52.1
52.1
51.70 52.10 51.50 235,700 0 0 0
KDH
34.0
34.0
34.60 34.60 33.95 2,633,000 0 0 0
KDM
23
23
23.10 23.10 22.10 41,100 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 5,100 0 0 0
KHD
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
KHG
7.4
7.4
7.63 7.63 7.43 10,661,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.55 12.65 12.55 12,100 0 0 0
KHS
16.4
16.4
16.30 16.50 16.20 17,100 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 0 0 0 0
KLB
16.3
16.3
16.50 16.50 16.20 310,300 0 0 0
KMR
3.0
3.0
2.93 2.97 2.93 3,800 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.3
39.3
39.20 39.30 39.20 388,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.55 18.65 18.30 1,275,100 0 0 0
KSD
4.4
4.4
4.70 4.70 4.40 300 0 0 0
KSF
74.4
74.4
65.40 77.70 65.40 22,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2 2 1.80 39,900 0 0 0
KST
15.7
15.7
15.30 15.70 15.30 6,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.7
20.7
20.70 20.70 20.70 100 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
25.5
25.5
25.45 25.45 24 900 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 100 0 0 0
L14
31
31
31.70 31.80 31 37,200 0 0 0
L18
26.3
26.3
26.80 26.80 26.30 20,300 0 0 0
L40
89.3
89.3
91 91 85 38,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 200 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
19.10 19.10 19 2,100 0 0 0
LAI
15.4
15.4
15.50 15.60 15.30 37,100 0 0 0
LAS
16.6
16.6
16.70 16.80 16.60 72,100 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
32
32
32 32 32 100 0 0 0
LBM
35.8
35.8
35.80 35.95 34.70 19,100 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
10.4
10.4
10.30 10.50 10.20 2,374,600 0 0 0
LCM
0.9
0.9
0.90 1 0.90 178,400 0 0 0
LDG
4.5
4.5
4.58 4.65 4.48 1,718,700 0 0 0
LDP
12
12
11.90 12 11.80 10,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
63.5
63.5
61.50 63.50 61.50 1,200 0 0 0
LGL
5.9
5.9
5.80 6.20 5.69 1,538,500 0 0 0
LHC
117.1
117.1
116 117.80 116 7,500 0 0 0
LHG
29.6
29.6
29.65 29.95 29.55 56,600 0 0 0
LIC
25.4
25.4
26.20 26.20 25.40 4,900 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 222,000 0 0 0
LIX
34.8
34.8
35 35 34.45 14,600 0 0 0
LKW
34.2
34.2
34.20 34.20 34.20 200 0 0 0
LLM
17.2
17.2
16.50 17.20 16 1,100 0 0 0
LM3
2.1
2.1
2.10 2.10 2.10 100 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
1.4
1.4
1.40 1.40 1.30 139,700 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 2,200 0 0 0
LPB
48.1
48.1
49.65 49.65 48.10 1,083,400 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33
33
33.80 33.80 32.40 32,900 0 0 0
LSS
9.5
9.5
9.45 9.54 9.45 87,600 0 0 0
LTC
2.5
2.5
2.60 2.60 2.40 500 0 0 0
LTG
6.9
6.9
7 7 6.80 192,800 0 0 0
M10
21.9
21.9
21.70 21.90 21.60 600 0 0 0
MA1
31.2
31.2
35 35 31 2,200 0 0 0
MAC
13
13
12.80 13.60 12.80 8,400 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
25.2
25.2
25.80 25.80 25.10 29,444,500 0 0 0
MBG
3.5
3.5
3.40 3.50 3.40 106,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.8
28.8
29.50 29.60 28.70 3,001,400 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 2,000 0 0 0
MCH
217.1
217.1
222.20 224 211 230,600 0 0 0
MCM
26.8
26.8
26.70 26.75 26.60 25,100 0 0 0
MCO
7.2
7.2
7 7.20 7 4,600 0 0 0
MCP
28.5
28.5
28.75 28.75 28.20 14,600 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 10.10 9.90 10,500 0 0 0
MDF
5.6
5.6
5.60 5.70 5.60 8,500 0 0 0
MDG
22
22
22 22 22 300 0 0 0
MEC
3.9
3.9
3.60 3.90 3.60 2,600 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.8
36.8
37.50 37.50 36.80 54,100 0 0 0
MGC
12.4
12.4
12.70 12.70 12.30 4,800 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 0 0 0 0
MH3
28.2
28.2
28.20 28.20 28.20 100 0 0 0
MHC
13.6
13.6
13.75 13.75 13.30 15,200 0 0 0
MIC
13.4
13.4
13.10 13.40 13.10 2,000 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.4
17.4
17.60 17.65 17.35 46,000 0 0 0
MKP
27
27
28.70 28.70 27 1,100 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
20.1
20.1
19.80 20.50 19.80 8,100 0 0 0
MML
37.1
37.1
38.10 38.10 37 112,900 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 500 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17
17
17.20 17.40 17 38,500 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 103,900 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.80 17.80 17.50 1,700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.2
13.2
13.05 13.40 12.90 11,944,200 0 0 0
MSH
33.8
33.8
33.80 34.25 33.75 317,700 0 0 0
MSN
78.2
78.2
80.20 80.60 78.20 6,658,500 0 0 0
MSR
26
26
25.20 26.80 24.60 1,622,700 0 0 0
MST
6.5
6.5
6.40 6.50 6.10 3,601,200 0 0 0
MTA
13.8
13.8
14.30 14.30 13.70 12,600 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
22.8
22.8
22.90 22.90 22.80 1,800 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.3
16.3
16.40 16.40 16.30 8,100 0 0 0
MVC
16.9
16.9
17.10 17.30 16.60 56,300 0 0 0
MVN
46.2
46.2
46.20 46.20 46.20 300 0 0 0
MWG
85.1
85.1
85.70 85.70 84.10 6,818,100 0 0 0
MZG
9.3
9.3
8.90 9.40 8.70 759,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.6
32.6
32.40 32.70 32.20 589,300 0 0 0
NAG
8.2
8.2
8.20 8.30 8.10 127,200 0 0 0
NAP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NAS
35.9
35.9
34.60 35.90 34.60 700 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
20.1
20.1
20.80 20.80 20.10 30,600 0 0 0
NBC
8.6
8.6
8.60 8.70 8.60 14,500 0 0 0
NBE
12
12
12 12 12 7,500 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 4,100 0 0 0
NBT
18
18
18 18 18 0 0 0 0
NBW
40.5
40.5
41 44.50 37.40 3,200 0 0 0
NCG
12
12
12 12 11.70 25,700 0 0 0
NCS
41
41
41 41 41 700 0 0 0
NCT
94.2
94.2
94.40 94.40 94 7,400 0 0 0
ND2
36
36
36 36 36 11,700 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
11.60 11.70 11.50 90,700 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5 5 5 500 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 6.70 3,300 0 0 0
NET
68.7
68.7
68.70 68.70 68.70 2,000 0 0 0
NFC
65
65
61 65 61 6,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 500 0 0 0
NHA
18.1
18.1
18.30 18.50 18.10 139,800 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
12.4
12.4
12.85 12.85 12.30 256,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10
10
10 10 10 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.60 11.60 11.50 700 0 0 0
NKG
16.1
16.1
16.35 16.40 16.10 2,980,400 0 0 0
NLG
35.6
35.6
36.10 36.10 35.50 867,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
58
58
57.50 58.40 56.80 85,200 0 0 0
NNT
64
64
64 64 64 0 0 0 0
NO1
6.7
6.7
6.66 6.79 6.65 60,400 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 1,000 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 10.60 100 0 0 0
NRC
6.2
6.2
6.20 6.50 6 2,781,000 0 0 0
NS2
22
22
22 23 20.10 6,400 0 0 0
NSC
77.7
77.7
78 78 77.70 2,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 9,900 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.8
12.8
12.80 12.80 12.80 300 0 0 0
NT2
23.9
23.9
23.90 24.40 23.85 618,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
157.8
157.8
158.20 158.40 157.50 25,700 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
59.5
59.5
59.50 59.50 59.50 1,000 0 0 0
NTL
18.4
18.4
18.75 18.75 18.40 317,900 0 0 0
NTP
64.3
64.3
64.50 65.50 64.30 132,200 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 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
13.9
13.9
14.30 14.30 13.90 156,200 0 0 0
NVL
14.9
14.9
15 15.05 14.65 5,796,000 0 0 0
NVP
65
65
65 65 65 0 0 0 0
NVT
8.3
8.3
8 8.29 8 1,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5.5
5.5
5.70 5.70 4.60 7,600 0 0 0
OCB
12.4
12.4
12.60 12.60 12.40 1,913,700 0 0 0
OCH
6.5
6.5
6.50 6.50 6.40 21,800 0 0 0
ODE
46.2
46.2
46.40 46.50 46.10 16,800 0 0 0
OGC
4.1
4.1
4.13 4.14 4.05 520,900 0 0 0
OIL
10.6
10.6
10.50 10.60 10.50 213,400 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 2,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.15 22.60 22.10 2,000 0 0 0
ORS
13.7
13.7
14 14 13.70 592,300 0 0 0
PAC
23.9
23.9
24.55 24.70 23.90 277,900 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.8
27.8
28.40 28.40 27.70 616,200 0 0 0
PAP
28
28
28.50 28.50 28 600 0 0 0
PAS
3.3
3.3
3.30 3.40 3.30 4,900 0 0 0
PAT
103.5
103.5
103.50 104.50 103.40 20,900 0 0 0
PBC
6.2
6.2
6.20 6.30 6.20 11,500 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PBT
12.8
12.8
12.80 12.80 12.80 200 0 0 0
PC1
23.1
23.1
23.30 24.20 23.10 8,502,200 0 0 0
PCC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
PCE
19.5
19.5
19.50 19.60 19.40 5,900 0 0 0
PCF
5.8
5.8
5.80 5.80 5.70 10,500 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 58,700 0 0 0
PCH
18
18
18.10 18.10 17.90 145,300 0 0 0
PCM
12
12
12 12 12 100 0 0 0
PCT
10.1
10.1
10.10 10.10 9.80 10,300 0 0 0
PDB
24.8
24.8
24.10 25.10 24.10 14,300 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PDN
100.5
100.5
100.50 100.50 100.50 300 0 0 0
PDR
22.2
22.2
22.65 22.65 22.10 5,016,500 0 0 0
PDV
10.9
10.9
10.85 10.90 10.80 33,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
3.90 4.10 3.90 2,100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PEQ
40.3
40.3
40.30 40.30 40.30 100 0 0 0
PET
35.3
35.3
34.80 35.90 34.25 1,794,800 0 0 0
PFL
2.6
2.6
2.60 2.70 2.40 71,400 0 0 0
PGB
12.8
12.8
12.80 12.90 12.70 11,400 0 0 0
PGC
13.5
13.5
13.50 13.50 13.40 4,400 0 0 0
PGD
24.2
24.2
24.20 24.20 24.20 1,000 0 0 0
PGI
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PGN
6.7
6.7
6.50 6.80 6.40 16,000 0 0 0
PGS
46.2
46.2
46.20 46.20 46.20 0 0 0 0
PGT
7.2
7.2
7.20 7.90 7.20 4,700 0 0 0
PGV
19.7
19.7
19.40 19.70 19.40 8,600 0 0 0
PHC
5.1
5.1
5.24 5.24 5.01 30,900 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 2,800 0 0 0
PHN
62
62
62 62 62 0 0 0 0
PHP
33.2
33.2
33.30 33.50 33 44,200 0 0 0
PHR
58
58
58.10 58.50 57.70 322,100 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
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 10.70 100 0 0 0
PIT
6.8
6.8
6.80 6.81 6.80 800 0 0 0
PIV
5.8
5.8
5.40 5.80 5.30 1,028,700 0 0 0
PJC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
PJS
35.4
35.4
35.40 35.40 35.40 100 0 0 0
PJT
9
9
9 9 9 100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.8
25.8
26 26 25.70 45,300 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4.1
4.1
4.20 4.20 4.10 5,100 0 0 0
PLP
8.1
8.1
8.60 8.60 8.07 536,900 0 0 0
PLX
34.4
34.4
34.95 34.95 34.30 1,113,500 0 0 0
PMB
10.1
10.1
10 10.10 9.70 700 0 0 0
PMC
177.2
177.2
177.20 177.20 177.20 0 0 0 0
PMG
7.3
7.3
7.10 7.29 7.10 3,700 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 13.50 200 0 0 0
PMS
35
35
35 35 35 400 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
34
34
35 35 34 3,400 0 0 0
PNC
23.4
23.4
23.40 23.40 23.40 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 1,200 0 0 0
PNG
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PNJ
91.6
91.6
89.80 92 89.60 455,900 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.10 15.40 15 15,000 0 0 0
POT
25
25
27.70 27.70 23.20 13,600 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POW
15.1
15.1
15.10 15.30 15 8,142,400 0 0 0
PPC
10.1
10.1
10.05 10.05 10 166,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
28
28
28 28 27.90 6,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.7
19.7
19.70 19.70 19.70 100 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
9.5
9.5
9 9.60 9 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.3
13.3
13.30 13.30 13.30 200 0 0 0
PRE
22.4
22.4
21.10 22.80 21.10 30,900 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.30 11.70 11.30 17,200 0 0 0
PSB
4.5
4.5
4.50 4.50 4.40 7,000 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.7
16.7
16.50 16.80 16.30 169,800 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
8.1
8.1
8.30 8.30 8.10 117,500 0 0 0
PSL
11.4
11.4
11.70 11.70 11.40 500 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PSW
7.8
7.8
7.80 7.80 7.70 5,400 0 0 0
PTB
51.5
51.5
51.40 51.80 51 106,900 0 0 0
PTC
7.2
7.2
7.10 7.20 7.10 6,200 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
3.1
3.1
2.98 3.06 2.92 71,000 0 0 0
PTO
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.7
10.7
10.50 10.70 10.40 22,700 0 0 0
PTT
9.8
9.8
11.20 11.20 9.60 300 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 1,100 0 0 0
PV2
2.7
2.7
2.80 2.90 2.70 284,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.60 28.60 28.20 39,100 0 0 0
PVC
10.7
10.7
10.90 10.90 10.60 474,200 0 0 0
PVD
26.1
26.1
26.50 26.55 26.05 4,721,700 0 0 0
PVE
2.4
2.4
2.50 2.50 2.40 600 0 0 0
PVG
6.1
6.1
6.10 6.10 6.10 22,000 0 0 0
PVH
0.6
0.6
0.60 0.70 0.50 1,200 0 0 0
PVI
97.1
97.1
89 97.10 89 190,200 0 0 0
PVM
17.8
17.8
19 19 17.80 21,100 0 0 0
PVO
5.8
5.8
5.80 5.80 5.80 300 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 49,200 0 0 0
PVS
32.4
32.4
33.60 33.80 32.40 4,334,800 0 0 0
PVT
18.9
18.9
19 19.35 18.90 3,925,200 0 0 0
PVV
1.8
1.8
1.80 1.90 1.60 344,900 0 0 0
PVX
1.8
1.8
1.70 1.80 1.60 1,527,900 0 0 0
PVY
2
2
1.80 2 1.80 5,800 0 0 0
PWA
3.6
3.6
3.70 4.10 3.60 44,100 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.60 0.80 0.60 5,700 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.3
1.3
1.20 1.30 1.20 28,800 0 0 0
PXL
16.3
16.3
16.30 16.40 16.20 93,800 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 10,100 0 0 0
PXS
2.9
2.9
3 3 2.80 85,600 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 11,800 0 0 0
QCC
23
23
23 23 23 5,000 0 0 0
QCG
14.2
14.2
13.80 14.50 13.70 1,121,300 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
45.3
45.3
45.10 45.40 45.10 141,200 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
34.60 34.80 34.50 1,400 0 0 0
QSP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QTC
24
24
24 24 24 0 0 0 0
QTP
12.8
12.8
12.80 12.80 12.70 169,500 0 0 0
RAL
93.2
93.2
93.20 93.20 93.20 200 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.9
6.9
6 6.90 6 600 0 0 0
RCC
21.2
21.2
21 21.20 21 4,100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.4
13.4
13.40 13.40 13.40 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.2
64.2
64 64.20 63.70 295,700 0 0 0
RIC
11.7
11.7
11.90 11.90 11.30 16,200 0 0 0
RTB
28
28
28.20 28.20 28 1,000 0 0 0
RYG
10.3
10.3
10.40 10.40 10 184,000 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 30,000 0 0 0
S4A
33.3
33.3
33.80 33.80 33.30 2,000 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.5
9.5
9.50 9.60 9.30 47,700 0 0 0
SAB
49.8
49.8
50.90 51.30 49.80 2,542,700 0 0 0
SAC
12.8
12.8
12.50 12.80 12.30 5,200 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 4,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.36 7.39 7.25 103,700 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
31.8
31.8
31.80 31.90 31.70 1,800 0 0 0
SAV
13.6
13.6
13.75 13.75 13.60 500 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 3,000 0 0 0
SBA
28.8
28.8
28.75 28.80 28.75 1,400 0 0 0
SBB
17.1
17.1
17 17.10 17 35,600 0 0 0
SBD
7.1
7.1
7.40 7.40 7.10 1,100 0 0 0
SBG
15.2
15.2
15.05 15.25 14.85 469,000 0 0 0
SBH
40.4
40.4
40.40 40.40 40.20 7,100 0 0 0
SBL
7
7
6.70 7.70 6.70 9,200 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 500 0 0 0
SBR
8.7
8.7
8.90 8.90 8.70 7,200 0 0 0
SBS
5.6
5.6
5.60 5.70 5.50 961,600 0 0 0
SBT
25.2
25.2
25 25.20 24.75 890,300 0 0 0
SBV
8
8
7.80 8.20 7.65 1,900 0 0 0
SC5
15.8
15.8
16 16 15.80 300 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCG
66.1
66.1
66.50 66.80 66.10 23,000 0 0 0
SCI
9.4
9.4
9.60 9.60 9.40 3,200 0 0 0
SCJ
3.6
3.6
3.70 3.70 3.60 500 0 0 0
SCL
20
20
20.20 20.70 19.90 5,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.40 8.40 8.15 2,335,000 0 0 0
SCS
54.9
54.9
55.10 56.20 54.90 458,200 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 0 0 0 0
SD3
7
7
7 7 7 1,000 0 0 0
SD5
9
9
9 9 9 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.20 17,600 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
11.70 11.70 11.70 16,000 0 0 0
SDA
2.7
2.7
2.80 2.80 2.60 78,200 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
9
9
9 9 9 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 29,600 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
0.8
0.8
0.70 0.80 0.70 3,500 0 0 0
SDU
21.8
21.8
26.60 26.60 21.80 300 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 38,400 0 0 0
SEA
56.7
56.7
56.60 56.70 56.60 2,000 0 0 0
SEB
46.3
46.3
48 48.60 46.30 1,200 0 0 0
SED
20.3
20.3
20.30 20.30 20.30 1,200 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19.1
19.1
19 19.10 19 200 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SFI
26.4
26.4
26.70 26.70 26.40 2,600 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.1
13.1
13.30 13.30 13 8,200 0 0 0
SGC
81.4
81.4
81.70 81.70 80 3,500 0 0 0
SGD
18.2
18.2
18.20 18.20 18.20 100 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 200 0 0 0
SGN
60.5
60.5
60.80 60.80 60.50 2,300 0 0 0
SGP
27.8
27.8
27.80 28.20 27.60 91,600 0 0 0
SGR
19.6
19.6
20.60 20.60 19.50 408,000 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 300 0 0 0
SGT
16.5
16.5
16.10 16.50 16.10 9,700 0 0 0
SHA
4.0
4.0
4.05 4.05 3.96 42,100 0 0 0
SHB
16.8
16.8
17.25 17.35 16.75 58,168,300 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.2
7.2
7.30 7.30 6.90 2,300 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 200 0 0 0
SHI
14.6
14.6
14.45 14.60 14.45 365,200 0 0 0
SHN
4.9
4.9
4.90 5 4.80 2,700 0 0 0
SHP
34.9
34.9
34.90 34.90 34.85 10,400 0 0 0
SHS
21.6
21.6
21.60 22.20 19.90 15,596,900 0 0 0
SID
16.9
16.9
15.50 16.90 15.50 9,400 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 100 0 0 0
SJ1
13.4
13.4
12.80 14 12.80 1,500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.10 14.15 14.05 38,700 0 0 0
SJE
19.8
19.8
19.90 20 19.30 120,300 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
6.5
6.5
6.50 6.80 6.50 11,000 0 0 0
SJS
58.7
58.7
58.30 61 58.30 19,900 0 0 0
SKG
10.4
10.4
10.40 10.45 10.15 294,300 0 0 0
SKH
24.2
24.2
24.80 24.80 24.20 5,600 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27
27
27 27 27 5,200 0 0 0
SLS
164.2
164.2
165 165 164.20 2,000 0 0 0
SMA
8.7
8.7
8.70 8.70 8.70 100 0 0 0
SMB
40.4
40.4
40.40 40.60 40.35 26,700 0 0 0
SMC
14.0
14.0
13.10 13.95 13.10 1,461,800 0 0 0
SMN
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SMT
11.9
11.9
12 12 11.50 9,300 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.4
31.4
31.40 31.40 31.40 100 0 0 0
SP2
21.6
21.6
21.10 21.60 21 1,400 0 0 0
SPB
21.6
21.6
21.60 21.60 21.60 100 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
10.7
10.7
10.95 10.95 10.65 200 0 0 0
SPV
21.1
21.1
21.10 21.10 21.10 100 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.8
2.8
2.70 2.90 2.70 265,100 0 0 0
SRB
2
2
2 2 2 0 0 0 0
SRC
50
50
50 50 50 0 0 0 0
SRF
7.8
7.8
7.63 7.80 7.63 2,200 0 0 0
SSB
17.7
17.7
17.70 17.70 17.35 2,918,800 0 0 0
SSC
32
32
32 32 32 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 1,100 0 0 0
SSH
80
80
80 80 80 100 0 0 0
SSI
32.3
32.3
32.95 33 32.20 47,092,900 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
5.7
5.7
5.82 5.82 5.60 119,700 0 0 0
STB
49.2
49.2
50.60 50.60 49.20 6,092,100 0 0 0
STC
16
16
16 16 16 500 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 20.80 50,200 0 0 0
STK
16.8
16.8
16.80 16.80 16.60 10,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8 3,500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 100 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.2
22.2
22.30 22.30 21.80 8,200 0 0 0
SVD
5.8
5.8
5.77 5.87 5.77 8,800 0 0 0
SVG
6.6
6.6
6.70 6.70 5.80 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
35
35
35.10 35.10 35 500 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 58,100 0 0 0
SVT
11
11
11 11 11 0 0 0 0
SWC
31
31
31 31 31 4,900 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SZC
31.0
31.0
31.50 31.50 30.90 246,100 0 0 0
SZE
10
10
10 10 10 15,200 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
47.5
47.5
48 48 47.45 500 0 0 0
TA6
5
5
5.30 5.30 5 200 0 0 0
TA9
12.3
12.3
12 12.30 12 5,000 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
52.8
52.8
50.40 53.20 49 2,687,400 0 0 0
TAN
43
43
43 43 43 4,200 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.9
37.9
37.90 37.90 37.90 0 0 0 0
TBD
136.9
136.9
136.90 136.90 136.90 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7
7
6.60 7 6.60 300 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
34.7
34.7
35.50 35.50 34.70 7,316,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.4
20.4
20.90 20.90 20.20 3,584,800 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
34.7
34.7
34.40 34.70 34.40 22,300 0 0 0
TCM
27.8
27.8
28 28 27.65 1,031,400 0 0 0
TCO
9.3
9.3
9.30 9.30 9.21 7,200 0 0 0
TCR
2.8
2.8
2.73 2.83 2.73 7,200 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 0 0 0 0
TCW
32.6
32.6
32.40 32.70 32.40 400 0 0 0
TDB
42
42
41.20 42 41.20 4,500 0 0 0
TDC
11.8
11.8
11.75 11.80 11.60 67,000 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.15 3.17 3.12 25,000 0 0 0
TDH
4.7
4.7
4.74 4.78 4.73 92,400 0 0 0
TDM
59.5
59.5
59.50 59.50 59.50 0 0 0 0
TDP
30
30
31 31 29.95 142,600 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 3,100 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 12,400 0 0 0
TDW
50.5
50.5
50.50 50.50 50.50 0 0 0 0
TED
60
60
60 60 60 200 0 0 0
TEG
6.4
6.4
6.39 6.40 6.39 21,600 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
55.5
55.5
60.50 60.50 52.90 7,700 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 300 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 500 0 0 0
THD
30.6
30.6
30.60 30.60 30 7,900 0 0 0
THG
47.1
47.1
47 47.25 46.90 19,000 0 0 0
THM
8.5
8.5
8.50 8.50 8.40 200,200 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.2
10.2
9.10 10.30 9.10 6,500 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
8 8 7.90 19,900 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
24.3
24.3
24.30 24.30 24.30 0 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 200 0 0 0
TIG
7.7
7.7
7.80 7.80 7.60 716,200 0 0 0
TIN
53
53
54.30 56 53 8,400 0 0 0
TIP
18.4
18.4
18.35 18.35 18.30 61,500 0 0 0
TIS
4.9
4.9
4.70 4.90 4.70 400 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14
14
13.30 14 13.30 500 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.3
8.3
8.23 8.30 8.23 71,400 0 0 0
TLG
67.4
67.4
68.40 68.50 66.10 1,560,800 0 0 0
TLH
5.2
5.2
5.19 5.20 5.17 71,800 0 0 0
TLI
6.6
6.6
6.70 6.70 6.60 1,200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TLT
17
17
17 17 17 100 0 0 0
TMB
56.1
56.1
56.10 56.10 56.10 500 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 1,000 0 0 0
TMG
76
76
76 76 76 1,100 0 0 0
TMP
60.9
60.9
60 60.90 59.80 800 0 0 0
TMS
41
41
40 41 40 600 0 0 0
TMT
14.1
14.1
14.90 14.90 13.80 27,700 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
15
15
14.90 15.05 14.60 13,400 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
30.6
30.6
30.55 30.55 30.55 100 0 0 0
TNG
19
19
19.40 19.60 19 528,200 0 0 0
TNH
11.8
11.8
11.65 11.95 11.65 67,300 0 0 0
TNI
6.1
6.1
6.23 6.23 5.89 239,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20
20
17.10 20 17.10 600 0 0 0
TNS
3.5
3.5
3.50 3.80 3.40 15,300 0 0 0
TNT
8.1
8.1
8.18 8.18 8 70,600 0 0 0
TNV
15.6
15.6
15.60 15.60 15.60 4,800 0 0 0
TNW
12
12
12.50 12.50 12 1,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
144
144
142.20 144 142 31,400 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 500 0 0 0
TOW
35
35
35 35 35 400 0 0 0
TPB
17.4
17.4
17.70 17.75 17.25 7,624,600 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 400 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17
17
17 17 17 0 0 0 0
TRA
68.9
68.9
67.90 69 66.80 1,700 0 0 0
TRC
80.5
80.5
82 82 79.90 50,900 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
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.3
13.3
13.30 13.50 13.30 30,300 0 0 0
TSB
35.1
35.1
35.10 35.10 35.10 800 0 0 0
TSC
3.1
3.1
3.19 3.20 3.06 1,008,100 0 0 0
TSD
5.3
5.3
5.60 5.60 5 9,800 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 1,500 0 0 0
TSJ
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TST
9.8
9.8
8.40 9.80 8.40 600 0 0 0
TT6
6.8
6.8
6.70 6.90 6.40 11,200 0 0 0
TTA
11.2
11.2
11.15 11.30 11.15 112,500 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 36.50 200 0 0 0
TTF
3.3
3.3
3.22 3.31 3.16 2,044,900 0 0 0
TTG
12.4
12.4
12.90 13 10.70 16,400 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 67,200 0 0 0
TTL
8.6
8.6
9 9.10 8.60 800 0 0 0
TTN
17.8
17.8
17.60 18 17.60 136,100 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTT
34.5
34.5
34.50 34.50 34.50 100 0 0 0
TUG
14.7
14.7
14.70 14.70 14.70 400 0 0 0
TV1
23.5
23.5
24 24 23.50 8,800 0 0 0
TV2
36.7
36.7
36.65 37.45 36.35 132,700 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.2
8.2
8.30 8.36 8.20 33,200 0 0 0
TVC
9.2
9.2
9.30 9.30 9.20 61,100 0 0 0
TVD
10.2
10.2
10.30 10.30 10.20 21,500 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
7.7
7.7
7.80 7.80 7.70 148,500 0 0 0
TVS
16
16
16.25 16.25 16 52,900 0 0 0
TVT
17.4
17.4
16.10 17.40 16.10 1,000 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TYA
17.5
17.5
17.90 17.90 17.50 2,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.30 7.30 7.20 1,600 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 53.70 3,400 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
9.6
9.6
9.80 9.80 8.10 300 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.8
17.8
17.60 17.80 17.60 700 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 300 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 0 0 0 0
VAB
10.9
10.9
11 11 10.85 273,500 0 0 0
VAF
19.0
19.0
18.95 18.95 18.95 300 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 100 0 0 0
VBB
10.4
10.4
10.50 10.50 10.30 44,000 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
16.5
16.5
15.90 16.50 15.90 300 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
7.1
7.1
7.10 7.10 7 168,300 0 0 0
VC3
27.2
27.2
28.20 28.30 27.10 1,079,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24
24
24 24 24 0 0 0 0
VC7
10.7
10.7
10.90 10.90 10.60 111,700 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 600 0 0 0
VCA
8.6
8.6
8.69 8.80 8.46 17,400 0 0 0
VCB
58.3
58.3
59 59.20 58.20 3,604,700 0 0 0
VCC
9.5
9.5
9.60 9.60 9.50 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290.80 290.80 290.80 200 0 0 0
VCG
24.6
24.6
24.50 24.75 24.15 5,112,600 0 0 0
VCI
34.5
34.5
35.10 35.10 34.40 6,976,800 0 0 0
VCM
9.3
9.3
9.50 9.50 9.30 1,000 0 0 0
VCP
25.7
25.7
25.50 25.70 25.50 1,900 0 0 0
VCR
49
49
46 49 46 24,900 0 0 0
VCS
48
48
48.20 49.40 47.90 139,400 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 9 100 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
47.1
47.1
50 50 47.05 2,700 0 0 0
VDS
18.4
18.4
19 19 18.35 742,100 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 0 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
2.20 2.30 2 21,500 0 0 0
VE9
4.3
4.3
4.30 4.30 4.20 7,400 0 0 0
VEA
34.9
34.9
35 35 34.80 335,500 0 0 0
VEC
60.4
60.4
61.20 61.80 57.90 86,100 0 0 0
VEF
136.4
136.4
137.50 139 135.20 11,200 0 0 0
VES
13
13
13 13 13 600 0 0 0
VET
15
15
15 15 15 600 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.3
53.3
53.10 53.40 49.95 20,400 0 0 0
VFR
10
10
10 10 10 400 0 0 0
VGC
44.1
44.1
44.60 45 44.10 559,900 0 0 0
VGG
45
45
45 45 45 600 0 0 0
VGI
73.2
73.2
73.80 74.50 72.90 510,100 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.7
28.7
28.80 28.80 28.20 15,100 0 0 0
VGR
56
56
56.80 56.80 56 1,700 0 0 0
VGS
27.9
27.9
28.90 28.90 27.90 345,600 0 0 0
VGT
12.7
12.7
12.80 12.90 12.60 383,200 0 0 0
VGV
40
40
35.90 40.10 35.90 4,200 0 0 0
VHC
56.8
56.8
57.70 57.80 56.80 760,500 0 0 0
VHD
4
4
4 4 4 2,400 0 0 0
VHE
4.2
4.2
4.20 4.40 4.10 424,500 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 1.90 130,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VHM
107
107
105 108.50 104.80 5,143,500 0 0 0
VIB
18.7
18.7
19 19 18.60 4,212,200 0 0 0
VIC
142.8
142.8
142.80 142.80 139.40 7,001,500 0 0 0
VID
5.0
5.0
5 5.04 5 2,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16
16
16 16 16 6,900 0 0 0
VIG
5.9
5.9
5.80 5.90 5.70 68,300 0 0 0
VIH
29.8
29.8
29.90 29.90 23.50 700 0 0 0
VIM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VIN
18
18
18.60 18.60 18 900 0 0 0
VIP
12.5
12.5
12.65 12.65 12.45 134,000 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.9
17.9
18.30 18.30 17.20 2,000 0 0 0
VIW
24.2
24.2
24.20 24.40 24.20 20,500 0 0 0
VIX
24.4
24.4
25.15 25.35 24.35 33,275,900 0 0 0
VJC
207.5
207.5
204.20 207.50 200 2,320,700 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 48.70 48.40 26,500 0 0 0
VLC
13.9
13.9
14.10 14.10 13.90 110,700 0 0 0
VLF
0.6
0.6
0.60 0.60 0.50 176,300 0 0 0
VLG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27 27 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.30 6.30 6.20 200 0 0 0
VMD
16.8
16.8
16.75 16.90 16.75 11,700 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 3,000 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
29.2
29.2
29.20 29.20 29.20 700 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17
17
18.30 18.30 17 1,900 0 0 0
VNB
19
19
19.10 20.20 19 204,800 0 0 0
VNC
34.8
34.8
34.80 34.80 34.80 0 0 0 0
VND
19
19
19.40 19.45 19 11,084,900 0 0 0
VNE
6.2
6.2
6.35 6.38 6.22 178,000 0 0 0
VNF
15.8
15.8
15.80 15.80 15.80 300 0 0 0
VNG
7.1
7.1
7.27 7.27 7.14 200 0 0 0
VNH
1
1
0.90 1 0.90 203,300 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 500 0 0 0
VNL
22.8
22.8
22.80 22.90 22.75 9,000 0 0 0
VNM
63.4
63.4
63.60 64.50 63.40 3,598,900 0 0 0
VNP
23.1
23.1
23.20 24 22.90 113,900 0 0 0
VNR
20.4
20.4
20.20 20.40 20.20 800 0 0 0
VNS
9.1
9.1
9.12 9.12 9.12 2,300 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 0 0 0 0
VNZ
380
380
380 380 380 1,000 0 0 0
VOC
12
12
12 12.20 12 14,100 0 0 0
VOS
14.0
14.0
13.95 14.20 13.55 3,503,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 2,900 0 0 0
VPB
29.9
29.9
30.25 30.30 29.80 12,515,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.3
26.3
26.20 26.30 26.20 15,500 0 0 0
VPG
6.2
6.2
6.15 6.18 6.12 94,800 0 0 0
VPH
4.9
4.9
4.95 5.20 4.85 117,600 0 0 0
VPI
57.5
57.5
57 57.60 56.80 1,296,300 0 0 0
VPR
19
19
19 19 19 0 0 0 0
VPS
11.8
11.8
11.80 11.80 11.20 169,100 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 12.60 200 0 0 0
VRC
13.8
13.8
13.90 14 13.55 11,800 0 0 0
VRE
33.8
33.8
34.40 34.90 33.75 7,428,400 0 0 0
VRG
18.3
18.3
18.50 18.50 18.30 2,300 0 0 0
VSA
20.4
20.4
20.40 20.40 20.40 100 0 0 0
VSC
22.6
22.6
23.30 23.35 22.55 8,738,900 0 0 0
VSE
9.4
9.4
9.40 9.80 9.10 31,800 0 0 0
VSF
26
26
26.10 26.10 25.60 15,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 200 0 0 0
VSH
43.8
43.8
44.50 44.50 43.75 15,000 0 0 0
VSI
22.3
22.3
22.50 24.85 21.70 76,700 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 200 0 0 0
VST
3.2
3.2
3.20 3.30 3.10 42,000 0 0 0
VTA
2.6
2.6
2.70 2.70 2.60 11,500 0 0 0
VTB
25.2
25.2
26.55 26.55 24 206,400 0 0 0
VTC
27.1
27.1
27.10 27.10 27.10 50,000 0 0 0
VTD
6.6
6.6
6.80 6.80 6.60 15,700 0 0 0
VTE
9.3
9.3
9.30 9.30 9.20 105,400 0 0 0
VTG
7
7
7 7 7 100 0 0 0
VTH
8.5
8.5
8.20 8.60 8.20 2,600 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 400 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
50.6
50.6
50.30 50.60 49.50 7,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.65 11.75 11.65 204,300 0 0 0
VTP
99.3
99.3
100.80 101.70 99 443,100 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
15.1
15.1
15.10 15.20 15 51,400 0 0 0
VTS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VTV
13.8
13.8
13.90 14.20 13.60 155,000 0 0 0
VTX
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTZ
18.3
18.3
18.40 18.50 18.10 800,500 0 0 0
VUA
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VWS
22.2
22.2
22.20 22.20 22 1,100 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
300
300
299 315 299 500 0 0 0
WSB
62.4
62.4
62.40 62.40 62.40 100 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 4,800 0 0 0
WTC
10.5
10.5
10.20 10.50 10.20 1,300 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 100 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
XLV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
XMC
9
9
9 9 9 11,500 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.8
15.8
16 16 15.80 1,400 0 0 0
XPH
14.4
14.4
14.70 14.90 14.40 25,100 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
YBM
10.7
10.7
11.15 11.15 10.70 3,600 0 0 0
YEG
12.4
12.4
12.55 12.60 12.35 865,300 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 100 0 0 0
^HASTC
260.7
260.7
262.80 264.80 259.39 61,354,721 0 0 0
^UPCOM
120.7
120.7
121.50 121.50 119.98 0 0 0 0
^VN30
1,975.5
1,975.5
1,990.50 1,998.28 1,957.72 277,947,905 0 0 0
^VNINDEX
1,741.3
1,741.3
1,748.17 1,758.44 1,728.14 629,082,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |