DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/12/2025

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 09/12/2025

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
8.9
8.9
8.49 8.97 8.46 8,552,400 0 0 0
AAH
3.7
3.7
3.70 3.80 3.60 1,309,100 0 0 0
AAM
7
7
7.08 7.08 7 3,900 0 0 0
AAS
8.6
8.6
8.60 8.60 8.40 1,127,400 0 0 0
AAT
3.5
3.5
3.44 3.49 3.40 20,600 0 0 0
AAV
6.8
6.8
7.10 7.10 6.80 326,700 0 0 0
ABB
15.5
15.5
15.40 15.70 15.30 4,108,000 0 0 0
ABC
14.5
14.5
15.30 15.30 14.10 119,000 0 0 0
ABI
20
20
20 20 19.70 68,700 0 0 0
ABR
12.7
12.7
13.40 13.40 12.70 300 0 0 0
ABS
3.4
3.4
3.68 3.75 3.43 962,300 0 0 0
ABT
69.7
69.7
70 70 69.40 6,600 0 0 0
ABW
10.9
10.9
10.80 10.90 10.50 62,100 0 0 0
ACB
24.1
24.1
24.20 24.25 24 11,326,500 0 0 0
ACC
13.3
13.3
13.40 13.40 12.95 14,100 0 0 0
ACE
43.2
43.2
43.20 43.50 41.10 25,300 0 0 0
ACL
14.2
14.2
15.10 15.10 14.20 19,300 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 0 0 0 0
ACV
53.1
53.1
53.40 53.70 52.60 730,500 0 0 0
ADC
20
20
20 20 20 100 0 0 0
ADG
9.5
9.5
9.03 9.54 9.03 6,000 0 0 0
ADS
8.1
8.1
8.11 8.13 8 59,900 0 0 0
AFX
13.8
13.8
13.80 14.10 13.70 137,200 0 0 0
AG1
11.4
11.4
11.30 11.40 11.30 1,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.2
15.2
15.45 15.45 15.05 509,600 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
39.6
39.6
38.60 40.30 38.40 1,900 0 0 0
AGR
15
15
15.25 15.25 14.80 837,000 0 0 0
AGX
155.5
155.5
155.50 155.50 155.50 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
43.8
43.8
44.50 44.50 43.50 9,600 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ALV
8.2
8.2
7.70 8.20 7.60 334,600 0 0 0
AMC
13.7
13.7
14.50 14.50 13.70 800 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 200 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 3,300 0 0 0
AMS
7.8
7.8
7.80 7.90 7.50 34,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
40
40
41.50 41.50 39.60 68,100 0 0 0
ANV
28
28
27.70 28.10 27.05 2,084,500 0 0 0
APF
40.2
40.2
41.10 41.10 40 10,600 0 0 0
APG
10.6
10.6
10.70 10.70 10.30 597,600 0 0 0
APH
7.3
7.3
6.84 7.43 6.84 2,241,200 0 0 0
API
6.8
6.8
7 7 6.60 337,100 0 0 0
APL
12
12
12 12 12 0 0 0 0
APP
5.3
5.3
5.20 5.30 5.10 3,400 0 0 0
APS
7.2
7.2
7.40 7.40 7 812,600 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
6.8
6.8
6.90 6.90 6.76 316,600 0 0 0
ASP
4.7
4.7
4.70 4.70 4.60 11,700 0 0 0
AST
77
77
75.30 77 70.80 13,500 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
52.5
52.5
51 54 51 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10.20 10.40 10 98,200 0 0 0
BAB
12.3
12.3
12.50 12.50 12.30 2,500 0 0 0
BAF
34.8
34.8
33.80 34.80 33.55 4,442,800 0 0 0
BAL
8.3
8.3
8.30 8.30 8.30 100 0 0 0
BAX
37.3
37.3
37.30 37.30 37.30 200 0 0 0
BBC
75.6
75.6
72 75.60 72 500 0 0 0
BBH
13.6
13.6
13.70 13.70 13.60 1,300 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 1,700 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
12
12
11.90 12.10 11.90 1,200 0 0 0
BCA
12.9
12.9
13 13.20 12.50 57,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.50 85,000 0 0 0
BCE
11.1
11.1
11.10 11.10 10.90 4,900 0 0 0
BCF
43.4
43.4
43.30 43.40 42.80 1,200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.9
65.9
66 66.10 65.10 211,000 0 0 0
BCP
10
10
10 10 10 150,000 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
43.7
43.7
43.70 43.70 43.70 0 0 0 0
BDT
10
10
10.10 10.10 9.90 14,500 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
21.3
21.3
24 24 21.30 300 0 0 0
BFC
42.9
42.9
43 43 42.35 101,600 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
24.2
24.2
24.20 24.20 24.20 500 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
33.8
33.8
34 34 33 12,000 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22
22
22.40 22.50 21.90 177,100 0 0 0
BID
37.5
37.5
37.50 37.95 37.10 3,264,300 0 0 0
BIG
6.3
6.3
6.50 6.60 6.20 105,100 0 0 0
BIO
12
12
12.20 12.20 12 800 0 0 0
BKC
22.2
22.2
22.70 22.80 22 22,400 0 0 0
BKG
3.0
3.0
3.20 3.20 2.96 188,900 0 0 0
BLI
9.6
9.6
9.60 9.60 9.60 1,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.9
22.9
23.10 23.10 22.90 300 0 0 0
BMC
15.8
15.8
15.60 15.80 15.35 30,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.8
18.8
19.20 19.20 18.60 212,300 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BMK
14.5
14.5
14.80 14.80 11.20 13,300 0 0 0
BMP
157.1
157.1
156 157.90 156 53,100 0 0 0
BMS
12.7
12.7
12.70 12.80 12.60 64,900 0 0 0
BMV
5.8
5.8
5.70 5.80 5.70 200 0 0 0
BNA
7.7
7.7
7.80 7.80 7.60 97,800 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
12.5
12.5
12.50 12.50 12.50 7,800 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BRC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BRR
18.9
18.9
18.90 18.90 18.90 200 0 0 0
BRS
21
21
21 21 21 1,500 0 0 0
BSA
21.6
21.6
22.20 22.20 21.50 6,200 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 22 500 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
38.9
38.9
39.45 39.45 38 870,400 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 800 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
14.5
14.5
14.90 14.90 14.30 8,990,900 0 0 0
BT1
10.9
10.9
10.90 10.90 10.80 37,200 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 4.90 500 0 0 0
BTD
16.4
16.4
16.40 16.40 16.40 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
27.7
27.7
27.50 27.70 26.90 12,200 0 0 0
BTN
3
3
3 3 3 7,300 0 0 0
BTP
9.5
9.5
9.50 9.50 9.40 16,200 0 0 0
BTS
5.4
5.4
5.50 5.50 5.30 10,900 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 60 300 0 0 0
BVB
13.3
13.3
13.20 13.30 12.90 1,341,500 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
55
55
56.50 57 54.20 855,400 0 0 0
BVL
18
18
18 18 17 3,100 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
30.6
30.6
30.80 31.20 30.20 163,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45.7
45.7
46.05 46.25 45.45 201,500 0 0 0
BWS
34.1
34.1
34 34.20 34 18,800 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
26.9
26.9
26.55 26.90 26.40 9,200 0 0 0
C47
9.5
9.5
9.51 9.51 9.37 50,100 0 0 0
C4G
8.5
8.5
8.50 8.60 8.30 1,574,000 0 0 0
C69
13
13
13.10 13.20 12.80 357,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
6.80 7 6.80 4,200 0 0 0
CAN
31.8
31.8
30.30 31.80 30.30 400 0 0 0
CAP
40
40
40.50 40.60 40 17,900 0 0 0
CAT
23.7
23.7
24.20 24.20 23 55,900 0 0 0
CBI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CBS
27.9
27.9
28 28 27.90 9,200 0 0 0
CC1
30
30
30.10 30.10 30 1,700 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
12.6
12.6
12.85 13 12.50 17,700 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.2
6.2
6.20 6.25 6.15 73,000 0 0 0
CCM
40
40
40 40 40 1,000 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
24.5
24.5
24.80 24.80 23.50 430,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.6
32.6
33 33 32.50 20,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11
11
11.80 11.90 10.80 12,700 0 0 0
CDR
6.2
6.2
6.50 6.50 6 1,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
24.7
24.7
24.80 25 24.20 12,296,400 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 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
31.9
31.9
31.60 31.95 31.55 17,900 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
9.2
9.2
9.40 9.40 9.20 4,400 0 0 0
CID
9
9
9.50 9.60 9 2,200 0 0 0
CIG
9.2
9.2
9.05 9.20 9.01 20,600 0 0 0
CII
26.5
26.5
26.55 26.60 25.55 14,528,700 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46.2
46.2
45.90 46.20 45.80 6,000 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 200 0 0 0
CKG
11.2
11.2
11.40 11.40 11.15 65,200 0 0 0
CKV
16.8
16.8
18 18 16.80 3,200 0 0 0
CLC
53.4
53.4
52.10 53.40 51.50 12,700 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 21.20 17,900 0 0 0
CLL
30.6
30.6
30.75 30.75 30.50 10,300 0 0 0
CLM
68.4
68.4
68.40 68.40 68.40 0 0 0 0
CLW
45
45
45 45 45 1,000 0 0 0
CLX
16
16
15.90 16.10 15.90 67,700 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
23.8
23.8
23.30 23.80 23.30 1,100 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
36.5
36.5
36.45 36.50 36 345,200 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 0 0 0 0
CMN
66.7
66.7
65.60 69.80 65.60 13,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.3
8.3
8.30 8.30 8 17,100 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 2,000 0 0 0
CMV
8.4
8.4
8.45 8.45 8.40 2,000 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.57 6.57 6.47 137,700 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 0 0 0 0
CNG
24.9
24.9
25 25 24.80 17,000 0 0 0
CNN
62.9
62.9
48.50 62.90 48.50 14,900 0 0 0
CNT
8
8
8.20 8.20 8 9,200 0 0 0
COM
29.1
29.1
29.10 29.10 29.10 100 0 0 0
CPA
10
10
7.70 10 7.70 800 0 0 0
CPC
17.9
17.9
17.30 17.90 17.20 1,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.5
31.5
31.60 31.60 31.10 13,500 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.5
9.5
9.55 9.60 9.29 776,200 0 0 0
CRE
9.5
9.5
9.55 9.55 9.38 180,100 0 0 0
CSC
18
18
18 18 17.80 11,200 0 0 0
CSI
27
27
26.90 27.10 26.90 1,100 0 0 0
CSM
13.0
13.0
13.10 13.10 12.85 264,700 0 0 0
CSV
29.7
29.7
30.15 30.20 29.55 562,100 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 200 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 17.60 100 0 0 0
CTD
85.1
85.1
87.20 87.30 84.20 636,300 0 0 0
CTF
19.7
19.7
19.50 19.70 19.10 373,600 0 0 0
CTG
50.1
50.1
50.90 50.90 49.95 9,538,100 0 0 0
CTI
23
23
23.30 23.30 22.70 392,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.3
10.3
10.70 10.70 10 117,300 0 0 0
CTR
84.9
84.9
85.60 85.60 83.30 546,800 0 0 0
CTS
35
35
34.50 35.15 33.80 819,300 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
25
25
24.90 25 24.90 1,200 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
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 800 0 0 0
D2D
35.3
35.3
35.30 35.40 35.15 41,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.50 17.50 17.50 2,000 0 0 0
DAE
12.5
12.5
12.50 12.50 12.50 300 0 0 0
DAH
3.8
3.8
3.74 3.78 3.70 14,800 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
11.7
11.7
11.70 11.70 11.70 200 0 0 0
DAT
9.0
9.0
8.88 9 8.38 2,500 0 0 0
DBC
27.3
27.3
27.50 27.60 26.90 4,750,100 0 0 0
DBD
50.4
50.4
50 50.40 49.80 22,400 0 0 0
DBM
26.4
26.4
26.40 26.40 26.40 0 0 0 0
DBT
11.4
11.4
11.35 11.40 11.35 6,700 0 0 0
DC1
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DC2
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DC4
11.1
11.1
11.30 11.30 10.95 595,500 0 0 0
DCF
37
37
37 37 37 200 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.6
40.6
40.40 41 39.50 424,800 0 0 0
DCM
33.4
33.4
33.90 34 33.25 1,334,400 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDB
10.2
10.2
9.80 10.50 9.80 540,100 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
7.1
7.1
6.70 7.10 6.70 20,300 0 0 0
DDV
24.6
24.6
25.50 25.50 24.20 1,288,600 0 0 0
DFC
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
94.9
94.9
94.90 95.30 93.70 1,924,300 0 0 0
DGT
4.6
4.6
4.80 4.80 4.60 223,200 0 0 0
DGW
41.5
41.5
42.50 42.95 41.15 2,049,100 0 0 0
DHA
57.9
57.9
57 58.80 56.40 249,600 0 0 0
DHB
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DHC
33.1
33.1
33.40 33.40 32.65 131,800 0 0 0
DHD
32.5
32.5
32.50 32.50 32.50 300 0 0 0
DHG
102.9
102.9
104 104.50 102.50 13,600 0 0 0
DHM
6.1
6.1
6.15 6.15 5.80 9,100 0 0 0
DHN
27.7
27.7
27.70 27.70 27.70 0 0 0 0
DHP
12
12
11.90 12 11.90 3,500 0 0 0
DHT
73
73
75 75 70.50 10,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 500 0 0 0
DIG
19.8
19.8
20 20 19 14,415,200 0 0 0
DIH
11.9
11.9
11.50 11.90 11.50 2,700 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
6.2
6.2
6.50 6.50 6.10 975,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.86 2.93 2.76 2,045,000 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
26.4
26.4
26.40 26.40 26.40 0 0 0 0
DMC
58.6
58.6
58.60 58.60 58.60 900 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25
25
25 25 25 2,200 0 0 0
DNC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 900 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 0 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
33.1
33.1
33.20 33.20 33.10 200 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 36.10 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.5
51.5
51.60 51.60 51.20 12,300 0 0 0
DPG
43.5
43.5
42.70 43.55 42.70 630,400 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.7
22.7
23.15 23.15 22.55 4,175,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.2
37.2
37.55 37.60 36.95 569,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.5
10.5
10.50 10.50 10.40 8,700 0 0 0
DRC
15.3
15.3
15.20 15.40 15.15 229,300 0 0 0
DRG
9
9
9.30 9.30 9 7,200 0 0 0
DRH
2.5
2.5
2.56 2.57 2.41 1,051,200 0 0 0
DRI
12.7
12.7
13 13 12.60 452,800 0 0 0
DRL
49
49
49.45 49.45 48.50 5,300 0 0 0
DS3
6.4
6.4
6.40 6.50 6.30 4,300 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
25.9
25.9
25.85 26 25.55 182,000 0 0 0
DSG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSN
43.7
43.7
43.60 43.80 43.60 5,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.10 9.10 9 11,100 0 0 0
DTA
4.3
4.3
4.40 4.41 4.25 8,500 0 0 0
DTD
17.4
17.4
17.70 17.70 17.20 365,200 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 2.50 2.40 100,800 0 0 0
DTK
11.9
11.9
12 12 11.50 700 0 0 0
DTL
13.1
13.1
13.25 13.25 13.10 3,600 0 0 0
DTP
114.5
114.5
116 119 102.10 1,300 0 0 0
DTT
15.8
15.8
14.80 15.80 14.80 1,400 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
6.3
6.3
6.40 6.40 6.20 302,000 0 0 0
DVN
20.4
20.4
20.50 20.60 20.20 27,900 0 0 0
DVP
67.7
67.7
67.60 67.70 67.20 8,700 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
18.1
18.1
18.40 18.45 17.85 14,056,000 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
11.10 11.10 10.80 375,900 0 0 0
DXS
10.1
10.1
9.96 10.05 9.78 1,955,900 0 0 0
DXV
3.8
3.8
3.82 3.82 3.82 500 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 1,800 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.6
11.6
11.70 11.70 11.60 2,400 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
37.3
37.3
36.50 37.60 36.30 24,600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EIB
22.6
22.6
22.25 22.75 21.85 8,570,700 0 0 0
EIC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EID
22.8
22.8
22.40 23.10 22.40 8,100 0 0 0
EIN
2.7
2.7
2.60 2.70 2.60 900 0 0 0
ELC
22.8
22.8
22.80 22.80 22.50 1,554,600 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
21.30 21.30 21 500 0 0 0
EVE
10.7
10.7
10.95 10.95 10.70 50,100 0 0 0
EVF
11.8
11.8
11.85 11.95 11.65 3,737,400 0 0 0
EVG
8.9
8.9
8.86 9.16 8.75 1,881,900 0 0 0
EVS
6.1
6.1
6.20 6.20 6 104,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.73 3.76 3.60 118,100 0 0 0
FCN
16.5
16.5
16.25 16.45 15.70 1,559,200 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 800 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
19.6
19.6
17.10 19.90 17.10 44,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8
8
8.08 8.10 7.70 173,500 0 0 0
FIT
5.7
5.7
5.65 5.81 5.51 4,366,200 0 0 0
FMC
35.7
35.7
36 36 35.40 41,300 0 0 0
FOC
64.3
64.3
64.60 64.60 64 2,800 0 0 0
FOX
62.8
62.8
65.30 66 62.80 137,600 0 0 0
FPT
96.9
96.9
95.50 97 94.40 9,961,500 0 0 0
FRC
25
25
25 25 25 1,500 0 0 0
FRM
8
8
8 8 8 100 0 0 0
FRT
154.5
154.5
156 158 148 992,400 0 0 0
FSO
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FT1
49.5
49.5
49.40 49.60 49.40 3,000 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
32.0
32.0
32 32.40 31.40 1,076,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
9.10 9.10 8.50 458,400 0 0 0
GAS
64
64
65.30 65.30 63.60 731,000 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 2,500 0 0 0
GCF
27.8
27.8
28.20 28.20 27.80 2,500 0 0 0
GDA
17.2
17.2
17.20 17.30 16.80 176,000 0 0 0
GDT
21.2
21.2
21.30 21.30 21.15 38,000 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.1
14.1
14.05 14.30 14 656,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
42.9
42.9
43.10 44 41.80 12,940,900 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
29.1
29.1
29.30 29.30 29 9,800 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 100 0 0 0
GIL
14.2
14.2
14.50 14.50 13.90 313,800 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
21.4
21.4
20.60 21.40 20.60 300 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
58.5
58.5
59.50 59.50 57.90 2,522,000 0 0 0
GMH
8.3
8.3
8.63 8.63 8.31 300 0 0 0
GMX
15.4
15.4
15.30 15.40 15.30 1,100 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 61,300 0 0 0
GSM
30.7
30.7
30.80 30.80 30.70 1,500 0 0 0
GSP
10.4
10.4
10.40 10.45 10.20 54,000 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
55.5
55.5
60.80 60.80 55.50 34,200 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.9
26.9
26.90 27.15 26.55 2,669,000 0 0 0
GVT
82.4
82.4
82.40 82.40 82.40 100 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
14.8
14.8
13.70 14.80 13.70 400 0 0 0
HAF
24.9
24.9
24.90 24.90 24.90 100 0 0 0
HAG
18
18
18 18.50 17.50 23,581,300 0 0 0
HAH
59.6
59.6
58.80 60.40 58.80 1,718,400 0 0 0
HAM
46.5
46.5
46.50 46.50 46.50 0 0 0 0
HAN
8.9
8.9
9.30 9.30 8.90 10,100 0 0 0
HAP
7.9
7.9
8 8 7.71 20,000 0 0 0
HAR
4.4
4.4
4.24 4.47 4.20 1,046,900 0 0 0
HAS
8
8
8 8 8 200 0 0 0
HAT
32.5
32.5
33 33 32.50 600 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
HAX
10.7
10.7
10.90 10.90 10.55 949,200 0 0 0
HBC
6.3
6.3
6.40 6.40 6.10 1,305,600 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.8
5.8
5.50 5.80 5.10 500 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 4,000 0 0 0
HCD
7.7
7.7
7.77 7.77 7.66 3,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.9
22.9
22.65 23.15 22.20 13,656,800 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
15.7
15.7
15.70 15.70 15.70 100 0 0 0
HD6
11.7
11.7
11.60 11.70 11.50 12,200 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.2
6.2
6.70 6.70 6.10 3,600 0 0 0
HDB
31.5
31.5
32.65 32.65 31.50 20,452,400 0 0 0
HDC
25.3
25.3
26.10 26.20 25.05 3,056,600 0 0 0
HDG
30.9
30.9
30.40 31.15 29.45 3,030,000 0 0 0
HDM
37.4
37.4
38.60 38.60 37.20 8,200 0 0 0
HDP
25.2
25.2
25.50 25.50 25.20 2,000 0 0 0
HDW
18
18
18 18 18 500 0 0 0
HEC
66
66
66 66 66 0 0 0 0
HEJ
10.3
10.3
10.30 10.30 10.30 2,100 0 0 0
HEP
16
16
16 16 16 0 0 0 0
HES
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEV
8.7
8.7
8.70 8.70 8.70 800 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
244.8
244.8
245 249.80 241 7,500 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
12.5
12.5
12.80 12.80 11.95 2,193,200 0 0 0
HHS
13.8
13.8
13.90 14 13.45 2,142,300 0 0 0
HHV
14.8
14.8
14.65 14.90 14.25 7,021,000 0 0 0
HID
10.5
10.5
11.90 11.90 10.40 4,777,200 0 0 0
HII
8.6
8.6
9.01 9.20 8.59 1,202,000 0 0 0
HIO
7.3
7.3
7.20 7.30 7.20 4,500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
HJS
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
12.3
12.3
12.30 12.30 12.30 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
14.6
14.6
14.40 14.60 14 28,700 0 0 0
HLD
18.1
18.1
18.20 18.20 18.10 34,100 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
11.55 11.80 11.55 23,500 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 3,000 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 11.60 700 0 0 0
HMS
34.5
34.5
34.60 34.60 34.50 7,900 0 0 0
HNB
18
18
18.50 18.50 18 500 0 0 0
HND
10.7
10.7
10.70 10.70 10.60 43,700 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6
6
5.80 6 5.80 1,795,800 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8.2
8.2
8.30 8.30 8.10 342,200 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 4.70 5,400 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 0 0 0 0
HPD
16.9
16.9
16.90 16.90 16.90 4,200 0 0 0
HPG
26.4
26.4
26.70 26.90 26.40 39,911,800 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 82 100 0 0 0
HPT
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HPW
20.9
20.9
20.90 20.90 20.90 6,500 0 0 0
HPX
4.8
4.8
4.86 4.88 4.73 2,321,000 0 0 0
HQC
3.2
3.2
3.15 3.29 3.15 8,225,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
26
26
26 26 26 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.5
16.5
16.50 16.55 16.15 3,198,700 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
8.8
8.8
8.99 8.99 8.75 239,900 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.4
4.4
4.50 4.50 4.30 20,400 0 0 0
HT1
15.2
15.2
15.50 15.50 15.10 388,100 0 0 0
HTC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 300 0 0 0
HTG
46.2
46.2
46.10 46.65 46 17,400 0 0 0
HTI
23.7
23.7
23.70 24 23.65 29,900 0 0 0
HTL
23.5
23.5
23.50 23.50 23.50 700 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 200 0 0 0
HTN
9.2
9.2
9.20 9.25 9.03 151,400 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
12.1
12.1
12.60 12.60 11.65 1,400 0 0 0
HU1
6.9
6.9
6.94 6.94 6.94 0 0 0 0
HU4
12
12
12 12 11.90 21,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
15.5
15.5
15.60 15.65 15.30 5,900 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16.4
16.4
16.60 16.70 16.10 1,472,500 0 0 0
HVA
19.3
19.3
19.20 19.30 18.80 36,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.30 13.35 13.05 109,900 0 0 0
HVN
28.3
28.3
28.40 28.50 28.15 841,500 0 0 0
HVT
29.3
29.3
29.90 29.90 29.30 23,300 0 0 0
HVX
2.8
2.8
2.75 2.82 2.75 80,400 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 500 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
3.20 3.20 3.20 300 0 0 0
ICG
18.3
18.3
18.30 18.30 18.30 10,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
38.4
38.4
38.10 39.20 38 5,500 0 0 0
ICT
22.2
22.2
24.10 24.10 22.15 98,100 0 0 0
IDC
37.3
37.3
37.80 37.90 36.10 2,896,400 0 0 0
IDI
7.2
7.2
7.19 7.24 7.09 604,600 0 0 0
IDJ
5.1
5.1
5.30 5.30 5.10 843,100 0 0 0
IDP
182.5
182.5
182.50 182.50 182.50 0 0 0 0
IDV
27.9
27.9
28 28 27.80 10,800 0 0 0
IFS
21.5
21.5
21.50 21.50 21.50 100 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 100 0 0 0
IJC
12.2
12.2
11.90 12.20 11.65 2,043,000 0 0 0
ILA
6.9
6.9
6.90 6.90 6.80 25,300 0 0 0
ILB
26
26
26 26 26 6,600 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
24.5
24.5
28 28 21 49,800 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.1
49.1
49.40 49.65 48.75 58,600 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
INN
41.5
41.5
41.50 41.50 41.50 200 0 0 0
IPA
18.3
18.3
18.10 18.40 17.80 703,900 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 1,600 0 0 0
IST
37.7
37.7
37.40 37.70 37.40 900 0 0 0
ITC
14.0
14.0
14.05 14.10 13.80 281,300 0 0 0
ITD
15.3
15.3
16.15 16.15 15.20 48,400 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 20,900 0 0 0
ITS
4.4
4.4
4.40 4.40 4.40 2,400 0 0 0
IVS
8.8
8.8
8.80 8.90 8.70 60,900 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.7
6.7
6.63 6.68 6.43 139,000 0 0 0
KBC
33.5
33.5
33.80 34.30 32.95 3,536,300 0 0 0
KCB
10.5
10.5
10.80 10.80 10.40 8,900 0 0 0
KDC
52
52
51.80 52 51.20 337,900 0 0 0
KDH
33.3
33.3
33.40 33.60 32.30 5,026,000 0 0 0
KDM
23.5
23.5
23.50 23.50 22.50 26,500 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 7,400 0 0 0
KHD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KHG
7.2
7.2
7.30 7.33 7.11 11,649,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.7
12.7
12.45 12.65 12.40 9,300 0 0 0
KHS
16.8
16.8
16.50 16.80 16.50 36,200 0 0 0
KHW
32.1
32.1
32.10 32.10 32.10 0 0 0 0
KIP
19
19
8.30 19 8.30 200 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.4
16.4
16.40 16.50 16.20 456,700 0 0 0
KMR
3.0
3.0
2.97 3.01 2.97 7,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
39 39.05 38.80 373,800 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 18.60 18.10 1,291,100 0 0 0
KSD
4.5
4.5
4 4.50 4 200 0 0 0
KSF
74.5
74.5
76 76.50 74 26,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
2 2 1.80 4,500 0 0 0
KST
15.4
15.4
15.40 15.40 15.40 1,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.8
23.8
22 23.80 22 7,800 0 0 0
KTS
38
38
38 38 38 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
24.4
24.4
24 24.35 24 600 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
30.6
30.6
30.70 30.70 30 85,800 0 0 0
L18
26.3
26.3
27 27 26 9,800 0 0 0
L40
95
95
94.30 97 94.30 68,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 3,600 0 0 0
LAF
19
19
18.70 19 18.70 1,400 0 0 0
LAI
15.3
15.3
15.30 15.30 14.90 44,700 0 0 0
LAS
16.5
16.5
16.50 16.70 16.30 228,800 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
32
32
32 32 32 100 0 0 0
LBM
35.7
35.7
34.90 35.70 34.65 47,400 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
11.2
11.2
10.70 11.30 10.35 6,747,300 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.7
4.7
4.48 4.72 4.43 3,216,700 0 0 0
LDP
11.4
11.4
11.80 11.80 11.30 21,100 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
63
63
62 63 62 1,200 0 0 0
LGL
6.0
6.0
6.68 6.68 5.85 939,600 0 0 0
LHC
114.9
114.9
115 115.80 110 31,600 0 0 0
LHG
29
29
29.25 29.25 28.95 120,500 0 0 0
LIC
25.1
25.1
26 26 25 4,300 0 0 0
LIG
4.4
4.4
4.40 4.50 4.30 325,900 0 0 0
LIX
34.6
34.6
34.65 34.65 34.20 16,000 0 0 0
LKW
34
34
34.10 34.10 34 500 0 0 0
LLM
17
17
17.50 18.80 16.80 7,100 0 0 0
LM3
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LM8
14.3
14.3
14.25 14.25 14.25 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
10
10
10 10 10 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
44
44
46.40 46.40 43.60 4,632,400 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.1
32.1
32.40 32.40 32 39,300 0 0 0
LSS
9.6
9.6
9.50 9.55 9.43 90,900 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
21.6
21.6
21.40 21.60 21.40 900 0 0 0
MA1
31.1
31.1
31 31.10 31 2,200 0 0 0
MAC
13
13
13 13 12.90 27,100 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MBB
24.7
24.7
25.05 25.20 24.35 34,378,900 0 0 0
MBG
3.4
3.4
3.40 3.50 3.30 254,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28
28
28.50 28.50 27.30 4,944,000 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 5,000 0 0 0
MCH
214.7
214.7
214.50 216 214 115,700 0 0 0
MCM
26.5
26.5
26.80 26.90 26.50 16,700 0 0 0
MCO
7.1
7.1
7.20 7.20 7 1,000 0 0 0
MCP
28.5
28.5
28.60 28.60 28.20 16,300 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 10 9.80 7,300 0 0 0
MDF
5.6
5.6
5.60 5.60 5.50 6,400 0 0 0
MDG
22.5
22.5
22.50 22.50 22.50 3,500 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 6.40 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.1
36.1
37 37 36.10 40,900 0 0 0
MGC
12.2
12.2
12.20 12.30 12.10 5,800 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
29.5
29.5
28.70 29.50 28.50 2,600 0 0 0
MHC
13.2
13.2
13.60 13.65 13.10 159,800 0 0 0
MIC
13.2
13.2
13.10 13.50 12.40 8,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.4
17.4
18 18.05 17.20 317,400 0 0 0
MKP
27.1
27.1
27 27.10 27 1,300 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
19.3
19.3
19.50 19.60 19.30 3,500 0 0 0
MML
36.5
36.5
36.90 37 36 97,000 0 0 0
MNB
28.9
28.9
27.40 28.90 27.40 1,200 0 0 0
MND
10
10
10 10 10 1,200 0 0 0
MPC
17.1
17.1
17 17.10 16.60 30,300 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
17.2
17.2
17.20 17.20 17.20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.8
12.8
13 13 12.65 9,466,100 0 0 0
MSH
33.2
33.2
33.85 33.85 32.95 516,800 0 0 0
MSN
77
77
77.90 78 76.60 6,841,600 0 0 0
MSR
25.4
25.4
26.10 26.20 24.80 1,549,800 0 0 0
MST
6.3
6.3
6.30 6.30 6 1,936,100 0 0 0
MTA
13.8
13.8
14.20 14.30 13.30 15,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MTH
26
26
26 26 26 100 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 1,400 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 1,900 0 0 0
MVC
16.8
16.8
16.80 17.20 16.50 93,900 0 0 0
MVN
46
46
46 46 44.50 8,300 0 0 0
MWG
84
84
84.50 84.50 82.50 6,672,700 0 0 0
MZG
10.8
10.8
10.30 11.30 10.30 1,961,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.0
34.0
32.85 34.85 32.45 1,380,800 0 0 0
NAG
8.2
8.2
8.10 8.20 8 70,400 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 34.80 100 0 0 0
NAU
9.1
9.1
9.10 9.10 9.10 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
19.6
19.6
19.90 20 19.50 31,300 0 0 0
NBC
8.6
8.6
8.60 8.60 8.50 15,000 0 0 0
NBE
12
12
12 12 12 7,800 0 0 0
NBP
7.7
7.7
7.70 7.70 7.60 300 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 3,400 0 0 0
NBW
36.5
36.5
36.60 36.60 36.50 200 0 0 0
NCG
11.6
11.6
12.40 12.40 11.60 11,200 0 0 0
NCS
41
41
41 41 41 200 0 0 0
NCT
94.3
94.3
94.80 94.80 93.20 11,600 0 0 0
ND2
36.2
36.2
36.20 36.20 36.20 200 0 0 0
NDC
136
136
136 136 136 0 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 11.50 11.20 188,700 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5 5 5 100 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
6.80 6.80 6.70 14,800 0 0 0
NET
68.3
68.3
69.50 69.50 68.30 1,000 0 0 0
NFC
61
61
61 61 61 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
17.9
17.9
18 18 17.65 150,600 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
12.6
12.6
12.10 12.85 12.05 422,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.35 10.35 10.35 500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NKG
15.7
15.7
15.80 15.85 15.20 7,176,700 0 0 0
NLG
35.3
35.3
35.60 35.90 34.85 1,702,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
59.3
59.3
58.70 59.30 57.60 114,800 0 0 0
NNT
65.1
65.1
65.10 65.10 65.10 0 0 0 0
NO1
6.7
6.7
6.71 6.75 6.55 44,500 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
6.3
6.3
6.10 6.30 6.10 1,189,200 0 0 0
NS2
20.3
20.3
20 20.30 20 300 0 0 0
NSC
78.5
78.5
78.20 78.50 78 16,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 20,500 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 800 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.50 12.50 12.50 600 0 0 0
NT2
23.6
23.6
23.65 23.85 23.45 765,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.5
155.5
156.80 156.80 155 25,800 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NTL
18.0
18.0
18.05 18.35 17.70 908,000 0 0 0
NTP
63.7
63.7
64 64.20 62.90 199,300 0 0 0
NTT
8.1
8.1
9.40 9.40 8.10 1,500 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 13.70 92,600 0 0 0
NVL
14.5
14.5
14.60 14.60 14.10 8,493,800 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
4.50 4.50 3.90 9,100 0 0 0
OCB
12.3
12.3
12.30 12.40 12.15 2,278,600 0 0 0
OCH
6.3
6.3
6.30 6.30 6.20 56,000 0 0 0
ODE
46
46
46.10 46.20 46 17,200 0 0 0
OGC
4.0
4.0
4.07 4.08 3.98 483,400 0 0 0
OIL
10.6
10.6
10.80 10.80 10.50 556,900 0 0 0
ONE
5.3
5.3
5.30 5.30 5.30 300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.55 22.55 22.30 1,500 0 0 0
ORS
13.7
13.7
13.50 13.75 13.20 2,232,300 0 0 0
PAC
23.7
23.7
23.40 23.70 23.25 330,500 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.5
27.5
27.40 28 27.40 890,900 0 0 0
PAP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PAS
3.3
3.3
3.30 3.30 3.20 97,400 0 0 0
PAT
109
109
104 110 104 81,800 0 0 0
PBC
6
6
6.20 6.20 6 40,400 0 0 0
PBP
12.7
12.7
12.70 12.80 12.70 300 0 0 0
PBT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PC1
21.8
21.8
22.40 22.70 21.10 5,716,600 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 0 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
18.5
18.5
18 18.50 18 126,200 0 0 0
PCM
15.8
15.8
15.80 15.80 15.80 1,400 0 0 0
PCT
9.9
9.9
9.60 9.90 9.50 4,800 0 0 0
PDB
24.8
24.8
25 25.10 24.50 25,100 0 0 0
PDC
5.5
5.5
5 5.70 5 5,500 0 0 0
PDN
99
99
98 99 98 2,100 0 0 0
PDR
21.9
21.9
21.75 21.95 21.10 10,444,200 0 0 0
PDV
10.5
10.5
10.80 10.80 10.50 19,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 0 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
35
35.60 35.70 34.20 2,283,600 0 0 0
PFL
2.6
2.6
2.50 2.60 2.50 104,200 0 0 0
PGB
12.7
12.7
12.70 12.70 12.70 53,600 0 0 0
PGC
13.5
13.5
13.40 13.60 13.35 34,100 0 0 0
PGD
24.2
24.2
24.20 24.20 23.20 10,900 0 0 0
PGI
19.8
19.8
19.75 19.75 19.75 0 0 0 0
PGN
6.5
6.5
6.50 6.50 6.30 80,000 0 0 0
PGS
46.2
46.2
46.20 46.20 46.20 0 0 0 0
PGT
6.6
6.6
6.60 6.80 6.60 3,400 0 0 0
PGV
19.7
19.7
19.70 19.70 19.40 11,600 0 0 0
PHC
5.1
5.1
5.10 5.10 5 46,600 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
32.5
32.5
32.60 32.80 31.90 55,600 0 0 0
PHR
57
57
57.20 57.50 56.20 223,500 0 0 0
PHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PIA
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PIC
16.6
16.6
16.30 16.70 16.30 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIT
7.0
7.0
6.61 6.99 6.61 400 0 0 0
PIV
5.4
5.4
6.10 6.30 5.20 392,700 0 0 0
PJC
27.2
27.2
27.20 27.20 27.20 0 0 0 0
PJS
26.1
26.1
34 34 26.10 200 0 0 0
PJT
9.4
9.4
9.20 9.40 9.20 700 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 7,600 0 0 0
PLC
25.7
25.7
25.80 25.80 25.10 84,600 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
4.30 4.30 3.30 5,400 0 0 0
PLP
7.3
7.3
7.60 7.80 7.31 653,300 0 0 0
PLX
35
35
35.80 35.80 34.90 1,603,100 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 800 0 0 0
PMC
169.1
169.1
177.20 177.20 169.10 300 0 0 0
PMG
7.2
7.2
6.80 7.15 6.80 1,100 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PMS
34.6
34.6
35 35 34.60 300 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 10,000 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 400 0 0 0
PNC
23
23
23 23 23 0 0 0 0
PND
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PNG
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PNJ
88.5
88.5
89.80 90.20 87.30 675,000 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
15 15 15 300 0 0 0
POT
23
23
25 25 22 8,700 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 800 0 0 0
POW
14.5
14.5
14.85 14.95 14.50 14,788,000 0 0 0
PPC
10
10
9.94 10 9.94 282,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.3
27.3
27.90 27.90 27.20 12,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
19.10 19.50 19.10 200 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
9.8
9.8
9.40 9.90 9.10 14,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.7
12.7
12.70 12.70 12.70 300 0 0 0
PRE
21.7
21.7
22.70 22.70 21.40 8,600 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.7
11.7
11.50 12 11.50 3,300 0 0 0
PSB
4.5
4.5
4.60 4.60 4.30 16,300 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
17
17
17.90 17.90 16.90 401,700 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.10 8.10 7.80 161,800 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PSW
7.7
7.7
7.70 7.70 7.70 800 0 0 0
PTB
51.1
51.1
50.70 51.30 50.50 111,200 0 0 0
PTC
7.1
7.1
7.11 7.20 7.06 30,200 0 0 0
PTD
8.6
8.6
7.20 8.60 7.20 1,600 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
35.6
35.6
35.60 35.60 35.60 600 0 0 0
PTL
3.1
3.1
3.05 3.05 2.95 24,200 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 12,600 0 0 0
PTT
10
10
10.10 10.10 10 800 0 0 0
PTV
3.6
3.6
3.60 3.60 3.60 18,100 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 186,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28
28
28.10 28.30 27.70 120,700 0 0 0
PVC
10.6
10.6
10.60 10.70 10.50 549,300 0 0 0
PVD
24.5
24.5
25.75 25.75 24.40 10,040,700 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6 15,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
97.8
97.8
102.10 102.90 96.50 83,800 0 0 0
PVM
19
19
17.90 19 17.90 200 0 0 0
PVO
5.7
5.7
5.70 5.70 5.60 3,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31
31
31.80 31.90 30.80 3,630,800 0 0 0
PVT
18.1
18.1
18.40 18.50 17.95 4,302,900 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
3.60 3.60 3.50 28,800 0 0 0
PWS
14
14
14 14 14 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16
16
16.20 16.20 15.90 164,700 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
22.8
22.8
23.80 23.90 21.30 6,900 0 0 0
QCG
14.4
14.4
14.85 14.85 14.20 944,200 0 0 0
QHD
50
50
50 50 50 100 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
31
31
30.60 31 29.30 4,300 0 0 0
QNS
44.7
44.7
45.20 45.20 44.60 76,100 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
15
15
15 15 15 600 0 0 0
QPH
34.4
34.4
34.50 34.50 34.40 1,800 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
28
28
23.30 28 23.30 400 0 0 0
QTP
12.8
12.8
12.80 12.90 12.70 133,800 0 0 0
RAL
92.5
92.5
92 92.50 92 700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.5
6.5
5.60 6.50 5.60 900 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
12.40 13.10 12.40 1,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.7
62.7
64 64 62.60 339,000 0 0 0
RIC
13.6
13.6
12.30 13.60 11.90 124,600 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 1,000 0 0 0
RYG
10
10
9.91 10.15 9.80 181,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
33.4
33.4
33.40 33.40 33.40 0 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
10.10 10.10 9.30 55,200 0 0 0
SAB
53.3
53.3
54.50 55.30 53.30 4,328,800 0 0 0
SAC
12.3
12.3
12.50 12.50 12.30 2,600 0 0 0
SAF
52.8
52.8
52.80 52.80 52.80 3,700 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.1
7.1
7.26 7.26 7.02 266,000 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
31.4
31.4
31.50 31.50 31.30 5,400 0 0 0
SAV
13.7
13.7
13.60 13.70 13.50 1,900 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 700 0 0 0
SBA
28.8
28.8
28.75 28.75 28.75 0 0 0 0
SBB
17
17
17.20 17.20 17 14,300 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SBG
15.5
15.5
15 15.60 14.95 544,900 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 500 0 0 0
SBL
7.2
7.2
7.20 7.20 7.20 600 0 0 0
SBM
36
36
36 36 36 0 0 0 0
SBR
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBS
5.7
5.7
5.50 5.70 5.40 1,553,400 0 0 0
SBT
24.9
24.9
25 25 24.70 524,900 0 0 0
SBV
7.9
7.9
7.61 7.90 7.60 1,700 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
65.9
65.9
66.10 66.20 65.90 24,900 0 0 0
SCI
9.4
9.4
9.30 9.50 9.20 7,300 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 1,600 0 0 0
SCL
19.8
19.8
19.90 19.90 19.80 500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.0
8.0
8.03 8.13 8.01 2,913,100 0 0 0
SCS
54.6
54.6
55.50 55.50 54.10 285,400 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
SD5
8.9
8.9
8.90 8.90 8.90 4,200 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.5
11.5
11.50 11.60 11.50 1,500 0 0 0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 900 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
17.8
17.8
17.80 17.80 17.80 100 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
64.2
64.2
65.20 65.20 64.20 200 0 0 0
SEB
46.2
46.2
46.20 46.20 46.20 1,000 0 0 0
SED
20.3
20.3
20.30 20.30 20.30 12,000 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 10.15 10 200 0 0 0
SFI
25
25
25.75 25.75 25 500 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.3
13.3
13.30 13.50 13.10 24,800 0 0 0
SGC
80.8
80.8
80.80 82 79 1,800 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12.7
12.7
11.50 12.70 11.50 200 0 0 0
SGN
60
60
60.40 60.40 59.90 11,400 0 0 0
SGP
28.5
28.5
27.90 28.50 27.30 316,200 0 0 0
SGR
18.6
18.6
19.50 19.85 18.50 314,900 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.3
16.3
16 16.30 15.55 11,700 0 0 0
SHA
4.1
4.1
4.09 4.10 4.09 800 0 0 0
SHB
16.5
16.5
16.55 16.60 16.10 88,519,600 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 100 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 14.50 763,500 0 0 0
SHN
4.8
4.8
4.80 4.90 4.80 9,800 0 0 0
SHP
34.7
34.7
34.70 34.70 34.65 18,100 0 0 0
SHS
21.2
21.2
21.10 21.60 20.50 23,894,700 0 0 0
SID
16.4
16.4
16.30 16.40 16.30 1,200 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
14.7
14.7
14.60 14.70 14.60 400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.15 14 47,500 0 0 0
SJE
19.1
19.1
19.60 19.60 18.80 183,300 0 0 0
SJG
19.9
19.9
20.10 20.10 19.90 500 0 0 0
SJM
7.8
7.8
7 8 7 224,600 0 0 0
SJS
58.7
58.7
59.20 59.20 58 6,700 0 0 0
SKG
10.3
10.3
10.35 10.35 10.10 77,200 0 0 0
SKH
24.2
24.2
24.50 24.50 24.20 6,900 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 500 0 0 0
SKV
26.9
26.9
26.90 26.90 26.90 0 0 0 0
SLS
164.4
164.4
166.90 167 163.50 8,000 0 0 0
SMA
8.8
8.8
8.50 8.79 8.50 1,000 0 0 0
SMB
40.4
40.4
40.50 40.50 40 48,400 0 0 0
SMC
14.1
14.1
14.35 14.40 13.60 531,200 0 0 0
SMN
11.2
11.2
11.10 11.20 11.10 1,100 0 0 0
SMT
11.9
11.9
11.70 11.90 11.70 2,800 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
21
21 21 21 3,700 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 300 0 0 0
SPC
9.4
9.4
9.40 9.40 9.40 100 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
10.2
10.2
10.30 10.30 10.20 400 0 0 0
SPV
22.6
22.6
22.50 26.60 22.50 6,300 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
2
2
2 2 2 400 0 0 0
SRC
48
48
49 49 48 700 0 0 0
SRF
7.8
7.8
7.80 7.80 7.80 2,000 0 0 0
SSB
17.4
17.4
17.40 17.50 17.10 2,738,100 0 0 0
SSC
32
32
32 32 32 200 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 8.20 200 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
28.8
28.8
29.35 29.40 28.40 30,826,600 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.6
5.6
5.63 5.63 5.50 121,700 0 0 0
STB
48.6
48.6
48.35 49.25 48.05 10,646,500 0 0 0
STC
16
16
16 16 16 100 0 0 0
STG
31.7
31.7
32.70 32.70 31.70 300 0 0 0
STH
21.2
21.2
21.50 21.60 20.70 112,600 0 0 0
STK
16.8
16.8
16.50 16.80 16.50 2,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
25.4
25.4
25.40 25.40 25.40 21,700 0 0 0
SVD
6.0
6.0
5.99 6.02 5.94 5,700 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
33.8
33.8
33 33.80 33 2,500 0 0 0
SVN
2.8
2.8
2.80 2.90 2.80 83,100 0 0 0
SVT
10.9
10.9
10.80 10.90 10.80 300 0 0 0
SWC
31
31
31 31 31 0 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 1,700 0 0 0
SZC
30.3
30.3
30.60 30.60 30 400,700 0 0 0
SZE
10.3
10.3
10.10 10.30 10.10 1,200 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
47.4
47.4
47 47.35 47 6,600 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12.3
12.3
12.40 12.40 12.10 4,300 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
53.3
53.3
54.60 55.50 50.80 1,353,700 0 0 0
TAN
43
43
43 43 43 3,600 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37
37
37 37 37 2,000 0 0 0
TBD
138.9
138.9
138.90 138.90 138.90 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
33.8
33.8
34.20 34.20 33.50 10,774,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20.1
20.1
20 20.10 19.30 5,472,800 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
34.5
34.5
34.45 34.65 34.35 4,400 0 0 0
TCM
27.5
27.5
27.65 27.65 27.05 1,417,400 0 0 0
TCO
9
9
9 9.10 8.80 113,900 0 0 0
TCR
2.9
2.9
2.98 2.99 2.83 7,800 0 0 0
TCT
20.5
20.5
20.45 20.45 20.45 0 0 0 0
TCW
32
32
32.20 32.20 32 2,100 0 0 0
TDB
41.9
41.9
41.90 41.90 41.90 0 0 0 0
TDC
11.7
11.7
11.70 11.70 11.50 167,800 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.17 3.17 3.11 39,600 0 0 0
TDH
4.6
4.6
4.71 4.71 4.50 370,000 0 0 0
TDM
58
58
58 58 58 0 0 0 0
TDP
28
28
29 29 27.80 197,000 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.6
6.6
6.60 6.70 6.60 25,100 0 0 0
TDW
48
48
48 48 48 500 0 0 0
TED
65
65
65 65 65 0 0 0 0
TEG
6.2
6.2
6.26 6.26 6 10,800 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
33
33
33 33 33 400 0 0 0
TFC
54.9
54.9
55.30 55.30 52 9,100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THD
30
30
30.50 30.50 30 6,700 0 0 0
THG
46.3
46.3
46.90 46.90 45.70 3,800 0 0 0
THM
9
9
9 9 9 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.7
9.7
9.80 9.80 9.70 900 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
7.90 7.90 7.90 7,800 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
23.2
23.2
24 24 23.10 8,600 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.6
7.6
7.70 7.70 7.50 511,000 0 0 0
TIN
54.6
54.6
54.60 54.60 54.60 6,000 0 0 0
TIP
18.2
18.2
18.20 18.25 18.10 62,200 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 800 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14
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
8.29 8.29 8.21 205,000 0 0 0
TLG
64.8
64.8
68.60 68.80 64.20 1,081,600 0 0 0
TLH
5.2
5.2
5.21 5.21 5.13 61,400 0 0 0
TLI
6.6
6.6
6.60 6.60 6.60 300 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TLT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TMB
55.5
55.5
55.50 55.50 55 600 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
75
75
75 75 75 100 0 0 0
TMP
60
60
60 60 57 3,500 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
14
14
13.70 14 13.30 60,600 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 2,000 0 0 0
TN1
14.6
14.6
14.70 15 14.40 13,800 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TNC
30.6
30.6
30.55 30.55 30.55 0 0 0 0
TNG
18.5
18.5
18.80 18.90 18.30 1,131,900 0 0 0
TNH
11.8
11.8
11.50 11.95 11.50 141,700 0 0 0
TNI
5.9
5.9
5.66 5.99 5.66 68,900 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
24.8
24.8
24.80 24.80 24.80 100 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.0
8.0
8.05 8.05 7.53 141,300 0 0 0
TNV
20.5
20.5
20.50 20.50 20.50 16,700 0 0 0
TNW
13.2
13.2
10.50 14 10.50 6,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
143
143
144.80 144.80 140.10 14,200 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TOW
35
35
35 35 35 1,000 0 0 0
TPB
16.9
16.9
17.15 17.25 16.70 16,834,200 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 100 0 0 0
TPP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TRA
68.3
68.3
68.60 68.60 68.30 2,200 0 0 0
TRC
78.5
78.5
79 79 77.40 38,000 0 0 0
TRS
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.1
13.1
13.30 13.40 13.10 41,800 0 0 0
TSB
34.7
34.7
34.70 34.70 34.70 300 0 0 0
TSC
3.4
3.4
3.33 3.53 3.30 4,100,600 0 0 0
TSD
4.9
4.9
4.90 4.90 4.80 3,500 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
6.9
6.9
6.70 7.40 6.70 20,000 0 0 0
TTA
11.2
11.2
11.25 11.25 11.05 74,200 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
36.7
36.7
36.70 36.70 36.70 0 0 0 0
TTF
3.7
3.7
3.70 3.71 3.64 5,168,300 0 0 0
TTG
12
12
12 12 12 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.30 207,100 0 0 0
TTL
8.5
8.5
9.90 9.90 8.40 3,400 0 0 0
TTN
18
18
18.30 18.40 17.70 109,100 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTT
34.1
34.1
34.50 34.50 34 500 0 0 0
TUG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TV1
23.1
23.1
23.10 23.20 23.10 1,800 0 0 0
TV2
36.3
36.3
36.05 36.35 35.50 208,100 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.9
14.9
14.70 14.90 14.70 3,000 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.2
8.2
8.20 8.28 8.05 63,800 0 0 0
TVC
8.9
8.9
9.20 9.20 8.80 229,400 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 4,600 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
7.6
7.6
7.70 7.70 7.50 252,100 0 0 0
TVS
16
16
16.15 16.15 15.80 89,500 0 0 0
TVT
17.5
17.5
16.15 17.45 16.15 1,800 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.6
4.6
4.70 4.70 4.60 3,100 0 0 0
TYA
18
18
18.20 18.50 18 17,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.20 100 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 1,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.7
8.7
8.20 8.90 8.10 36,300 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.7
10.7
10.50 11 8.50 400 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 2,800 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.80 6.80 6.60 9,200 0 0 0
VAB
10.9
10.9
10.80 10.85 10.75 601,700 0 0 0
VAF
18
18
18.50 18.50 18 5,100 0 0 0
VAV
35
35
35 35 35 100 0 0 0
VBB
10.2
10.2
10.40 10.40 10.20 37,000 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
18.2
18.2
19.60 19.60 18.20 300 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 2,700 0 0 0
VC2
6.9
6.9
7 7 6.80 170,100 0 0 0
VC3
27.2
27.2
26.60 27.20 26.40 1,166,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.5
25.5
26.40 26.40 25.50 500 0 0 0
VC7
10.7
10.7
10.80 10.80 10.30 201,600 0 0 0
VC9
3.6
3.6
3.60 3.70 3.60 700 0 0 0
VCA
8.7
8.7
8.60 8.70 8.60 3,100 0 0 0
VCB
58
58
57.90 58.70 57.30 4,519,400 0 0 0
VCC
9.8
9.8
9.60 9.80 9.60 3,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287
287
281.60 287 281.60 500 0 0 0
VCG
24.5
24.5
24.40 24.50 23.90 5,870,600 0 0 0
VCI
34.1
34.1
33.65 34.80 33.40 12,917,900 0 0 0
VCM
9
9
9.60 9.60 9 23,300 0 0 0
VCP
25.3
25.3
25.50 25.50 25.30 8,400 0 0 0
VCR
48
48
47 48 47 6,500 0 0 0
VCS
47.7
47.7
47.50 48 47 111,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32
32
33 33 32 6,500 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
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
47.2
47.2
47.25 47.25 47.20 1,900 0 0 0
VDS
18.2
18.2
18.05 18.40 17.70 1,095,900 0 0 0
VDT
8
8
8 8 8 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 2 2 0 0 0 0
VE9
4
4
4.40 4.40 4 15,100 0 0 0
VEA
34.2
34.2
34.80 34.80 34.20 532,900 0 0 0
VEC
61
61
62.10 62.20 59 21,000 0 0 0
VEF
132.1
132.1
134.50 134.80 131.60 15,200 0 0 0
VES
13
13
13.70 13.70 13 2,500 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
52.4
52.4
53 53 52.30 3,800 0 0 0
VFR
10.1
10.1
10 10.10 10 600 0 0 0
VGC
42.8
42.8
42.80 43.35 41.95 1,317,500 0 0 0
VGG
44
44
44.70 44.70 44 200 0 0 0
VGI
71
71
72.40 72.60 69.20 891,800 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.6
28.6
28.70 28.70 28.10 16,800 0 0 0
VGR
56.5
56.5
56.50 56.50 56.50 200 0 0 0
VGS
27.9
27.9
27.70 27.90 27.10 519,400 0 0 0
VGT
12.5
12.5
12.60 12.60 12.30 961,900 0 0 0
VGV
45
45
48.40 48.40 45 400 0 0 0
VHC
55.2
55.2
56.20 56.50 55 921,400 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.1
4.1
4.20 4.20 4 256,400 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 1.90 1.80 161,700 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
107.5
107.5
110.80 111.40 104.70 7,599,600 0 0 0
VIB
18.2
18.2
18.40 18.40 18.15 7,271,300 0 0 0
VIC
160
160
163.30 163.30 153 12,839,300 0 0 0
VID
5
5
5 5 5 3,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16.1
16.1
15.80 16.10 15.80 10,800 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 81,500 0 0 0
VIH
26.9
26.9
26.90 26.90 26.90 100 0 0 0
VIM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIN
18.7
18.7
17.30 18.70 17 3,500 0 0 0
VIP
12.4
12.4
12.45 12.45 12.30 89,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VIW
20.9
20.9
20.80 23.90 20.80 119,100 0 0 0
VIX
23.5
23.5
23.20 23.65 22.40 59,310,100 0 0 0
VJC
200
200
205 205 200 1,981,000 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
49.2
49.2
48.80 49.40 48.60 73,100 0 0 0
VLC
13.9
13.9
13.90 14 13.80 128,500 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.9
8.9
8.90 8.90 8.90 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6.20 5.60 57,700 0 0 0
VMD
17
17
16.75 17 16.70 12,100 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
17.1
17.1
17.10 17.10 17.10 0 0 0 0
VNB
18.5
18.5
18.60 19.40 18.40 129,000 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
18.6
18.6
18.70 18.85 18.25 14,823,700 0 0 0
VNE
6.0
6.0
6.10 6.10 5.92 68,600 0 0 0
VNF
15.4
15.4
15.70 15.70 15.20 7,300 0 0 0
VNG
7.1
7.1
7.14 7.14 7.14 1,600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VNL
22.8
22.8
22.75 22.75 22.55 45,000 0 0 0
VNM
62.5
62.5
63.50 64.10 62.50 5,389,200 0 0 0
VNP
22.9
22.9
25 25 22.50 138,300 0 0 0
VNR
20.2
20.2
20.40 20.40 20 16,400 0 0 0
VNS
9.3
9.3
9.46 9.46 9.25 13,300 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VNZ
358
358
350 358.10 350 800 0 0 0
VOC
11.9
11.9
12 12 11.70 8,900 0 0 0
VOS
13.2
13.2
13.55 13.55 13 1,614,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
28.8
28.8
29.65 29.70 28.40 25,274,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26
26
26.10 26.25 26 3,100 0 0 0
VPG
6.1
6.1
6.08 6.14 6 237,700 0 0 0
VPH
4.9
4.9
4.90 4.92 4.84 47,000 0 0 0
VPI
58.2
58.2
58.60 58.70 57.40 2,121,600 0 0 0
VPR
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VPS
10.3
10.3
10.40 10.50 10.25 84,500 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
14.1
14.1
14 14.10 12.85 43,700 0 0 0
VRE
32
32
32.95 33.40 31.30 11,236,500 0 0 0
VRG
17.9
17.9
18 18.20 17.80 2,100 0 0 0
VSA
20.7
20.7
20.70 20.70 20.70 200 0 0 0
VSC
21.6
21.6
22.10 22.20 21.40 10,588,500 0 0 0
VSE
9.2
9.2
9.40 9.60 9 4,800 0 0 0
VSF
26
26
25.90 26 25.50 12,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
42.60 44.50 42 8,200 0 0 0
VSI
25.5
25.5
25 25.50 24 74,000 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 200 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.6
2.6
2.80 2.80 2.60 3,700 0 0 0
VTB
24.6
24.6
26.95 26.95 24.60 63,100 0 0 0
VTC
26.9
26.9
32.70 32.70 26.90 73,300 0 0 0
VTD
6.6
6.6
6.70 6.70 6.50 44,900 0 0 0
VTE
10
10
10.30 12 9.30 44,300 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
49.5
49.5
49.80 49.90 49 2,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.60 11.70 11.50 236,400 0 0 0
VTP
96.8
96.8
98.20 98.30 95.30 626,800 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.5
13.5
14.20 14.50 13 34,300 0 0 0
VTS
6
6
6 6 6 0 0 0 0
VTV
13.6
13.6
13.50 13.70 13.30 139,900 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VTZ
18.3
18.3
18 18.40 17.90 1,118,800 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 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
292.5
292.5
290.20 298 290.20 1,500 0 0 0
WSB
58
58
68.50 68.50 58 400 0 0 0
WSS
6.6
6.6
6.50 6.60 6.40 6,600 0 0 0
WTC
10.2
10.2
10.30 10.30 10.20 400 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 1,000 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 0 0 0 0
XMC
9
9
9 9.50 8.70 27,000 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
XPH
14.8
14.8
15.10 15.10 14.70 10,000 0 0 0
YBC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
YBM
10.5
10.5
10.25 10.45 10.20 3,600 0 0 0
YEG
12.9
12.9
12.70 13.20 12.70 4,852,800 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
257.1
257.1
258.72 259.05 254.59 70,617,614 0 0 0
^UPCOM
119.9
119.9
119.98 120.13 119.34 0 0 0 0
^VN30
1,973.0
1,973.0
2,001.61 2,001.61 1,951.79 395,270,697 0 0 0
^VNINDEX
1,747.2
1,747.2
1,772.03 1,772.03 1,724.66 895,026,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |