DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/12/2025

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 08/12/2025

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 33.50 200 0 0 0
AAA
8.5
8.5
8.66 8.66 8.46 2,385,900 0 0 0
AAH
3.7
3.7
3.80 3.90 3.60 1,195,900 0 0 0
AAM
6.8
6.8
7 7.09 6.83 1,500 0 0 0
AAS
8.5
8.5
8.80 8.80 8.50 759,800 0 0 0
AAT
3.4
3.4
3.43 3.48 3.43 25,400 0 0 0
AAV
7.1
7.1
7 7.20 6.90 223,400 0 0 0
ABB
15.4
15.4
15.40 15.70 15.20 2,554,600 0 0 0
ABC
15
15
14.60 15.80 14.60 218,800 0 0 0
ABI
20.1
20.1
19.90 20.20 19.90 41,900 0 0 0
ABR
12.7
12.7
12.70 12.70 12.70 100 0 0 0
ABS
3.7
3.7
3.70 3.89 3.68 414,100 0 0 0
ABT
69.9
69.9
72 72 69.90 10,300 0 0 0
ABW
10.8
10.8
10.90 10.90 10.70 54,300 0 0 0
ACB
24.2
24.2
24.25 24.45 24.20 4,935,600 0 0 0
ACC
13.3
13.3
13.05 13.25 13.05 3,200 0 0 0
ACE
43.2
43.2
43.50 43.50 40.90 10,700 0 0 0
ACL
15.2
15.2
15 15.20 14.85 65,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
ACV
53.4
53.4
54 54.90 53.30 992,600 0 0 0
ADC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
ADG
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ADS
8.1
8.1
8.16 8.20 8.10 69,200 0 0 0
AFX
13.6
13.6
13.55 13.55 13.50 202,600 0 0 0
AG1
11.4
11.4
11.40 11.40 11.40 300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.5
15.5
15.65 15.65 15.45 338,700 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
37.5
37.5
38 39.40 37.20 5,300 0 0 0
AGR
15.3
15.3
15.40 15.50 15.25 293,200 0 0 0
AGX
155.5
155.5
155.50 155.50 155.50 100 0 0 0
AIC
10
10
10 10 10 500 0 0 0
AIG
44.5
44.5
45 45 44.50 5,800 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ALV
7.5
7.5
6.80 7.50 6.80 116,700 0 0 0
AMC
13.7
13.7
13.90 14.30 13.70 2,900 0 0 0
AME
7.9
7.9
7.90 7.90 7.90 100 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 5,500 0 0 0
AMS
7.8
7.8
7.70 8 7.70 125,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
40.9
40.9
41.40 42.30 39.80 91,100 0 0 0
ANV
27.7
27.7
28.35 28.45 27.70 1,835,300 0 0 0
APF
40
40
40.90 41.40 40 14,000 0 0 0
APG
10.6
10.6
10.55 10.70 10.40 339,700 0 0 0
APH
7.0
7.0
6.98 7.08 6.95 447,900 0 0 0
API
7
7
7 7.10 6.90 99,900 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.2
5.2
5.30 5.30 5.20 7,300 0 0 0
APS
7.4
7.4
7.40 7.50 7.30 266,400 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
6.92 6.96 6.86 266,000 0 0 0
ASP
4.7
4.7
4.56 4.70 4.56 12,300 0 0 0
AST
75.2
75.2
74 77.80 74 8,800 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
54.8
54.8
53 54.80 53 300 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 10.50 10.20 86,600 0 0 0
BAB
12.4
12.4
12.40 12.50 12.40 1,000 0 0 0
BAF
34.0
34.0
34.60 34.60 33.95 1,690,200 0 0 0
BAL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BAX
34.1
34.1
37 37.10 34.10 2,300 0 0 0
BBC
76.1
76.1
76.10 76.10 76.10 0 0 0 0
BBH
13.4
13.4
15.20 15.20 13.40 3,200 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
12.3
12.3
11.50 12.40 11.10 23,300 0 0 0
BCA
12.8
12.8
12.80 12.80 12.70 21,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.80 22,800 0 0 0
BCE
11.1
11.1
11.10 11.10 10.95 35,200 0 0 0
BCF
43.3
43.3
43.10 43.30 43.10 6,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
66
66
65.60 66 65.10 158,400 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
44
44
43 44 43 13,300 0 0 0
BDT
10.1
10.1
10.10 10.10 10.10 2,700 0 0 0
BDW
28
28
28 28 28 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
21
21
20.30 23.10 20.30 2,400 0 0 0
BFC
43.1
43.1
43.45 43.45 43.05 80,100 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
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
9.50 9.50 9.50 400 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
33.5
33.5
32 34 32 17,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.2
22.2
22.80 23 22.15 795,100 0 0 0
BID
37.5
37.5
37.80 37.95 37.45 1,702,000 0 0 0
BIG
6.4
6.4
6.20 6.50 6.10 720,600 0 0 0
BIO
12.4
12.4
12.70 12.70 12.40 1,400 0 0 0
BKC
22.7
22.7
22.40 22.70 22.20 4,400 0 0 0
BKG
3.1
3.1
2.94 3.14 2.94 556,000 0 0 0
BLI
9.7
9.7
9.70 9.70 9.50 2,800 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23
23
22.30 23 22.30 600 0 0 0
BMC
15.8
15.8
15.60 15.80 15.60 31,800 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
19.1
19.1
18.60 19.40 18.45 679,000 0 0 0
BMJ
10.9
10.9
11 11 10 900 0 0 0
BMK
13.8
13.8
14.50 15 12.50 11,000 0 0 0
BMP
155.9
155.9
160.10 160.20 155.40 219,200 0 0 0
BMS
12.7
12.7
12.70 12.80 12.60 94,500 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BNA
7.7
7.7
8 8.10 7.70 182,100 0 0 0
BNW
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4.4
4.4
4.50 4.50 4.30 400 0 0 0
BRC
12.6
12.6
12.60 12.60 12.60 1,100 0 0 0
BRR
18.4
18.4
18.40 18.40 18.40 500 0 0 0
BRS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
BSA
22.3
22.3
22.40 22.40 22.30 1,100 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
39.5
39.5
39.50 40 38.80 267,400 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 300 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 19 18.90 1,200 0 0 0
BSR
14.9
14.9
15.10 15.20 14.85 8,535,400 0 0 0
BT1
10.8
10.8
10.80 10.80 10.80 9,500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 4,000 0 0 0
BTD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
27.9
27.9
27.50 28.10 27.30 9,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 500 0 0 0
BTP
9.5
9.5
9.52 9.52 9.50 22,400 0 0 0
BTS
5.5
5.5
5.40 5.50 5.30 6,400 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 1,600 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
13.20 13.30 13.10 573,400 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
55.6
55.6
52 55.60 52 1,282,300 0 0 0
BVL
17.7
17.7
18 18.50 17.70 4,100 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.8
30.8
31.20 31.40 30.80 222,900 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46
46
47 47.10 46 163,300 0 0 0
BWS
34
34
34 34 34 0 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
26.7
26.7
26.25 27.80 26.05 44,000 0 0 0
C47
9.6
9.6
9.68 9.80 9.40 33,100 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 1,078,300 0 0 0
C69
13.1
13.1
13 13.30 12.90 403,900 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
40.6
40.6
40.70 40.70 40.20 9,300 0 0 0
CAT
24
24
24 24.10 22.80 93,700 0 0 0
CBI
15.7
15.7
15.70 15.70 15.70 4,900 0 0 0
CBS
28
28
27.90 28 27.90 500 0 0 0
CC1
29.2
29.2
29.20 29.20 29.20 200 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
12.9
12.9
13.20 13.20 12.80 24,900 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.2
6.2
6.28 6.28 6.19 217,200 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.4
12.4
12.40 12.40 12.40 400 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
24.6
24.6
25.50 25.50 24.30 325,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33
33
33.10 33.30 33 4,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11
11
10.60 11.10 10.60 7,100 0 0 0
CDR
6.3
6.3
6.50 6.50 6.10 3,800 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
24.8
24.8
25.50 25.70 24.70 10,856,000 0 0 0
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8
8
8 8 8 0 0 0 0
CFV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 400 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
31.80 31.80 31.50 27,500 0 0 0
CHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 5,000 0 0 0
CID
9.5
9.5
10 10 9.50 2,400 0 0 0
CIG
9.1
9.1
9.29 9.29 9.08 14,000 0 0 0
CII
26.6
26.6
26.25 26.75 25.80 15,186,000 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 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
45.90 46.30 45.80 6,400 0 0 0
CKD
22.6
22.6
22.60 22.60 22.50 1,200 0 0 0
CKG
11.3
11.3
11.45 11.45 11.25 27,400 0 0 0
CKV
18
18
18.70 18.70 18 200 0 0 0
CLC
54.2
54.2
52 54.70 52 13,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.4
21.4
21.50 21.50 21.30 1,200 0 0 0
CLL
30.8
30.8
30.80 30.90 30.65 9,200 0 0 0
CLM
68.4
68.4
68.40 68.40 68.40 100 0 0 0
CLW
45
45
45 45 45 0 0 0 0
CLX
16
16
16 16.30 16 50,900 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
23.3
23.3
23.90 23.90 23.20 7,000 0 0 0
CMF
399
399
399 399 399 500 0 0 0
CMG
36.5
36.5
36.70 37 36.40 257,000 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
68.6
68.6
75 75 68.50 8,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.3
8.3
8.20 8.40 8.20 8,300 0 0 0
CMT
13.4
13.4
13.20 13.40 13.20 200 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
6.6
6.6
6.50 6.60 6.50 187,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
33.50 33.50 33.50 200 0 0 0
CNG
25.0
25.0
25.15 25.15 24.95 4,500 0 0 0
CNN
54.7
54.7
54.70 54.70 54.70 100 0 0 0
CNT
8.3
8.3
8 8.30 8 120,300 0 0 0
COM
29
29
29 29 29 0 0 0 0
CPA
9
9
9 9 9 200 0 0 0
CPC
17.8
17.8
17.80 17.80 17.80 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.4
31.4
31.60 31.80 31.40 21,700 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CRC
9.6
9.6
9.60 9.66 9.38 552,600 0 0 0
CRE
9.5
9.5
9.56 9.56 9.45 341,900 0 0 0
CSC
18.1
18.1
18 18.10 17.90 14,900 0 0 0
CSI
27.1
27.1
27.30 27.30 27.10 700 0 0 0
CSM
13.1
13.1
13.20 13.20 13.05 134,000 0 0 0
CSV
30.2
30.2
30.40 30.55 30.05 253,800 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.3
8.3
9.20 9.20 8.20 1,200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
17.80 17.90 17.70 400 0 0 0
CTD
86.6
86.6
85.30 88 85 1,002,700 0 0 0
CTF
19.5
19.5
19.70 19.70 19.30 253,900 0 0 0
CTG
51.1
51.1
51.40 51.40 50.60 6,112,900 0 0 0
CTI
23.3
23.3
23.55 23.70 23.20 311,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.7
10.7
11.10 11.20 10.60 85,200 0 0 0
CTR
85.5
85.5
86.50 86.50 85.50 431,900 0 0 0
CTS
34.7
34.7
35 35.40 34.25 622,000 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 100 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 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.2
11.2
10.70 11.20 10.70 16,600 0 0 0
D2D
35.3
35.3
35.30 35.45 35.25 30,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
17.80 18 17.80 500 0 0 0
DAE
13.8
13.8
13.80 13.80 13.80 400 0 0 0
DAH
3.8
3.8
3.77 3.79 3.71 97,100 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
11.2
11.2
11.60 11.60 11.20 1,200 0 0 0
DAT
9
9
8.71 9 8.71 2,900 0 0 0
DBC
27.6
27.6
28.05 28.15 27.60 3,271,000 0 0 0
DBD
50
50
50.40 50.40 49.90 20,900 0 0 0
DBM
26.4
26.4
26.40 26.40 26.40 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 7,600 0 0 0
DC1
8.1
8.1
6.20 8.10 6.20 200 0 0 0
DC2
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DC4
11.3
11.3
11.45 11.45 11.15 355,300 0 0 0
DCF
37
37
38.50 38.50 33.10 6,300 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
40.4
40.4
41 41 39.50 440,700 0 0 0
DCM
33.8
33.8
34.05 34.10 33.65 1,198,700 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 700 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDB
10.3
10.3
10.30 10.80 9.50 646,300 0 0 0
DDG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDH
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.9
6.9
6.70 6.90 6.70 1,800 0 0 0
DDV
25.5
25.5
26.20 26.30 25.20 1,826,900 0 0 0
DFC
26.8
26.8
26.80 26.80 26.80 100 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
94
94
95 95.50 93.80 1,522,000 0 0 0
DGT
4.8
4.8
4.90 5 4.70 104,500 0 0 0
DGW
42.5
42.5
43.55 44.15 42.50 1,659,700 0 0 0
DHA
57.1
57.1
58.30 58.80 57.10 75,400 0 0 0
DHB
7.8
7.8
7.80 7.80 7.80 700 0 0 0
DHC
33.3
33.3
33.55 33.55 32.75 337,800 0 0 0
DHD
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DHG
104
104
104.80 105 103.60 18,900 0 0 0
DHM
6.2
6.2
6.10 6.29 6.05 1,300 0 0 0
DHN
27.7
27.7
27.70 27.70 27.70 1,500 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
72
72
75.60 75.60 72 3,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4.30 4.30 4 5,800 0 0 0
DIG
20
20
20.55 20.65 19.90 10,980,900 0 0 0
DIH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
6.5
6.5
6.50 6.60 6.50 522,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.77 2.90 2.77 3,368,700 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
59.4
59.4
59.40 59.40 59.40 0 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25.4
25.4
25.40 25.50 25.40 700 0 0 0
DNC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
DND
8.8
8.8
8.40 8.80 8.40 1,700 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNH
53
53
53 53 53 0 0 0 0
DNL
39
39
39 39 39 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
21
21
21 21 21 1,500 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
36.1
36.1
36.10 36.10 36.10 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.6
51.6
51.30 51.90 51.30 700 0 0 0
DPG
42.7
42.7
43.20 43.20 42.50 538,900 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 100 0 0 0
DPM
23.2
23.2
23.15 23.25 23.05 1,642,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.6
37.6
38.10 38.20 37.55 580,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.7
10.7
10.75 10.75 10.50 12,900 0 0 0
DRC
15.3
15.3
15.30 15.40 15.25 183,300 0 0 0
DRG
9.2
9.2
8.90 9.40 8.90 20,900 0 0 0
DRH
2.5
2.5
2.32 2.48 2.32 1,104,800 0 0 0
DRI
13
13
12.90 13.10 12.90 359,100 0 0 0
DRL
50
50
50 50.30 49.90 7,700 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 6,800 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
25.9
25.9
26.25 26.30 25.85 196,800 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
43.9
43.9
43.60 43.90 43.40 4,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.20 9.20 9 12,500 0 0 0
DTA
4.4
4.4
4.40 4.40 4.35 4,800 0 0 0
DTD
17.7
17.7
18 18 17.40 226,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.5
2.5
2.50 2.60 2.50 54,200 0 0 0
DTK
12.4
12.4
12.90 12.90 12 500 0 0 0
DTL
13.1
13.1
13.15 13.15 13.05 4,900 0 0 0
DTP
116
116
116.20 116.20 116 600 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
15.1
15.1
15.10 15.10 15.10 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.4
6.4
6.40 6.50 6.30 80,600 0 0 0
DVN
20.5
20.5
20.40 20.70 20.30 41,200 0 0 0
DVP
67.8
67.8
67.80 67.80 67.50 6,400 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
18.5
18.5
18.65 18.70 18.30 8,077,400 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.1
11.1
11.30 11.30 10.90 413,000 0 0 0
DXS
10.0
10.0
10.20 10.25 9.92 2,244,200 0 0 0
DXV
3.8
3.8
3.97 3.97 3.81 1,900 0 0 0
E12
5.5
5.5
5.40 5.50 5.30 3,600 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.6
11.6
11.50 11.60 11.50 300 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
36.5
36.5
34.50 37.20 34 21,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
22.3
22.3
22.75 22.90 22.30 3,454,400 0 0 0
EIC
26.5
26.5
26.50 26.50 26.50 500 0 0 0
EID
23.1
23.1
22.60 23.10 22.50 8,400 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 1,500 0 0 0
ELC
22.5
22.5
22.30 22.80 21.80 1,063,300 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
21.4
21.4
21.50 21.50 21.20 700 0 0 0
EVE
11.1
11.1
11.20 11.20 10.95 25,900 0 0 0
EVF
11.9
11.9
12.10 12.15 11.90 2,557,300 0 0 0
EVG
8.9
8.9
9.09 9.09 8.81 1,309,000 0 0 0
EVS
6.2
6.2
6.20 6.20 6.10 92,300 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
3.67 3.79 3.67 56,900 0 0 0
FCN
16.4
16.4
15.35 16.40 15.35 3,509,400 0 0 0
FCS
6.5
6.5
6.60 6.60 6.20 400 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 100 0 0 0
FIC
17.9
17.9
19.40 19.40 16.90 66,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
7.99 8.12 7.90 70,900 0 0 0
FIT
5.6
5.6
5.19 5.55 5.18 8,922,600 0 0 0
FMC
35.9
35.9
36 36.10 35.90 18,800 0 0 0
FOC
64.5
64.5
65 65 64.50 6,500 0 0 0
FOX
64.6
64.6
66.50 66.50 64.60 95,500 0 0 0
FPT
95.5
95.5
96.60 97.30 95.50 5,278,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FRT
157.3
157.3
160 160 154.10 681,300 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
49.6
49.6
49.60 49.60 49.60 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
32.1
32.1
32.40 32.70 32.10 696,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9
9
9.20 9.40 8.90 360,900 0 0 0
GAS
65.4
65.4
64.10 65.40 63.60 1,050,700 0 0 0
GCB
5.3
5.3
6.20 6.20 5.30 5,900 0 0 0
GCF
27.5
27.5
27.50 28.40 27.50 400 0 0 0
GDA
17.2
17.2
17.50 17.50 16.90 134,200 0 0 0
GDT
21.3
21.3
21.15 21.45 21 46,000 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.3
14.3
14.40 14.45 14.25 230,200 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
43.1
43.1
45.30 45.30 43.10 12,322,400 0 0 0
GGG
3
3
3 3 3 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.2
29.2
29.20 29.20 29.20 11,400 0 0 0
GIC
15.4
15.4
15.40 15.40 15.30 400 0 0 0
GIL
14.5
14.5
14.60 14.65 14.50 84,100 0 0 0
GKM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.7
21.7
21.30 21.70 21 3,800 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
38
38
38 38 38 200 0 0 0
GMD
59.5
59.5
61.70 61.70 59.10 1,698,000 0 0 0
GMH
8.7
8.7
8.65 8.65 8.64 2,500 0 0 0
GMX
15.5
15.5
15.60 15.60 15.50 1,600 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 69,500 0 0 0
GSM
30.9
30.9
30.90 30.90 30.90 500 0 0 0
GSP
10.4
10.4
10.35 10.40 10.35 25,900 0 0 0
GTA
9.7
9.7
9.75 9.75 9.65 300 0 0 0
GTD
62.5
62.5
68.50 70 57.90 22,100 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.0
27.0
27.45 27.55 26.80 3,507,000 0 0 0
GVT
72
72
72.10 72.10 71.70 2,100 0 0 0
H11
7
7
7 7 7 100 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
15
15
15 15 15 0 0 0 0
HAF
22.1
22.1
22.10 26.40 22.10 2,700 0 0 0
HAG
18.1
18.1
18 18.15 17.60 9,450,900 0 0 0
HAH
59.2
59.2
60.40 60.40 58.30 3,639,200 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 0 0 0 0
HAP
8
8
7.99 8.02 7.71 154,900 0 0 0
HAR
4.3
4.3
4 4.28 3.98 816,600 0 0 0
HAS
8.4
8.4
8.35 8.35 8.35 0 0 0 0
HAT
33.2
33.2
33 33.20 33 1,600 0 0 0
HAV
3.7
3.7
3.70 3.70 3.70 100 0 0 0
HAX
10.9
10.9
10.95 11 10.85 310,000 0 0 0
HBC
6.4
6.4
6.30 6.40 6.20 890,600 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HBS
5
5
5 5 5 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCC
23.7
23.7
24.70 24.70 23.70 3,000 0 0 0
HCD
7.7
7.7
7.72 7.80 7.69 7,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.5
22.5
22.90 23 22.50 6,436,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
17
17
17.90 17.90 13.60 3,400 0 0 0
HD6
11.7
11.7
11.60 11.70 11.60 5,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 3,000 0 0 0
HDA
6.3
6.3
6.10 6.30 6.10 3,200 0 0 0
HDB
32.8
32.8
32.85 32.95 32.40 9,934,700 0 0 0
HDC
26.1
26.1
26.80 26.85 26 2,879,400 0 0 0
HDG
30.4
30.4
31.10 31.25 30.40 2,223,300 0 0 0
HDM
38.5
38.5
38.50 38.50 38.50 300 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
17.5
17.5
17.20 17.50 17.20 1,700 0 0 0
HEC
66
66
66 66 66 100 0 0 0
HEJ
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEV
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HFB
10
10
10 10 10 100 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
249.9
249.9
246.50 250 246.50 7,100 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
13 13.65 11.95 7,891,200 0 0 0
HHS
13.9
13.9
14.15 14.15 13.80 1,345,400 0 0 0
HHV
14.7
14.7
14.50 14.90 14.50 8,174,700 0 0 0
HID
11.2
11.2
11.15 11.15 11.10 506,300 0 0 0
HII
9.2
9.2
9.22 9.23 9 2,295,400 0 0 0
HIO
7.3
7.3
7.10 7.40 7.10 2,300 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
28.8
28.8
27.50 28.80 27.50 700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.4
12.4
13.30 13.30 12.30 8,300 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
14.4
14.4
14.70 14.90 14.40 29,500 0 0 0
HLD
18.3
18.3
18 18.30 18 33,000 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.6
11.6
11.60 11.80 11.55 32,300 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
11.8
11.8
11.60 11.80 11.60 900 0 0 0
HMS
35
35
35.10 35.10 35 1,200 0 0 0
HNB
18.6
18.6
18.60 18.60 18.60 200 0 0 0
HND
10.7
10.7
10.80 10.90 10.70 6,600 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.8
5.8
5.80 6 5.80 772,200 0 0 0
HNI
27
27
27 27 27 900 0 0 0
HNM
8.3
8.3
8.30 8.40 8.20 367,900 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.80 6,700 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
17
17
17.20 17.20 17 11,700 0 0 0
HPG
26.8
26.8
26.90 27.10 26.75 21,455,600 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
82
82
82 82 82 0 0 0 0
HPT
23.3
23.3
25 25.20 23.30 3,700 0 0 0
HPW
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HPX
4.8
4.8
4.67 4.86 4.67 2,647,600 0 0 0
HQC
3.2
3.2
3.14 3.16 3.12 5,398,900 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
16.5
16.5
16.70 16.75 16.45 1,629,900 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
9
9
8.87 9.50 8.70 1,188,100 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 1,400 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.6
4.6
4.70 4.70 4.60 2,800 0 0 0
HT1
15.5
15.5
15.30 15.60 15.30 274,700 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 3.40 0 0 0 0
HTG
46.6
46.6
47 47 46.60 14,100 0 0 0
HTI
23.9
23.9
23.80 24 23.80 13,500 0 0 0
HTL
23.5
23.5
23.85 23.90 23.45 2,200 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 300 0 0 0
HTN
9.2
9.2
9.40 9.40 9.15 344,900 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12
12
11.50 12 11.50 1,600 0 0 0
HU1
6.9
6.9
6.06 6.94 6.06 2,500 0 0 0
HU4
12
12
12 12.20 12 48,000 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 300 0 0 0
HUB
15.7
15.7
15.50 15.65 15.20 30,600 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16.6
16.6
16.70 16.80 16.50 1,073,400 0 0 0
HVA
19.3
19.3
19.40 19.40 18.80 36,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.60 13.65 13.25 130,800 0 0 0
HVN
28.5
28.5
28.85 28.85 28.15 1,323,100 0 0 0
HVT
29.9
29.9
30 30 29.80 2,000 0 0 0
HVX
2.6
2.6
2.75 2.75 2.63 18,900 0 0 0
HWS
14.6
14.6
14.70 14.70 14.60 1,600 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.2
3.2
3 3.20 3 3,500 0 0 0
ICG
18.5
18.5
18.50 18.50 18.50 900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
38
38
37.80 38.70 37.80 8,600 0 0 0
ICT
23.8
23.8
23.70 24.50 23.10 106,000 0 0 0
IDC
37.7
37.7
38.70 39 37.50 1,524,200 0 0 0
IDI
7.2
7.2
7.26 7.28 7.19 466,700 0 0 0
IDJ
5.2
5.2
5.30 5.40 5.20 435,500 0 0 0
IDP
182.5
182.5
182.50 182.50 182.50 0 0 0 0
IDV
28.1
28.1
27.80 28.10 27.50 12,700 0 0 0
IFS
21.2
21.2
21.20 21.20 21.20 0 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
11.9
11.9
12.05 12.05 11.85 1,125,400 0 0 0
ILA
6.8
6.8
7.10 7.10 6.70 24,700 0 0 0
ILB
26
26
26.05 26.05 26 8,100 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 500 0 0 0
ILS
21.6
21.6
24.70 24.70 21.60 14,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.2
49.2
50 50.20 48.60 265,500 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
41.3
41.3
41.60 41.80 41.30 22,800 0 0 0
IPA
18.2
18.2
18.60 18.60 18.20 112,200 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.6
25.6
25.60 25.60 25.60 5,800 0 0 0
IST
37.9
37.9
37.90 37.90 37.90 200 0 0 0
ITC
14.1
14.1
14.05 14.25 13.95 92,200 0 0 0
ITD
16.2
16.2
15.10 16.15 15 77,700 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 87,000 0 0 0
ITS
4.5
4.5
4.30 4.50 4.30 2,400 0 0 0
IVS
8.8
8.8
8.90 8.90 8.70 22,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.68 6.70 6.60 54,900 0 0 0
KBC
34.0
34.0
34.80 34.85 33.90 3,974,700 0 0 0
KCB
10.7
10.7
10.60 10.70 10.40 13,900 0 0 0
KDC
52
52
51.90 52.10 51.50 318,300 0 0 0
KDH
33.4
33.4
34 34 33.20 2,829,300 0 0 0
KDM
23.5
23.5
22.80 23.50 22 66,500 0 0 0
KGM
5.6
5.6
5.70 5.80 5.60 20,600 0 0 0
KHD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KHG
7.3
7.3
7.43 7.45 7.26 9,877,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.40 12.65 12.30 7,000 0 0 0
KHS
16.8
16.8
16.40 16.90 16.40 29,100 0 0 0
KHW
32
32
32.10 32.10 32 600 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
16.4
16.4
16.30 16.70 16 565,500 0 0 0
KMR
3
3
2.97 3 2.95 10,100 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39.25 39.40 39 402,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.60 18.85 18.35 1,398,000 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 300 0 0 0
KSF
75.6
75.6
75 76 74.40 31,600 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 1.90 9,700 0 0 0
KST
15.7
15.7
16.70 16.70 15 1,800 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 0 0 0 0
KTS
38
38
38 38 38 100 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
25.4
25.4
25.40 25.40 25.40 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
30.7
30.7
31 31.20 30.30 49,900 0 0 0
L18
26.5
26.5
27 27 26.20 2,800 0 0 0
L40
94.5
94.5
91 94.50 90.40 52,100 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
19 19 19 3,100 0 0 0
LAI
15.3
15.3
15.50 15.50 15.20 21,400 0 0 0
LAS
16.5
16.5
16.60 16.70 16.50 124,300 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
32
32
32 32 32 200 0 0 0
LBM
35.7
35.7
35.75 35.85 35.50 28,400 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
10.6
10.6
10.40 10.65 10.35 4,199,400 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.48 4.55 4.42 1,462,500 0 0 0
LDP
11.9
11.9
12 12 11.90 1,400 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
63.5
63.5
63.40 63.50 63.40 1,100 0 0 0
LGL
6.3
6.3
5.92 6.27 5.92 1,009,500 0 0 0
LHC
115.8
115.8
117 117 114 5,100 0 0 0
LHG
29.3
29.3
29.55 29.55 29.20 132,400 0 0 0
LIC
25.2
25.2
26.90 26.90 25.20 7,000 0 0 0
LIG
4.4
4.4
4.30 4.50 4.30 172,000 0 0 0
LIX
34.6
34.6
34.75 34.95 34.50 15,200 0 0 0
LKW
34.1
34.1
34.20 34.20 34.10 400 0 0 0
LLM
16.9
16.9
16.40 16.90 16.40 500 0 0 0
LM3
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LM8
14.3
14.3
14.25 14.25 14.25 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
46.3
46.3
48.10 48.55 46.05 2,989,700 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
32.50 33.20 32.50 44,000 0 0 0
LSS
9.5
9.5
9.45 9.70 9.45 228,300 0 0 0
LTC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
22
22
21.40 22 21.40 14,200 0 0 0
MA1
34.5
34.5
34.50 34.50 34.50 100 0 0 0
MAC
13
13
13.50 13.60 13 1,300 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
25.3
25.3
25 25.55 24.85 22,616,800 0 0 0
MBG
3.5
3.5
3.50 3.50 3.40 381,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.4
28.4
28.80 29.10 28.30 2,027,900 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 700 0 0 0
MCH
214.7
214.7
215 216 214 112,400 0 0 0
MCM
26.7
26.7
26.80 26.90 26.70 7,700 0 0 0
MCO
7.2
7.2
7.10 7.30 7.10 8,600 0 0 0
MCP
28.6
28.6
28.50 28.60 28.10 21,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 9.90 9.90 1,000 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 11,200 0 0 0
MDG
22
22
22 22 22 0 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.8
36.8
37.50 37.50 36.70 15,800 0 0 0
MGC
12.3
12.3
12.30 12.60 12 13,000 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
28.8
28.8
28.50 28.80 28.50 500 0 0 0
MHC
13.6
13.6
13.50 13.65 13.50 147,900 0 0 0
MIC
13.1
13.1
13.40 13.50 13.10 700 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.8
17.8
17.30 18.30 17.25 312,500 0 0 0
MKP
27.2
27.2
27 27.20 27 2,900 0 0 0
MKV
15
15
15 15 15 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.9
19.9
20.10 20.10 19.80 6,700 0 0 0
MML
36.7
36.7
37.50 37.60 36.40 219,800 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
17.2
17.2
17.10 17.20 16.90 13,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.40 17.50 17 7,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13
13
13.25 13.25 12.95 4,479,600 0 0 0
MSH
33.8
33.8
33.85 33.90 33.65 192,100 0 0 0
MSN
77.9
77.9
78 78.80 77.90 4,073,000 0 0 0
MSR
26.1
26.1
26.50 26.80 25.70 802,400 0 0 0
MST
6.4
6.4
6.50 6.50 6.30 1,444,600 0 0 0
MTA
13.8
13.8
14 14 13.50 20,100 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
22.80 22.80 22.80 100 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 300 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 16.20 2,700 0 0 0
MVC
16.9
16.9
16.90 17.50 16.50 93,600 0 0 0
MVN
47.5
47.5
46.20 47.50 45.40 1,800 0 0 0
MWG
84.9
84.9
84.30 85.10 83.50 4,614,500 0 0 0
MZG
10.3
10.3
9.50 10.30 9.30 2,450,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.8
32.8
32.65 32.95 32.35 694,900 0 0 0
NAG
8.1
8.1
8.20 8.30 8.10 113,500 0 0 0
NAP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
NAU
9.1
9.1
9.10 9.10 9.10 100 0 0 0
NAV
17.3
17.3
17.25 17.25 17.25 800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.9
19.9
20.50 20.50 19.90 19,500 0 0 0
NBC
8.6
8.6
8.60 8.60 8.50 6,600 0 0 0
NBE
12.1
12.1
12 12.10 12 1,600 0 0 0
NBP
7.6
7.6
7.80 7.80 7.50 17,000 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 300 0 0 0
NBW
40.5
40.5
40.50 40.50 40.50 0 0 0 0
NCG
11.9
11.9
12.90 12.90 11.40 6,200 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
94.5
94.5
94.20 94.60 94.10 13,800 0 0 0
ND2
36.1
36.1
36.10 36.10 36.10 9,800 0 0 0
NDC
136
136
136 136 136 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.50 11.60 11.40 85,400 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5 5 5 0 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 6.80 6.70 21,900 0 0 0
NET
69.5
69.5
68.80 69.50 68.10 1,700 0 0 0
NFC
61
61
70.10 70.10 61 1,700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
18.2
18.2
18.30 18.30 17.85 148,700 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
12.1
12.1
12.40 12.40 12.10 164,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.2
10.2
10.20 10.20 10.20 1,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NKG
15.8
15.8
16.05 16.20 15.70 3,816,400 0 0 0
NLG
35.9
35.9
35.70 35.90 35 1,427,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
59.2
59.2
59.20 59.60 58.20 47,000 0 0 0
NNT
65.6
65.6
64.90 65.60 64.90 700 0 0 0
NO1
6.7
6.7
6.73 6.73 6.65 48,800 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NRC
6.1
6.1
6.20 6.20 6.10 599,900 0 0 0
NS2
23
23
21.90 23 21.90 1,200 0 0 0
NSC
78
78
78 78 77.80 16,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 10,200 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 300 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 12.80 100 0 0 0
NT2
23.9
23.9
23.90 23.90 23.40 914,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
156.7
156.7
157.60 157.80 156.50 18,600 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
59.5
59.5
59.50 59.50 59.50 300 0 0 0
NTL
18
18
18.40 18.55 18 1,020,300 0 0 0
NTP
63.9
63.9
64.30 64.70 63.90 155,100 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
13.9
13.9
14 14.20 13.80 143,600 0 0 0
NVL
14.7
14.7
14.85 14.85 14.40 6,037,300 0 0 0
NVP
65
65
65 65 65 0 0 0 0
NVT
8.3
8.3
8.29 8.29 8.29 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
5.50 5.50 4.30 3,100 0 0 0
OCB
12.4
12.4
12.40 12.50 12.35 1,053,400 0 0 0
OCH
6.3
6.3
6.50 6.50 6.30 42,200 0 0 0
ODE
46.3
46.3
46.40 46.50 46.20 18,400 0 0 0
OGC
4.1
4.1
4.06 4.08 4 399,400 0 0 0
OIL
10.8
10.8
10.60 10.80 10.40 1,070,700 0 0 0
ONE
5.3
5.3
5.30 5.40 5.30 14,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.45 22.50 22.40 1,200 0 0 0
ORS
13.6
13.6
13.75 13.90 13.55 808,800 0 0 0
PAC
23.4
23.4
23.90 23.95 23.25 515,500 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.3
27.3
27.70 28.30 27.20 757,600 0 0 0
PAP
25.5
25.5
24.60 25.50 24.60 2,800 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 20,000 0 0 0
PAT
104.1
104.1
103.70 104.50 103 11,300 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 6,700 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PBT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PC1
22.4
22.4
23.20 23.20 22.40 3,643,600 0 0 0
PCC
27
27
27 27 27 100 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 300 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18
18
18 18.10 18 86,200 0 0 0
PCM
13.8
13.8
13.80 13.80 13.80 3,700 0 0 0
PCT
10
10
10 10 9.80 17,800 0 0 0
PDB
24.8
24.8
24.80 25 24.80 9,500 0 0 0
PDC
5.1
5.1
5 5.10 5 1,500 0 0 0
PDN
99
99
95.50 99 95.50 1,600 0 0 0
PDR
22.1
22.1
22.25 22.25 21.60 7,160,900 0 0 0
PDV
10.8
10.8
10.85 10.90 10.70 12,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
4.10 4.10 3.60 4,200 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
35.8
35.8
35.40 36.80 35.20 2,695,000 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 101,000 0 0 0
PGB
12.8
12.8
12.80 12.80 12.70 17,100 0 0 0
PGC
13.4
13.4
13.50 13.50 13.40 2,200 0 0 0
PGD
24.2
24.2
24.20 24.50 24.20 3,300 0 0 0
PGI
19.8
19.8
19.70 19.75 19.70 1,200 0 0 0
PGN
6.6
6.6
6.60 6.70 6.50 4,600 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 7.20 7.20 300 0 0 0
PGV
19.7
19.7
19.75 19.85 19.35 19,900 0 0 0
PHC
5
5
5.02 5.10 5 72,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
68
68
67.50 68 67.50 600 0 0 0
PHP
33
33
33.30 33.30 32.80 56,300 0 0 0
PHR
57.2
57.2
58 58.40 57.10 252,500 0 0 0
PHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PIA
26.4
26.4
31.10 31.10 26.40 1,100 0 0 0
PIC
16.9
16.9
16.90 16.90 16.90 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIT
7.1
7.1
6.81 7.10 6.33 22,400 0 0 0
PIV
5.7
5.7
5.90 6.50 5.20 1,046,700 0 0 0
PJC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
PJS
30.1
30.1
30.10 39.90 30.10 3,500 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PLA
4.4
4.4
4.10 4.40 4.10 50,200 0 0 0
PLC
25.8
25.8
25.70 26 25.30 131,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
3.50 4 3.50 400 0 0 0
PLP
7.9
7.9
8.07 8.07 7.52 831,800 0 0 0
PLX
36.1
36.1
34.45 36.30 34.40 3,941,600 0 0 0
PMB
9.9
9.9
10 10 9.90 1,300 0 0 0
PMC
177.2
177.2
177.20 177.20 177.20 100 0 0 0
PMG
7.3
7.3
7.29 7.29 7.29 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
35
35
35 35 35 0 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 500 0 0 0
PNC
23
23
25 25 23 300 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 1,500 0 0 0
PNG
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PNJ
89.4
89.4
91.90 91.90 89.40 422,100 0 0 0
PNP
21
21
21 21 21 200 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
15
15 15 15 1,600 0 0 0
POT
22.8
22.8
22.60 24.20 22.50 22,000 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POW
14.8
14.8
15.15 15.20 14.80 8,508,300 0 0 0
PPC
10.0
10.0
10 10.05 9.98 262,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.9
27.9
27.80 28.10 27.70 6,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.6
19.6
19.60 19.60 19.60 100 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
10.1
10.1
9.40 10.10 9.40 38,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.2
13.2
13.20 13.20 13.10 1,000 0 0 0
PRE
22.2
22.2
22.40 22.50 22.10 2,200 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSB
4.5
4.5
4.40 4.50 4.30 30,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
17.7
17.7
16.70 17.80 16.70 758,300 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
8.10 8.10 8 77,500 0 0 0
PSL
11.5
11.5
11.60 11.60 11.50 1,000 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
20
20
19.50 20 19.50 700 0 0 0
PSW
7.7
7.7
7.70 7.70 7.70 500 0 0 0
PTB
51.2
51.2
51.50 51.60 50.90 91,100 0 0 0
PTC
7.1
7.1
7.29 7.30 7.10 11,600 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
3.02 3.05 3.02 8,400 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
10.70 10.70 10.60 4,500 0 0 0
PTT
10
10
10.10 10.10 10 600 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 2,800 0 0 0
PV2
2.8
2.8
2.80 2.90 2.80 114,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.5
28.5
28.40 28.50 28.20 91,800 0 0 0
PVC
10.6
10.6
10.70 10.80 10.60 297,900 0 0 0
PVD
25.9
25.9
26.05 26.15 25.20 7,863,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6.10 37,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
101.8
101.8
100 106.80 98 199,900 0 0 0
PVM
19
19
17.90 19 17.90 24,300 0 0 0
PVO
5.7
5.7
5.80 5.80 5.70 6,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.8
31.8
32.50 32.60 31.50 3,714,500 0 0 0
PVT
18.4
18.4
18.95 19 18.35 4,693,900 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.6
3.6
3.80 3.80 3.60 19,100 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.2
16.2
16.20 16.30 16.20 91,900 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
24
24
26.40 26.40 21.40 13,900 0 0 0
QCG
14.8
14.8
15 15.10 14.60 3,492,700 0 0 0
QHD
49.5
49.5
49.50 49.50 49.50 0 0 0 0
QHW
35.9
35.9
36 36 35.90 800 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
30.8
30.8
30.80 30.80 30.80 0 0 0 0
QNS
45.1
45.1
45.20 45.40 45 31,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
QPH
35
35
34.40 35 34.40 500 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
25.8
25.8
24 25.80 24 11,100 0 0 0
QTP
12.8
12.8
12.80 12.80 12.70 253,200 0 0 0
RAL
93
93
92.60 93 91.50 900 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.5
5.5
5.60 7.10 5.50 3,400 0 0 0
RCC
21.1
21.1
21 21.10 21 2,600 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.2
13.2
12.40 13.20 12.40 1,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.4
63.4
63.30 64.40 63.30 266,900 0 0 0
RIC
12
12
11.70 12.10 11.60 6,700 0 0 0
RTB
28.1
28.1
28.10 28.10 28.10 0 0 0 0
RYG
10
10
10 10.30 9.98 55,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
33.4
33.4
33.60 33.60 33.40 700 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.3
9.3
9.50 9.50 9.30 114,100 0 0 0
SAB
53.2
53.2
49.80 53.20 49.70 5,248,000 0 0 0
SAC
12.4
12.4
11 12.50 11 4,200 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 4,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.30 7.30 7.19 200,400 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
31.5
31.5
31.80 31.80 31.50 4,000 0 0 0
SAV
13.6
13.6
13.60 13.60 13.60 2,100 0 0 0
SB1
5.9
5.9
6.10 6.60 5.90 31,500 0 0 0
SBA
28.8
28.8
28.30 28.75 27.50 7,400 0 0 0
SBB
17.2
17.2
17 17.20 17 25,400 0 0 0
SBD
7.2
7.2
7.20 7.30 7.20 8,600 0 0 0
SBG
15.1
15.1
15.15 15.25 15.05 408,600 0 0 0
SBH
40.4
40.4
40.50 40.80 40.30 5,700 0 0 0
SBL
7.7
7.7
7.90 7.90 7.50 2,500 0 0 0
SBM
36
36
36 36 36 100 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.6
5.6
5.50 5.60 5.40 987,000 0 0 0
SBT
25
25
25.20 25.20 24.90 645,900 0 0 0
SBV
7.9
7.9
7.76 7.90 7.76 900 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.2
66.2
66.50 66.50 66.20 21,800 0 0 0
SCI
9.3
9.3
9.40 9.50 9.30 8,300 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.50 10,000 0 0 0
SCL
19.8
19.8
20 20 19.80 14,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.0
8.0
8.16 8.17 7.99 4,988,900 0 0 0
SCS
54.9
54.9
55.60 55.60 54.60 172,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.6
3.6
3.70 3.70 3.60 400 0 0 0
SD3
7
7
7 7 7 10,700 0 0 0
SD5
9
9
9 9 9 0 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.7
11.7
11.50 11.70 11.50 1,000 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDN
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
19.7
19.7
19.70 20.50 19.70 500 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
56.7
56.7
56.70 56.70 56.70 100 0 0 0
SEB
48
48
48 48 48 300 0 0 0
SED
20.3
20.3
20.30 20.40 20.20 8,900 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SFG
10.2
10.2
10.25 10.25 10 2,700 0 0 0
SFI
25.8
25.8
24.80 25.85 24.80 1,300 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.2
13.2
13.20 13.30 13 14,800 0 0 0
SGC
80.8
80.8
81.30 81.30 79 700 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 100 0 0 0
SGH
27
27
27 27 27 100 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SGN
60.4
60.4
60.50 60.50 60.40 1,400 0 0 0
SGP
27.8
27.8
27.80 28 27.30 186,900 0 0 0
SGR
19.5
19.5
19.95 20 19.50 89,700 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.2
16.2
16.40 16.45 16.15 2,100 0 0 0
SHA
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SHB
16.6
16.6
16.75 16.85 16.55 55,435,100 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.2
7.2
7 7.20 7 500 0 0 0
SHG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SHI
14.8
14.8
14.50 14.80 14.50 287,900 0 0 0
SHN
4.8
4.8
4.90 5 4.80 7,500 0 0 0
SHP
34.8
34.8
34.80 34.90 34.80 5,700 0 0 0
SHS
21
21
21.60 21.70 21 14,511,800 0 0 0
SID
15.5
15.5
17.70 17.70 15.50 1,700 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 0 0 0 0
SJ1
13.4
13.4
12.20 13.40 12.10 1,700 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 20,300 0 0 0
SJE
19.5
19.5
19.80 20.10 19.40 138,900 0 0 0
SJG
19.7
19.7
18.50 19.70 18.50 200 0 0 0
SJM
7
7
6.80 7.10 6.80 11,500 0 0 0
SJS
59.3
59.3
58.70 59.50 56.40 15,700 0 0 0
SKG
10.4
10.4
10.40 10.40 10.15 86,800 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
27
27
25 27 25 2,100 0 0 0
SLS
164.2
164.2
165 165 164.20 2,800 0 0 0
SMA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SMB
40.5
40.5
40.35 40.50 40.30 18,600 0 0 0
SMC
14.3
14.3
13.95 14.70 13.55 682,300 0 0 0
SMN
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SMT
12.1
12.1
11.90 12.10 11.70 3,000 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.4
31.4
31.40 31.40 31.40 0 0 0 0
SP2
21.2
21.2
21.20 21.20 21.20 0 0 0 0
SPB
18.4
18.4
18.50 18.50 18.40 300 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
10.65 10.65 10.65 0 0 0 0
SPV
24.2
24.2
22.90 24.20 22.90 300 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
2 2 1.90 23,400 0 0 0
SRC
50
50
50 50 50 0 0 0 0
SRF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SSB
17.6
17.6
17.35 17.60 17.35 2,404,700 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
8.1
8.1
8.20 8.20 8 2,200 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
29.4
29.4
30 30.45 29.40 31,938,300 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
5.6
5.6
5.65 5.68 5.60 121,300 0 0 0
STB
48.7
48.7
49.20 49.25 48.70 4,224,200 0 0 0
STC
16
16
16 16 16 500 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 100 0 0 0
STH
21.2
21.2
21.40 21.40 21 131,200 0 0 0
STK
16.8
16.8
16.50 16.75 16.50 2,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
23.8
23.8
22.20 23.75 22.20 20,000 0 0 0
SVD
5.9
5.9
5.82 5.95 5.82 9,900 0 0 0
SVG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
35
35
32.60 35.05 32.60 4,300 0 0 0
SVN
2.9
2.9
2.90 2.90 2.80 105,000 0 0 0
SVT
11
11
11 11 11 100 0 0 0
SWC
31
31
31 31 31 44,900 0 0 0
SZB
37.5
37.5
38.30 38.70 37.50 1,900 0 0 0
SZC
30.4
30.4
31 31 30.30 328,700 0 0 0
SZE
10
10
10 10 10 0 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
47
47
47.30 47.30 47 600 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12.4
12.4
12.30 12.50 12.30 21,100 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
54.6
54.6
53 55.60 52.80 1,229,000 0 0 0
TAN
43.5
43.5
43.50 43.50 43.50 4,100 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.4
37.4
37.45 37.45 37.40 200 0 0 0
TBD
138.9
138.9
138.90 138.90 138.90 500 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 100 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
34.2
34.2
34.65 34.80 34.15 6,283,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.1
20.1
20.25 20.40 19.95 2,740,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.7
34.7
34.70 34.70 34.55 4,600 0 0 0
TCM
27.7
27.7
27.85 27.85 27.50 969,100 0 0 0
TCO
9.1
9.1
9.20 9.25 8.98 131,500 0 0 0
TCR
2.8
2.8
2.98 2.98 2.83 400 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 0 0 0 0
TCW
32.1
32.1
32.60 32.60 32.10 1,800 0 0 0
TDB
41.9
41.9
41.90 41.90 41.90 100 0 0 0
TDC
11.7
11.7
11.70 11.75 11.60 111,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.17 3.26 3.11 17,000 0 0 0
TDH
4.7
4.7
4.83 4.83 4.71 73,900 0 0 0
TDM
58
58
59.10 59.10 58 3,500 0 0 0
TDP
28.9
28.9
28.45 29 28.40 203,200 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 3,100 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 33,000 0 0 0
TDW
48
48
48 48 48 100 0 0 0
TED
65
65
65 65 65 100 0 0 0
TEG
6.3
6.3
6.35 6.35 6.30 800 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
55.4
55.4
54.10 55.40 52.90 5,300 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.6
8.6
9 9.20 8.60 20,100 0 0 0
THD
30.5
30.5
30.70 30.70 30.30 6,600 0 0 0
THG
47.5
47.5
47.05 47.85 47.05 28,500 0 0 0
THM
8.4
8.4
9.50 9.50 8.40 1,100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.8
9.8
9.80 9.80 9.80 1,000 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 1,400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TID
23.9
23.9
24 24 23.90 2,100 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.7
7.7
7.70 7.80 7.50 301,400 0 0 0
TIN
54.8
54.8
50.50 54.80 50.50 8,000 0 0 0
TIP
18.2
18.2
18.35 18.35 18.15 98,600 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 7,400 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14
14
14 14 14 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.3
8.3
8.25 8.30 8.21 51,700 0 0 0
TLG
69
69
67 69.80 66.60 1,067,800 0 0 0
TLH
5.2
5.2
5.16 5.20 5.16 60,200 0 0 0
TLI
6.6
6.6
7.20 7.20 5.70 800 0 0 0
TLP
6.7
6.7
6.60 6.70 6.60 2,300 0 0 0
TLT
19.5
19.5
14.50 19.50 14.50 300 0 0 0
TMB
56.1
56.1
56.10 56.10 56.10 0 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
71
71
70 71 70 400 0 0 0
TMP
60.5
60.5
60.90 61 60.50 700 0 0 0
TMS
41
41
40.10 41 40 3,300 0 0 0
TMT
14.0
14.0
14 14.50 13.60 9,100 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
14.7
14.7
14.95 15.90 14.70 12,500 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 0 0 0 0
TNG
18.8
18.8
19 19.20 18.80 552,100 0 0 0
TNH
11.9
11.9
11.75 12.05 11.65 198,000 0 0 0
TNI
6.0
6.0
6.07 6.07 5.86 164,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.2
22.2
22 22.20 22 300 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.1
8.1
7.96 8.16 7.96 98,300 0 0 0
TNV
17.9
17.9
17.90 17.90 17.90 6,100 0 0 0
TNW
12.3
12.3
12.30 12.30 12.30 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
145.4
145.4
144 148.20 142.30 58,100 0 0 0
TOT
15.9
15.9
15.80 15.90 15.70 2,500 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
17.2
17.2
17.35 17.45 17.15 4,425,100 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
10.4
10.4
10 10.40 10 1,100 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 17.10 100 0 0 0
TRA
68.6
68.6
68.90 68.90 68.60 700 0 0 0
TRC
78.9
78.9
80.50 80.50 78.90 82,400 0 0 0
TRS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.60 5.70 5.60 2,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.2
13.2
13.50 13.50 13 44,800 0 0 0
TSB
34.7
34.7
36.40 36.40 34.70 600 0 0 0
TSC
3.3
3.3
3.11 3.31 3.11 3,309,800 0 0 0
TSD
5
5
5.30 5.30 5 1,500 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
30.5
30.5
30.50 30.50 30.50 0 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6.8
6.8
6.60 6.80 6.50 37,000 0 0 0
TTA
11.3
11.3
11.20 11.25 11.15 38,100 0 0 0
TTC
9.8
9.8
9.80 9.80 9.80 100 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 36.70 200 0 0 0
TTF
3.5
3.5
3.29 3.47 3.25 5,708,500 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 6,900 0 0 0
TTL
9
9
8.60 9 8.50 3,200 0 0 0
TTN
18.3
18.3
17.80 18.60 17.60 272,000 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTT
35
35
35 35 35 200 0 0 0
TUG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TV1
23.3
23.3
23.50 23.50 23 9,200 0 0 0
TV2
36.2
36.2
36.50 36.65 36.10 152,600 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.7
14.7
14.90 14.90 14.70 14,700 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.3
8.3
8.20 8.49 8.19 14,200 0 0 0
TVC
9.1
9.1
9.20 9.30 9.10 117,500 0 0 0
TVD
10.1
10.1
10.30 10.30 10.10 21,900 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 7.60 128,700 0 0 0
TVS
16.1
16.1
16 16.20 16 61,300 0 0 0
TVT
16.9
16.9
16.60 16.90 16.60 2,300 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.7
4.7
4.60 4.90 4.60 4,500 0 0 0
TYA
18
18
17.90 18 17.90 9,100 0 0 0
UCT
7
7
7 7 7 2,700 0 0 0
UDJ
7.2
7.2
7.10 7.20 7.10 1,100 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 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.9
9.9
9.90 9.90 9.90 100 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 0 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
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VAB
10.8
10.8
10.90 11 10.80 402,900 0 0 0
VAF
18
18
18.95 19 17.90 14,400 0 0 0
VAV
35
35
35 35 35 500 0 0 0
VBB
10.4
10.4
10.30 10.50 10.20 31,400 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
18.2
18.2
16.80 18.50 16.70 3,500 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.9
6.9
7.10 7.10 6.90 175,300 0 0 0
VC3
26.8
26.8
27.20 27.40 26.50 998,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.1
24.1
24.10 24.10 24.10 300 0 0 0
VC7
10.7
10.7
10.80 10.80 10.50 138,600 0 0 0
VC9
3.5
3.5
3.80 3.80 3.50 5,500 0 0 0
VCA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCB
57.9
57.9
58.20 58.30 57.80 2,141,500 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.8
290.8
290.90 290.90 290.80 800 0 0 0
VCG
24.4
24.4
24.65 24.90 24.20 3,743,100 0 0 0
VCI
33.9
33.9
34.50 34.50 33.70 6,586,900 0 0 0
VCM
9.2
9.2
9.30 9.60 9.20 6,600 0 0 0
VCP
25.4
25.4
25.50 25.70 25.40 21,400 0 0 0
VCR
49
49
46 49 44 9,000 0 0 0
VCS
47.5
47.5
48.80 48.80 47.50 99,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33
33
33.10 33.10 33 5,100 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 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
50.3
50.3
48 50.30 48 77,300 0 0 0
VDS
18
18
18.35 18.50 18 577,000 0 0 0
VDT
8
8
8 8 8 200 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 2 2 0 0 0 0
VE9
4.4
4.4
4.40 4.40 4.40 5,100 0 0 0
VEA
34.7
34.7
34.80 34.90 34.60 300,000 0 0 0
VEC
61.5
61.5
60.70 62.30 60 74,800 0 0 0
VEF
134
134
136 136 134 7,300 0 0 0
VES
13
13
13 13 13 0 0 0 0
VET
15
15
15 15 15 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
53.1
53.1
53.30 53.30 52.50 1,900 0 0 0
VFR
10
10
10 10 10 200 0 0 0
VGC
43.3
43.3
44.35 44.50 43 877,100 0 0 0
VGG
43.9
43.9
44.90 44.90 43.90 600 0 0 0
VGI
72.2
72.2
73 73.60 72 527,400 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.7
28.7
28.70 28.70 28.30 16,300 0 0 0
VGR
56.6
56.6
56.60 56.60 56.10 400 0 0 0
VGS
27.7
27.7
27.90 28 27.60 300,000 0 0 0
VGT
12.5
12.5
12.70 12.70 12.40 393,800 0 0 0
VGV
42.6
42.6
33 42.60 33 48,100 0 0 0
VHC
56.1
56.1
57.10 57.10 56.10 695,700 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.2
4.2
4.20 4.30 4 234,000 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
2 2 1.80 75,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
11.3
11.3
10.50 11.30 10.50 200 0 0 0
VHM
110
110
107 110 106 4,603,000 0 0 0
VIB
18.4
18.4
18.60 18.70 18.35 4,454,200 0 0 0
VIC
152.7
152.7
152 152.70 149.10 4,606,600 0 0 0
VID
5.0
5.0
5.04 5.04 5.04 0 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.6
15.6
15.80 15.80 15.60 7,600 0 0 0
VIG
5.8
5.8
5.90 5.90 5.70 43,300 0 0 0
VIH
23.6
23.6
23.60 23.60 23.60 100 0 0 0
VIM
10
10
10.10 10.10 10 200 0 0 0
VIN
17
17
18 18 17 3,900 0 0 0
VIP
12.5
12.5
12.50 12.55 12.40 112,700 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 18.30 100 0 0 0
VIW
20.7
20.7
20.60 24 20.60 66,100 0 0 0
VIX
23.6
23.6
24.55 24.55 23.50 31,307,000 0 0 0
VJC
206.4
206.4
204.40 207.50 200.90 1,673,000 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
48.7
48.7
48.50 48.80 48.30 33,500 0 0 0
VLC
13.9
13.9
13.90 14 13.90 41,900 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
9
9
8.80 9 8.80 11,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27
27
27 27 27 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VMD
16.8
16.8
16.80 16.90 16.75 8,700 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
29.2
29.2
29.20 29.20 29.20 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17
17
17 18.30 17 3,300 0 0 0
VNB
18.4
18.4
19.20 19.40 18.20 172,600 0 0 0
VNC
35
35
34.30 35 34.30 1,200 0 0 0
VND
18.7
18.7
19 19.15 18.70 7,743,000 0 0 0
VNE
6.1
6.1
6.29 6.29 6.02 403,900 0 0 0
VNF
15.7
15.7
15.80 15.80 15.60 1,500 0 0 0
VNG
7.1
7.1
7.14 7.14 7 5,500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 200 0 0 0
VNL
22.8
22.8
22.80 22.80 22.70 5,000 0 0 0
VNM
63.5
63.5
63.30 64.50 63.20 3,322,000 0 0 0
VNP
24.2
24.2
23.10 25.10 22.90 205,300 0 0 0
VNR
20.3
20.3
20.40 20.40 20.30 3,000 0 0 0
VNS
9.4
9.4
9.30 9.64 9.16 59,600 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.7
5.7
5.70 5.70 5.70 900 0 0 0
VNZ
379
379
379 379 379 300 0 0 0
VOC
12
12
12 12 12 10,400 0 0 0
VOS
13.6
13.6
13.95 14.05 13.40 1,651,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29.7
29.7
29.80 30.25 29.55 15,691,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.1
26.1
26.30 26.30 25.95 2,700 0 0 0
VPG
6.1
6.1
6.17 6.17 6.08 66,400 0 0 0
VPH
4.9
4.9
4.92 4.92 4.85 23,200 0 0 0
VPI
58.2
58.2
57.50 58.80 57.20 1,605,100 0 0 0
VPR
19.4
19.4
19.40 19.40 19.40 100 0 0 0
VPS
11
11
12.40 12.40 11 95,900 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
13.8
13.8
14.10 14.25 13 98,900 0 0 0
VRE
33.0
33.0
33.80 34.05 32.80 7,479,300 0 0 0
VRG
18.3
18.3
18.30 18.40 18 15,100 0 0 0
VSA
20.3
20.3
20.40 20.40 20.30 700 0 0 0
VSC
22.0
22.0
22.65 22.65 21.95 8,102,100 0 0 0
VSE
9.1
9.1
9.10 9.10 9 3,800 0 0 0
VSF
26
26
25.90 26 25.80 19,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44
44
44 44 44 4,600 0 0 0
VSI
23.9
23.9
22.30 23.85 21.55 36,200 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
16
16
16 16 15.80 3,000 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.7
2.7
2.70 2.70 2.70 600 0 0 0
VTB
26.4
26.4
25.15 26.90 25.10 75,900 0 0 0
VTC
29.8
29.8
29.80 29.80 29.80 16,600 0 0 0
VTD
6.6
6.6
6.80 6.80 6.60 20,000 0 0 0
VTE
10.5
10.5
10.60 10.60 10.50 280,600 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 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 0 0 0 0
VTK
49.8
49.8
49.80 50 49.20 5,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.75 11.80 11.70 227,400 0 0 0
VTP
97.9
97.9
99.40 100.30 97.70 394,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
14.8
14.8
15.10 15.10 14.80 90,600 0 0 0
VTS
6
6
6 6 5.90 700 0 0 0
VTV
13.5
13.5
13.70 13.90 13.40 128,000 0 0 0
VTX
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VTZ
18
18
18.30 18.30 18 817,200 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
22.5
22.5
22.50 22.50 22.50 500 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
290.2
290.2
300 300 290.20 3,000 0 0 0
WSB
62.4
62.4
62.40 62.40 62.40 0 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 6,500 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 3,100 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
13
13
13 13 13 100 0 0 0
XMC
9
9
9 9.50 8.70 33,300 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.9
15.9
15.90 15.90 15.90 500 0 0 0
XPH
15.1
15.1
15.10 15.10 14.40 16,400 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YBM
10.7
10.7
10.45 10.70 10.45 2,600 0 0 0
YEG
12.6
12.6
12.40 12.55 12.30 1,138,200 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
258.7
258.7
260.80 261.58 258.16 52,092,144 0 0 0
^UPCOM
120.1
120.1
120.54 120.62 119.64 0 0 0 0
^VN30
1,983.8
1,983.8
1,990.72 1,995.22 1,976.95 248,138,160 0 0 0
^VNINDEX
1,753.7
1,753.7
1,757.42 1,758.41 1,746.03 609,252,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |