DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/12/2025

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 10/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.5
35.5
36 36 35.50 200 0 0 0
AAA
8.6
8.6
8.90 8.94 8.64 2,547,200 0 0 0
AAH
3.6
3.6
3.70 3.70 3.60 227,300 0 0 0
AAM
7.0
7.0
7 7 6.97 6,800 0 0 0
AAS
8.5
8.5
8.50 8.60 8.40 791,300 0 0 0
AAT
3.5
3.5
3.45 3.49 3.42 1,600 0 0 0
AAV
6.6
6.6
6.80 7 6.50 417,400 0 0 0
ABB
15.7
15.7
15 15.70 15 3,472,800 0 0 0
ABC
13.4
13.4
14.20 14.30 13.40 219,800 0 0 0
ABI
19.9
19.9
20 20 19.80 5,500 0 0 0
ABR
13.5
13.5
12.65 13.45 12.65 200 0 0 0
ABS
3.4
3.4
3.38 3.44 3.38 523,700 0 0 0
ABT
69.3
69.3
71 71 69.10 3,600 0 0 0
ABW
11
11
10.70 11 10.70 203,200 0 0 0
ACB
24.1
24.1
24.15 24.30 24.05 5,460,100 0 0 0
ACC
13.9
13.9
13.05 13.90 13 44,300 0 0 0
ACE
43
43
43 43 42.90 4,800 0 0 0
ACL
15.1
15.1
14.20 15.05 14.20 32,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.5
4.5
4.70 4.70 4.50 2,800 0 0 0
ACV
53.3
53.3
53 53.80 52.90 594,500 0 0 0
ADC
20
20
20 20 20 300 0 0 0
ADG
9.6
9.6
8.96 9.60 8.95 6,500 0 0 0
ADS
8.2
8.2
8.16 8.18 8.05 24,200 0 0 0
AFX
12.9
12.9
12.80 13.70 12.80 178,900 0 0 0
AG1
11.3
11.3
11.30 11.50 11.20 6,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.1
15.1
15.30 15.30 15 352,300 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
38.6
38.6
40.20 40.20 38.50 1,900 0 0 0
AGR
16.1
16.1
15 16.05 15 1,536,800 0 0 0
AGX
164
164
160 164 160 900 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
43.9
43.9
44 44.80 43.90 11,700 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ALV
7.6
7.6
8.80 8.80 7.50 49,300 0 0 0
AMC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
14.8
14.8
14.50 14.80 14.50 6,500 0 0 0
AMS
7.8
7.8
7.60 7.90 7.60 32,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.6
39.6
40.20 40.20 39.30 91,300 0 0 0
ANV
28.0
28.0
28.05 28.05 27.30 817,800 0 0 0
APF
40.4
40.4
40.80 41 40.30 8,100 0 0 0
APG
10.6
10.6
10.60 10.60 10.35 221,800 0 0 0
APH
7.3
7.3
7.34 7.40 7.21 392,500 0 0 0
API
6.8
6.8
6.60 6.90 6.60 143,800 0 0 0
APL
12
12
12 12 12 200 0 0 0
APP
5.4
5.4
5.40 5.40 5.40 200 0 0 0
APS
7.2
7.2
7.20 7.30 7.10 275,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17.1
17.1
17.05 17.05 17.05 0 0 0 0
ASM
6.9
6.9
6.78 6.91 6.74 236,700 0 0 0
ASP
4.7
4.7
4.68 4.70 4.62 4,000 0 0 0
AST
77
77
77 77.90 77 5,900 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
52.1
52.1
52.10 52.10 52.10 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10.10 10.20 10 97,200 0 0 0
BAB
12.4
12.4
12.30 12.40 12.30 3,900 0 0 0
BAF
34.6
34.6
34.95 34.95 34.35 1,534,400 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BAX
37.3
37.3
37.30 37.30 37.30 0 0 0 0
BBC
75
75
70.50 75 70.40 1,000 0 0 0
BBH
13.7
13.7
13.70 13.70 13.70 500 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
11.8
11.8
12 12 11.50 15,800 0 0 0
BCA
14.7
14.7
12.90 14.70 12.90 586,300 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 7.70 31,600 0 0 0
BCE
11
11
11.05 11.10 11 30,900 0 0 0
BCF
43.4
43.4
43.40 43.40 43.40 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.9
65.9
65.80 65.90 65.30 133,300 0 0 0
BCP
10.5
10.5
10.50 10.50 10.50 5,000 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 59,700 0 0 0
BDW
27
27
27 27 27 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BFC
43.3
43.3
42.80 43.70 42.70 149,600 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
23.6
23.6
23.60 23.60 23.60 500 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 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
33
33
33.75 33.75 33 5,500 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.0
22.0
22 22.15 21.90 53,600 0 0 0
BID
37.7
37.7
37.50 37.90 37.45 1,904,100 0 0 0
BIG
6.2
6.2
6.30 6.30 6 160,900 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 900 0 0 0
BKC
22
22
22.20 22.30 22 7,900 0 0 0
BKG
3.1
3.1
3.02 3.18 3.02 299,400 0 0 0
BLI
9.6
9.6
9.60 9.60 9.60 1,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.5
22.5
22.60 22.60 22.50 200 0 0 0
BMC
15.5
15.5
15.75 15.75 15.40 14,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.8
8.8
9 9 8.40 400 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.5
18.5
18.90 18.90 18.50 118,100 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BMK
13.6
13.6
13 13.60 13 19,900 0 0 0
BMP
158.6
158.6
157.10 159.50 157.10 76,600 0 0 0
BMS
12.8
12.8
12.70 12.80 12.60 73,600 0 0 0
BMV
5.8
5.8
5.80 5.80 5.80 0 0 0 0
BNA
7.6
7.6
7.70 7.80 7.60 119,900 0 0 0
BNW
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.8
12.8
12.80 12.80 12.80 9,200 0 0 0
BQB
4.4
4.4
4.20 4.40 4.20 300 0 0 0
BRC
12.4
12.4
12.40 12.40 12.40 1,100 0 0 0
BRR
18.2
18.2
21.70 21.70 17.60 500 0 0 0
BRS
21
21
21 21 21 0 0 0 0
BSA
22
22
21.80 22 21.80 800 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
39.2
39.2
38.85 39.35 38.35 306,200 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BSR
14.4
14.4
14.45 14.55 14.30 3,511,200 0 0 0
BT1
11
11
11 11.80 11 23,300 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 0 0 0 0
BTD
16.3
16.3
16.40 16.40 16.30 300 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
27.5
27.5
27.70 27.70 26.80 4,800 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
9.4
9.4
9.40 9.41 9.30 31,200 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
BTT
37.5
37.5
37.50 37.50 37.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13
13
13.20 13.20 13 408,800 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
54.3
54.3
55.40 55.40 53.10 554,800 0 0 0
BVL
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BVS
30.6
30.6
30.90 31 30.60 107,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45.6
45.6
45.65 46.60 45.50 104,000 0 0 0
BWS
33.7
33.7
34 34.20 33.70 11,300 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
25.8
25.8
26.90 26.90 25.80 8,600 0 0 0
C47
9.7
9.7
9.47 9.69 9.45 2,300 0 0 0
C4G
8.8
8.8
8.50 8.80 8.40 3,304,500 0 0 0
C69
12.8
12.8
13 13.10 12.80 360,700 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7.10 7 3,500 0 0 0
CAN
31.8
31.8
31.80 31.80 31.80 0 0 0 0
CAP
40.2
40.2
40.10 40.30 39.90 7,100 0 0 0
CAT
23
23
23.50 23.70 22.80 24,700 0 0 0
CBI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CBS
28.2
28.2
27.90 28.20 27.90 300 0 0 0
CC1
30
30
30 30 30 100 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
12.6
12.6
12.80 12.90 12.50 13,200 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.2
6.2
6.23 6.25 6.18 67,100 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 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
24.6
24.6
24.50 24.60 23.55 265,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.6
32.6
32.60 32.60 32.60 400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.8
10.8
10.80 10.90 10.80 24,500 0 0 0
CDR
6.1
6.1
6.70 6.70 6 2,700 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
24.2
24.2
24.80 24.90 24.20 6,076,200 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
24.6
24.6
24 24.60 24 200 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
31.95 31.95 31.60 9,900 0 0 0
CHS
11.4
11.4
11.40 11.40 11.40 700 0 0 0
CI5
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CIA
9.2
9.2
9.50 9.50 9.20 2,900 0 0 0
CID
9.5
9.5
9 9.50 8.80 900 0 0 0
CIG
9.1
9.1
9.14 9.14 9.06 11,300 0 0 0
CII
25.4
25.4
26.45 26.50 25.40 12,526,900 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 100 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46
46
46 46 45.60 1,600 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CKG
11.2
11.2
11.35 11.40 11.15 41,000 0 0 0
CKV
16.1
16.1
16.80 16.80 16.10 2,200 0 0 0
CLC
52.9
52.9
53.10 53.10 52.30 6,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.50 21.50 21.30 15,100 0 0 0
CLL
30.7
30.7
30.55 30.70 30.50 22,000 0 0 0
CLM
69
69
68 69 68 1,600 0 0 0
CLW
45
45
44.95 45 44.95 1,500 0 0 0
CLX
16
16
15.90 16 15.90 30,200 0 0 0
CMC
9
9
9 9 9 1,000 0 0 0
CMD
23.6
23.6
23.60 23.60 23 4,500 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
36.6
36.6
36.80 36.80 36.50 129,700 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
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CMN
66
66
68 69.70 66 3,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.3
8.3
8.30 8.30 8.20 4,400 0 0 0
CMT
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
CMV
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.52 6.55 6.45 104,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
30.10 33.50 28.80 2,100 0 0 0
CNG
24.9
24.9
24.70 25 24.70 2,100 0 0 0
CNN
59
59
59.10 59.10 59 2,900 0 0 0
CNT
7.9
7.9
8 8 7.90 38,800 0 0 0
COM
29.1
29.1
29.10 29.10 29.10 0 0 0 0
CPA
8.3
8.3
8.30 8.40 8.30 4,700 0 0 0
CPC
17.9
17.9
17.90 17.90 17.90 0 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
31.40 31.50 31.20 15,100 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.6
9.6
9.35 9.60 9.21 881,200 0 0 0
CRE
9.2
9.2
9.45 9.50 9.20 262,800 0 0 0
CSC
18.2
18.2
16.60 19 16.60 8,500 0 0 0
CSI
27
27
27 27.10 27 800 0 0 0
CSM
13.0
13.0
12.90 12.95 12.85 225,700 0 0 0
CSV
29.6
29.6
29.95 29.95 29.60 164,200 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CTD
84
84
85.10 86.60 84 361,800 0 0 0
CTF
19.7
19.7
19.65 19.70 19.50 285,000 0 0 0
CTG
50.5
50.5
50.40 50.80 50.10 3,867,500 0 0 0
CTI
23.0
23.0
23 23.40 22.80 150,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.4
10.4
10.30 10.60 10 20,900 0 0 0
CTR
84
84
84.90 84.90 83.50 173,200 0 0 0
CTS
35.4
35.4
35.10 35.45 34.65 662,400 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24.9
24.9
24.90 24.90 24.90 200 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 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11
11
11 11 11 200 0 0 0
D2D
35.4
35.4
35.30 35.50 35.20 21,200 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 17.50 200 0 0 0
DAE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DAH
3.8
3.8
3.78 3.81 3.76 143,900 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
10
10
10.10 10.10 10 3,800 0 0 0
DAT
8.9
8.9
8.99 8.99 8.91 1,200 0 0 0
DBC
26.8
26.8
27.15 27.30 26.80 2,766,000 0 0 0
DBD
50.1
50.1
50.40 50.40 49.80 424,700 0 0 0
DBM
26.4
26.4
26.40 26.40 26.40 0 0 0 0
DBT
11.4
11.4
10.70 11.40 10.70 4,200 0 0 0
DC1
7.2
7.2
6.70 7.20 6.70 42,500 0 0 0
DC2
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DC4
11
11
11.10 11.15 10.95 481,100 0 0 0
DCF
37.5
37.5
37 37.50 37 1,300 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.1
40.1
40.70 40.70 39.20 686,500 0 0 0
DCM
33.4
33.4
33.60 33.65 33.30 464,200 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
10.4
10.4
10.10 10.60 10.10 503,400 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
6.80 7.20 6.80 25,400 0 0 0
DDV
24.9
24.9
21 25.50 21 463,100 0 0 0
DFC
28
28
28 28 28 3,700 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
95
95
95.50 95.90 95 892,200 0 0 0
DGT
4.6
4.6
4.60 4.70 4.50 130,900 0 0 0
DGW
41.7
41.7
41.50 42.35 41.40 654,100 0 0 0
DHA
57.5
57.5
57.70 58.40 57.10 72,500 0 0 0
DHB
8.1
8.1
7.60 8.10 7.60 2,300 0 0 0
DHC
32.8
32.8
33.05 33.05 32.40 224,600 0 0 0
DHD
32.8
32.8
32.50 32.80 32.50 500 0 0 0
DHG
102.5
102.5
102.60 103.20 102.40 24,900 0 0 0
DHM
6.2
6.2
6.05 6.18 6.05 1,100 0 0 0
DHN
28.3
28.3
28.30 28.30 28.30 1,800 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
72.5
72.5
73 73 71.60 1,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
19.4
19.4
19.90 19.90 19.25 5,924,700 0 0 0
DIH
11.9
11.9
11.90 11.90 11.90 700 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 13.80 100 0 0 0
DL1
6.1
6.1
6.10 6.40 5.90 1,086,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.79 2.89 2.74 1,928,700 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
58
58
58.50 58.50 58 2,900 0 0 0
DMN
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25
25
25 25 25 0 0 0 0
DNC
50.5
50.5
50.50 50.50 50.50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 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
21.5
21.5
19.50 21.50 19.50 10,600 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
34.9
34.9
34.90 34.90 34.90 1,100 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.8
36.8
36.80 36.80 36.80 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.6
51.6
51.50 51.60 51 4,200 0 0 0
DPG
43.0
43.0
43.90 43.90 42.85 197,500 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.7
22.7
22.90 22.95 22.65 2,123,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.7
37.7
37.20 37.75 37.05 230,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.40 10.50 10.35 6,500 0 0 0
DRC
15.3
15.3
15.30 15.35 15.10 281,600 0 0 0
DRG
8.9
8.9
9.20 9.20 8.90 1,500 0 0 0
DRH
2.4
2.4
2.51 2.51 2.36 782,900 0 0 0
DRI
12.8
12.8
12.70 12.90 12.70 337,200 0 0 0
DRL
48.9
48.9
48.50 49 48.25 9,300 0 0 0
DS3
6.5
6.5
6.40 6.50 6.40 3,400 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
25.9
25.9
25.90 26 25.75 136,600 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 43.70 43.50 4,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.1
9.1
9.10 9.10 8.90 20,900 0 0 0
DTA
4.5
4.5
4.35 4.54 4.26 17,800 0 0 0
DTD
17.3
17.3
16 17.50 16 121,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 0 0 0 0
DTI
2.6
2.6
2.40 2.60 2.40 22,700 0 0 0
DTK
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DTL
12.9
12.9
13.10 13.10 12.90 4,900 0 0 0
DTP
115
115
115 115 115 100 0 0 0
DTT
15.9
15.9
15.90 15.90 15.90 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
6.3
6.3
5.70 6.40 5.70 83,900 0 0 0
DVN
20.3
20.3
20.40 20.50 20.20 13,100 0 0 0
DVP
67.5
67.5
67.60 67.80 67.20 12,100 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
18.10 18.35 18 6,217,600 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11
11
10.90 11.20 10.80 330,800 0 0 0
DXS
9.9
9.9
10.20 10.20 9.83 1,373,400 0 0 0
DXV
3.9
3.9
3.76 3.87 3.76 3,300 0 0 0
E12
5.5
5.5
5.50 5.50 5.50 300 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
37.5
37.5
37 38 36.50 19,400 0 0 0
EFI
2.1
2.1
2 2.10 2 1,800 0 0 0
EIB
22.5
22.5
22.60 23 22.45 6,475,400 0 0 0
EIC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EID
23.3
23.3
23.10 23.30 23.10 2,000 0 0 0
EIN
2.6
2.6
2.70 2.70 2.60 1,100 0 0 0
ELC
23.0
23.0
23.40 23.40 22.60 928,100 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
21.2
21.2
21.20 21.20 21.20 200 0 0 0
EVE
10.3
10.3
10.70 11.05 10.15 240,300 0 0 0
EVF
11.9
11.9
11.85 11.90 11.75 1,111,800 0 0 0
EVG
9.2
9.2
8.98 9.50 8.92 1,546,300 0 0 0
EVS
6.1
6.1
6.10 6.20 6 83,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.7
3.7
3.74 3.74 3.63 46,100 0 0 0
FCN
16.5
16.5
16.55 16.55 15.90 1,771,400 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
19.8
19.8
19.60 21.20 17.10 72,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8 8.07 7.85 257,700 0 0 0
FIT
5.4
5.4
5.67 6.01 5.40 6,795,000 0 0 0
FMC
35.9
35.9
35.80 36.20 35.65 24,100 0 0 0
FOC
64.5
64.5
64.30 64.60 64.20 3,600 0 0 0
FOX
62.5
62.5
62.90 63.30 62 52,800 0 0 0
FPT
95.6
95.6
97.10 97.10 95.60 3,894,100 0 0 0
FRC
25
25
25 25 25 1,000 0 0 0
FRM
8.8
8.8
9.10 9.10 6.90 300 0 0 0
FRT
149.6
149.6
152.90 154.20 149.60 441,500 0 0 0
FSO
5.7
5.7
5.70 5.70 5.70 100 0 0 0
FT1
51
51
50 51.80 49.50 33,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
33.4
33.4
31.95 33.90 31.95 1,510,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
9 9 8.70 220,800 0 0 0
GAS
63.5
63.5
63.90 64.10 63.40 443,900 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
GCF
27.5
27.5
26.90 29 26.90 5,900 0 0 0
GDA
17.4
17.4
17.20 17.40 17 129,200 0 0 0
GDT
21.2
21.2
21.15 21.20 20.95 17,800 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.1
14.1
14 14.15 14 176,800 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
41.5
41.5
43.15 43.15 40.95 9,795,900 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
29
29.10 29.10 28.90 13,700 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 100 0 0 0
GIL
14.2
14.2
14.05 14.40 13.95 153,900 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
21.6
21.6
21.60 21.60 20.60 300 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
41
41
41 41 41 100 0 0 0
GMD
58
58
58.70 58.90 57.80 1,255,400 0 0 0
GMH
8.4
8.4
8.31 8.40 8.31 5,800 0 0 0
GMX
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 20,500 0 0 0
GSM
30.6
30.6
30.30 30.60 30.20 800 0 0 0
GSP
10.4
10.4
10.40 10.40 10.35 46,900 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
48.8
48.8
50 50 48.80 33,000 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
26.8
26.8
26.80 27.10 26.75 1,098,300 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 100 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
14.80 14.80 14.80 0 0 0 0
HAF
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HAG
18
18
18 18.05 17.70 4,734,800 0 0 0
HAH
59.3
59.3
60 60 59 1,533,700 0 0 0
HAM
46.5
46.5
46.50 46.50 46.50 0 0 0 0
HAN
9.4
9.4
8.60 9.40 8.60 700 0 0 0
HAP
7.7
7.7
7.87 7.87 7.71 20,600 0 0 0
HAR
4.7
4.7
4.44 4.68 4.30 2,393,900 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 300 0 0 0
HAT
33
33
33 33 33 100 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
10.7
10.7
10.65 10.80 10.60 257,100 0 0 0
HBC
6.6
6.6
6.30 6.70 6.20 3,079,100 0 0 0
HBD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 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
24
24
24 24 24 1,000 0 0 0
HCD
7.7
7.7
7.72 7.75 7.68 5,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.1
23.1
23 23.25 22.90 7,888,000 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
HD6
11.7
11.7
11.70 11.70 11.70 300 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.2
6.2
6.10 6.30 6 19,100 0 0 0
HDB
32.2
32.2
32.30 33 31.60 24,010,400 0 0 0
HDC
25
25
25.30 25.75 25 1,599,300 0 0 0
HDG
30.4
30.4
30.65 30.85 30 864,400 0 0 0
HDM
38
38
38 38 38 100 0 0 0
HDP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
66
66
66 66 66 0 0 0 0
HEJ
10.8
10.8
10 10.80 10 12,000 0 0 0
HEP
16
16
15.90 16 15.90 2,300 0 0 0
HES
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEV
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HFB
10
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
241.3
241.3
240 241.30 238 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
11.6
11.6
12.45 12.45 11.60 1,721,400 0 0 0
HHS
13.8
13.8
13.75 13.85 13.70 557,500 0 0 0
HHV
14.4
14.4
14.80 14.85 14.40 3,817,500 0 0 0
HID
9.8
9.8
9.77 10.40 9.77 1,085,000 0 0 0
HII
8.0
8.0
8 8.21 7.99 839,400 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
29.6
29.6
29.60 29.60 29.60 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
11.1
11.1
12.20 12.20 11.10 26,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
300
300
300 300 300 0 0 0 0
HLC
14.6
14.6
14.80 14.80 14 18,000 0 0 0
HLD
18.2
18.2
18.10 18.20 18.10 39,700 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.5
11.5
11.50 11.55 11.45 24,700 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
16 16 16 0 0 0 0
HMR
11.9
11.9
11.60 11.90 11.60 3,500 0 0 0
HMS
34.5
34.5
34.60 34.60 34.50 5,600 0 0 0
HNB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HND
10.8
10.8
10.80 10.90 10.60 48,400 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.9
5.9
6 6 5.80 929,000 0 0 0
HNI
27
27
27 27 27 900 0 0 0
HNM
8.1
8.1
8.20 8.20 8 269,300 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.70 4.90 4.70 16,600 0 0 0
HPB
18.9
18.9
18.90 18.90 18.90 400 0 0 0
HPD
16.9
16.9
16.90 16.90 16.90 12,700 0 0 0
HPG
26.7
26.7
26.65 27 26.60 19,708,000 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
23.7
23.7
24.10 24.10 23.30 2,100 0 0 0
HPW
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HPX
4.7
4.7
4.82 4.82 4.72 1,041,100 0 0 0
HQC
3.2
3.2
3.19 3.25 3.18 4,770,100 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
27.7
27.7
27.70 27.70 27.70 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.5
16.5
16.55 16.65 16.40 1,778,800 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
8.7
8.7
8.78 8.83 8.50 783,700 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.6
4.6
4.40 4.60 4.40 45,000 0 0 0
HT1
15.2
15.2
15.45 15.45 15.10 282,000 0 0 0
HTC
32.6
32.6
32.60 32.60 32.60 100 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
HTG
46.5
46.5
46.10 46.50 46.10 3,200 0 0 0
HTI
23.7
23.7
23.70 23.75 23.65 21,600 0 0 0
HTL
23.3
23.3
23.40 23.50 23.30 1,000 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 900 0 0 0
HTN
9.1
9.1
9.15 9.25 9.11 97,700 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
11.60 12 11.60 300 0 0 0
HU1
6.9
6.9
6.94 6.94 6.94 0 0 0 0
HU4
12
12
12 12 12 10,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.3
15.3
15.45 15.45 15 16,900 0 0 0
HUG
28.9
28.9
28.90 28.90 28.90 400 0 0 0
HUT
16.2
16.2
16.50 16.60 16.20 405,600 0 0 0
HVA
19.4
19.4
19 19.40 18.80 41,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.20 13.30 13.10 108,800 0 0 0
HVN
28.3
28.3
28.30 28.40 28.30 387,800 0 0 0
HVT
29.7
29.7
29.50 29.70 29.40 2,700 0 0 0
HVX
3.0
3.0
3.01 3.01 2.96 142,800 0 0 0
HWS
14.6
14.6
14.70 14.70 14.60 300 0 0 0
IBD
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3
3
3.10 3.10 3 6,900 0 0 0
ICG
18
18
17.50 18 17.50 4,900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.7
37.7
38 38 37.70 4,100 0 0 0
ICT
20.6
20.6
20.80 21.95 20.60 99,400 0 0 0
IDC
37.1
37.1
37.30 37.40 36.10 756,500 0 0 0
IDI
7.2
7.2
7.18 7.18 7.11 219,000 0 0 0
IDJ
5.2
5.2
5.20 5.30 5.10 338,100 0 0 0
IDP
185
185
185 185 185 100 0 0 0
IDV
28
28
27.90 28.10 27.70 12,000 0 0 0
IFS
21.1
21.1
21.20 21.20 21.10 500 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
11.7
11.7
12 12.25 11.60 12,069,100 0 0 0
ILA
6.9
6.9
6.90 6.90 6.80 28,800 0 0 0
ILB
26.1
26.1
26.35 26.35 26.10 2,700 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 200 0 0 0
ILS
18.7
18.7
25.20 25.20 18.70 22,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.7
48.7
49.10 49.10 48.50 61,500 0 0 0
IN4
51
51
51 51 51 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
41.4
41.4
42.40 42.40 41.40 400 0 0 0
IPA
18.3
18.3
18.20 18.60 17.80 72,000 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.6
25.6
25.60 25.60 25.60 2,000 0 0 0
IST
37.3
37.3
37.30 37.30 37.30 100 0 0 0
ITC
13.9
13.9
13.95 14 13.80 34,700 0 0 0
ITD
14.8
14.8
15 15.20 14.80 35,900 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.70 32,900 0 0 0
ITS
4.4
4.4
4.40 4.40 4.40 600 0 0 0
IVS
8.7
8.7
8.80 8.80 8.60 76,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.7
6.7
6.66 6.68 6.47 108,200 0 0 0
KBC
33.2
33.2
33.30 34 33.20 1,523,100 0 0 0
KCB
10.6
10.6
10.40 10.60 10.40 1,200 0 0 0
KDC
52.3
52.3
51.40 52.30 51.20 284,400 0 0 0
KDH
32.5
32.5
33.30 33.60 32.50 2,479,500 0 0 0
KDM
22.7
22.7
23.50 24 22.70 96,500 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 7,300 0 0 0
KHD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KHG
7.4
7.4
7.23 7.38 7.17 6,233,500 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 12.40 1,800 0 0 0
KHS
16.8
16.8
16.60 16.90 16.60 21,300 0 0 0
KHW
32.1
32.1
32.10 32.10 32.10 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.8
16.8
16.30 17 16.30 568,400 0 0 0
KMR
3.0
3.0
3 3.02 2.98 23,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
38.80 38.80 38.50 397,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.8
18.8
18.60 19.05 18.50 1,333,100 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
74
74
74.50 74.50 73 24,900 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 16,500 0 0 0
KST
16.4
16.4
14.70 16.40 14.50 2,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24
24
25 25 24 500 0 0 0
KTS
37.3
37.3
36 37.30 34.60 1,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25.5
25.5
25.50 25.50 25.50 100 0 0 0
L12
4.3
4.3
4.40 4.40 4.30 300 0 0 0
L14
30.3
30.3
30.60 31.90 30.30 33,200 0 0 0
L18
26.3
26.3
25.90 26.30 25.70 6,600 0 0 0
L40
92
92
95 95 89.50 37,300 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 19 200 0 0 0
LAI
15.2
15.2
15.10 15.30 14.80 17,300 0 0 0
LAS
16.4
16.4
16.60 16.60 16.30 78,000 0 0 0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
28.9
28.9
32 32 28.90 200 0 0 0
LBM
36
36
36.20 36.20 35.60 22,800 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
10.8
10.8
11.20 11.25 10.70 3,018,100 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.8
4.8
4.70 4.97 4.59 7,939,500 0 0 0
LDP
11.9
11.9
11.40 12 11.40 74,500 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
63
63
63 63 63 1,200 0 0 0
LGL
5.7
5.7
6.10 6.10 5.60 712,000 0 0 0
LHC
115.9
115.9
114 120 114 18,600 0 0 0
LHG
29
29
29 29.15 28.95 31,700 0 0 0
LIC
24.6
24.6
25.40 25.40 24.60 1,500 0 0 0
LIG
4.4
4.4
4.40 4.40 4.30 218,300 0 0 0
LIX
34.7
34.7
34.85 34.85 34.55 2,100 0 0 0
LKW
34.1
34.1
34.20 34.20 34 1,500 0 0 0
LLM
17
17
17 17 17 0 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
44.2
44.2
44.65 44.75 43.80 1,452,300 0 0 0
LPT
5.7
5.7
5.70 5.80 5.70 3,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.3
32.3
32.10 32.30 31.50 47,700 0 0 0
LSS
9.5
9.5
9.57 9.57 9.42 238,800 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
21.50 22 21.50 3,400 0 0 0
MA1
31.5
31.5
31.60 31.60 31.50 1,000 0 0 0
MAC
13.3
13.3
13.50 13.50 13 10,200 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
25.2
25.2
24.70 25.45 24.60 25,865,300 0 0 0
MBG
3.5
3.5
3.40 3.50 3.40 135,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.9
27.9
28.10 28.30 27.80 1,871,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
MCH
214.5
214.5
214.80 214.80 213.90 135,500 0 0 0
MCM
26.8
26.8
26.60 26.80 26.55 5,100 0 0 0
MCO
7
7
7.10 7.10 7 1,300 0 0 0
MCP
28.5
28.5
28.50 28.50 28.20 17,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.80 9.80 9.80 2,100 0 0 0
MDF
5.7
5.7
5.70 5.70 5.70 7,900 0 0 0
MDG
22.5
22.5
22.50 22.50 22.50 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
36.4
36.4
36.50 37 36.40 12,700 0 0 0
MGC
12.2
12.2
12.10 12.20 12 5,200 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
28
29.30 29.50 28 3,700 0 0 0
MHC
13.5
13.5
13.40 13.50 13.20 85,600 0 0 0
MIC
13.3
13.3
13.60 13.60 13 600 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
17.1
17.1
17.25 17.55 16.95 185,800 0 0 0
MKP
27.1
27.1
27.10 27.10 27.10 0 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
19.2
19.2
19.40 19.40 19.20 1,600 0 0 0
MML
36.1
36.1
36.30 36.50 35.90 67,600 0 0 0
MNB
25
25
25 25 25 500 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
16.9
16.9
17.20 17.20 16.80 11,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.20 17.50 17.20 4,400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.8
12.8
12.80 12.90 12.75 3,078,300 0 0 0
MSH
33.4
33.4
33.20 33.40 33 131,600 0 0 0
MSN
77
77
77.10 77.40 76.60 3,186,100 0 0 0
MSR
25.5
25.5
25.40 26 25.10 639,300 0 0 0
MST
6.2
6.2
6.30 6.30 6 2,996,400 0 0 0
MTA
13.9
13.9
13.50 14 13.30 8,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MTH
26
26
26 26 26 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MVC
17
17
16.60 17.50 16.50 197,900 0 0 0
MVN
45.1
45.1
46 46 45.10 4,500 0 0 0
MWG
83
83
83.20 84.40 82.50 4,887,900 0 0 0
MZG
10.9
10.9
10.90 11.10 10.40 966,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.4
34.4
34.05 34.45 33.75 478,600 0 0 0
NAG
8.1
8.1
8.20 8.20 8.10 105,500 0 0 0
NAP
11.8
11.8
11.80 11.80 11.80 100 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 0 0 0 0
NAV
17.2
17.2
17.20 17.20 17.20 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.95 19.95 19.10 5,900 0 0 0
NBC
8.6
8.6
8.60 8.60 8.40 30,300 0 0 0
NBE
12
12
12 12 12 6,300 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 100 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NBW
32.9
32.9
33 33 32.90 2,300 0 0 0
NCG
11.7
11.7
12.90 12.90 11.70 10,300 0 0 0
NCS
40
40
40 40 40 4,500 0 0 0
NCT
93.9
93.9
94.30 95.10 93.40 8,300 0 0 0
ND2
36.2
36.2
36.20 36.20 36.20 0 0 0 0
NDC
145
145
145 145 145 600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.40 11.50 11.30 61,300 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
6
6.10 6.10 6 15,000 0 0 0
NED
6.8
6.8
6.80 6.90 6.80 37,500 0 0 0
NET
68.1
68.1
68.30 68.30 68 4,600 0 0 0
NFC
59.5
59.5
60 60 59.50 400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
17.9
17.9
17.95 18 17.65 115,100 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
12.7
12.7
12.50 12.75 12.40 179,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.30 10.35 10.30 5,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.7
12.7
12.70 12.70 12.70 400 0 0 0
NKG
15.6
15.6
15.75 15.90 15.60 2,179,500 0 0 0
NLG
34.9
34.9
35.25 35.55 34.80 1,038,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
59.4
59.4
58.20 59.40 58 106,100 0 0 0
NNT
66
66
65.10 66 65.10 700 0 0 0
NO1
6.7
6.7
6.65 6.69 6.65 22,000 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 1,000 0 0 0
NRC
6.4
6.4
6.20 6.50 6.20 1,124,200 0 0 0
NS2
20
20
19.80 22.50 19.80 1,300 0 0 0
NSC
78.6
78.6
78.10 78.60 78 5,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 9,800 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
12.5
12.5
12.50 12.50 12.50 5,500 0 0 0
NT2
23.6
23.6
23.70 23.80 23.50 241,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.7
155.7
155.70 155.80 155 9,000 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
56
56
56 56 56 100 0 0 0
NTL
18
18
18.05 18.20 18 243,000 0 0 0
NTP
63.6
63.6
63.60 63.90 63.40 51,400 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 500 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
13.8
13.8
13.90 14 13.70 82,600 0 0 0
NVL
14.5
14.5
14.50 14.50 14.15 5,168,900 0 0 0
NVP
55.3
55.3
68 74.70 55.30 300 0 0 0
NVT
8.1
8.1
7.73 8.09 7.71 4,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.20 4.70 4.10 1,200 0 0 0
OCB
12.3
12.3
12.25 12.30 12.20 1,232,900 0 0 0
OCH
6.3
6.3
6.30 6.40 6.30 22,700 0 0 0
ODE
45.8
45.8
46 46 45.70 19,800 0 0 0
OGC
4.1
4.1
4.02 4.18 4.01 984,000 0 0 0
OIL
10.6
10.6
10.60 10.70 10.40 570,500 0 0 0
ONE
5.3
5.3
5.30 5.30 5.20 3,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.4
22.4
22.40 22.50 22.40 7,300 0 0 0
ORS
13.7
13.7
13.65 13.80 13.55 516,400 0 0 0
PAC
23.6
23.6
23.70 23.80 23.50 98,300 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.2
28.2
27.90 28.20 27.60 472,300 0 0 0
PAP
25.7
25.7
24 26 23.30 1,700 0 0 0
PAS
3.1
3.1
3.30 3.30 3.10 178,600 0 0 0
PAT
108.9
108.9
109 109.90 108.20 55,000 0 0 0
PBC
6.2
6.2
6.10 6.20 6 8,600 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
PBT
14.2
14.2
12.70 14.20 12.70 1,100 0 0 0
PC1
21.7
21.7
21.65 22.30 21.65 2,018,600 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.4
19.4
19.40 19.40 19.40 1,800 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
18.4
18.4
18.50 18.60 18.40 102,300 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 3,600 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PDB
25.5
25.5
24.90 25.50 24.60 13,500 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
97
97
97 97 97 100 0 0 0
PDR
21.4
21.4
21.65 21.85 21.20 8,328,300 0 0 0
PDV
10.5
10.5
10.70 10.70 10 58,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 1,300 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
35.1
35.1
34.75 35.75 34.25 901,100 0 0 0
PFL
2.5
2.5
2.50 2.50 2.50 64,800 0 0 0
PGB
12.8
12.8
12.70 12.80 12.70 31,300 0 0 0
PGC
13.4
13.4
13.50 13.55 13.40 28,500 0 0 0
PGD
24.2
24.2
24.15 24.25 24.15 1,200 0 0 0
PGI
19.8
19.8
19.75 19.75 19.75 0 0 0 0
PGN
6.5
6.5
6.40 6.50 6.40 73,300 0 0 0
PGS
46.2
46.2
46.20 46.20 46.20 0 0 0 0
PGT
6.3
6.3
6.60 6.60 6.30 300 0 0 0
PGV
19.3
19.3
19.80 19.80 19.20 26,300 0 0 0
PHC
5.1
5.1
5.06 5.06 5.01 16,200 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
32.10 32.50 31.90 31,600 0 0 0
PHR
57.1
57.1
57 57.60 56.60 136,000 0 0 0
PHS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PIA
27
27
27 27 27 100 0 0 0
PIC
17
17
16.70 17 16.70 900 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
7.47 7.47 6.60 7,300 0 0 0
PIV
4.9
4.9
5.40 5.70 4.90 469,900 0 0 0
PJC
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PJS
26
26
34.40 34.40 26 800 0 0 0
PJT
9.4
9.4
9.39 9.39 9.35 200 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 3,300 0 0 0
PLC
25.6
25.6
25.70 25.90 25.50 93,000 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.1
3.1
3.40 3.90 3.10 2,500 0 0 0
PLP
6.8
6.8
7.24 7.24 6.82 724,800 0 0 0
PLX
34.6
34.6
35.10 35.10 34.50 1,073,800 0 0 0
PMB
10
10
9.90 10 9.90 1,000 0 0 0
PMC
177
177
162.10 177 162.10 300 0 0 0
PMG
7.2
7.2
7.15 7.15 7.15 0 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 200 0 0 0
PMT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PMW
35
35
34.50 35 33 11,000 0 0 0
PNC
23
23
23 23 23 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PNG
25.2
25.2
25.20 25.20 25.20 500 0 0 0
PNJ
88.1
88.1
88.40 88.60 87.80 364,200 0 0 0
PNP
21
21
21 21 21 0 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 200 0 0 0
POT
23
23
20.80 23 20.80 16,700 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
POW
12.3
12.3
12.30 12.55 12.20 8,521,300 0 0 0
PPC
10.0
10.0
10 10 9.96 178,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.7
27.7
27.40 27.80 27.40 8,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
19.40 19.40 19.40 100 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
9.9
9.9
9.60 10 9.40 24,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.7
12.7
13.60 13.60 12.60 14,800 0 0 0
PRE
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.1
11.1
11.50 11.50 11.10 3,600 0 0 0
PSB
4.6
4.6
4.60 4.60 4.30 13,600 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.8
16.8
17 17.30 16.70 91,300 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8 7.90 117,100 0 0 0
PSL
11.6
11.6
11.60 11.60 10.10 39,700 0 0 0
PSN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PSP
20
20
17.20 20 17 2,800 0 0 0
PSW
7.6
7.6
7.60 7.70 7.60 5,200 0 0 0
PTB
51.4
51.4
51 51.50 50.80 183,500 0 0 0
PTC
7.1
7.1
7.10 7.10 7.08 2,100 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 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
39
39
35.60 39 35.60 4,000 0 0 0
PTL
3.0
3.0
3.05 3.05 2.98 43,400 0 0 0
PTO
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.7
10.7
10.60 10.70 10.60 7,400 0 0 0
PTT
10
10
10 10 10 100 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 1,200 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 18,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.9
27.9
28.10 28.40 27.90 44,800 0 0 0
PVC
10.6
10.6
10.60 10.90 10.50 365,800 0 0 0
PVD
24.7
24.7
24.45 25 24 5,114,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6.10 6.10 6 4,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
94.8
94.8
101.20 102.50 94.80 88,100 0 0 0
PVM
18
18
18 18 18 21,300 0 0 0
PVO
5.7
5.7
5.60 5.70 5.60 7,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31.4
31.4
31 31.60 31 1,688,300 0 0 0
PVT
18.1
18.1
18.15 18.30 18.05 1,701,800 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
4
4
3.60 4 3.60 227,300 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
16.1
16.1
16 16.20 16 268,400 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
22.9
22.9
21.90 23.90 21 3,100 0 0 0
QCG
15.4
15.4
14.80 15.40 14.60 1,591,400 0 0 0
QHD
49
49
49 49 49 2,900 0 0 0
QHW
36
36
36 36 36 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 400 0 0 0
QNP
30.6
30.6
30.50 30.60 30 400 0 0 0
QNS
44.9
44.9
44.90 45.20 44.80 90,500 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.2
17.2
17.20 17.20 17.20 100 0 0 0
QPH
34
34
34.40 34.90 34 4,000 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
QST
29.7
29.7
26.80 29.70 26.80 200 0 0 0
QTC
28
28
28 28 28 100 0 0 0
QTP
12.7
12.7
12.80 12.80 12.60 115,500 0 0 0
RAL
92
92
92.50 92.50 91.50 3,500 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.7
5.7
6.50 6.50 5.70 700 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.3
63.3
63.80 63.80 62.50 225,400 0 0 0
RIC
14
14
15.20 15.40 14 31,600 0 0 0
RTB
28
28
28 28 28 1,100 0 0 0
RYG
10.3
10.3
10 10.30 9.90 254,100 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34
34
34 34 34 100 0 0 0
S55
57
57
57 57 57 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.4
9.4
9.40 9.40 9.30 25,700 0 0 0
SAB
51.5
51.5
53.30 53.40 51.40 2,433,700 0 0 0
SAC
12.5
12.5
12.40 12.50 12.30 1,300 0 0 0
SAF
52.9
52.9
52.80 52.90 52.80 3,700 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.21 7.21 7.12 58,200 0 0 0
SAP
17
17
17 17 17 0 0 0 0
SAS
31.5
31.5
31.40 32.30 31.40 4,900 0 0 0
SAV
13.6
13.6
13.20 13.65 12.80 34,600 0 0 0
SB1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SBA
28.7
28.7
28.75 28.75 28.65 1,000 0 0 0
SBB
17
17
17 17 16.90 4,700 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SBG
15.5
15.5
15.40 15.55 15.20 437,500 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 1,000 0 0 0
SBL
7.1
7.1
7.70 7.70 7.10 500 0 0 0
SBM
36
36
36 36 36 0 0 0 0
SBR
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
SBS
5.8
5.8
5.70 5.90 5.60 1,329,500 0 0 0
SBT
24.8
24.8
24.85 24.85 24.55 552,300 0 0 0
SBV
7.9
7.9
7.90 8 7.90 500 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
65.7
65.7
64.20 65.90 64.20 26,700 0 0 0
SCI
9.4
9.4
9.40 9.40 9.30 106,500 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 500 0 0 0
SCL
19.5
19.5
19.80 20 19.50 27,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.0
8.0
8.04 8.18 8.02 1,380,800 0 0 0
SCS
55.4
55.4
55.10 55.70 55.10 312,800 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
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SD5
8.9
8.9
8.90 8.90 8.90 5,600 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 6,700 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 0 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 17.60 400 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
16.2
16.2
19.50 19.50 16.20 200 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
55
55
55 55.20 55 2,400 0 0 0
SEB
46.2
46.2
46.20 46.20 46.20 0 0 0 0
SED
20.1
20.1
20.30 20.30 20.10 69,700 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 2,900 0 0 0
SFI
25.9
25.9
25.85 25.85 25.85 400 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13
13
13.40 13.40 13 5,500 0 0 0
SGC
80.2
80.2
78.40 80.20 78 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
12
13.20 13.20 12 1,800 0 0 0
SGN
59.6
59.6
60 60 59.60 11,400 0 0 0
SGP
28.3
28.3
28.50 28.60 28 124,600 0 0 0
SGR
18.7
18.7
18.70 18.90 18.65 69,300 0 0 0
SGS
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SGT
16.2
16.2
16.25 16.25 16.15 700 0 0 0
SHA
4.1
4.1
4 4.09 4 3,200 0 0 0
SHB
16.5
16.5
16.50 16.50 16.25 38,890,500 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 1,300 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 200 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 15.50 14.50 971,400 0 0 0
SHN
4.8
4.8
4.70 4.80 4.70 3,200 0 0 0
SHP
34.7
34.7
34.50 34.70 34.50 18,400 0 0 0
SHS
21.3
21.3
21.20 21.70 20.90 8,461,600 0 0 0
SID
15.5
15.5
15.80 15.80 15.40 4,300 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SIV
38.9
38.9
38.90 38.90 38.90 100 0 0 0
SJ1
13.3
13.3
13.40 13.40 13.30 800 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 14.10 14.05 35,200 0 0 0
SJE
19
19
19.10 19.20 18.80 62,900 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SJS
57.9
57.9
58.70 58.80 57.90 12,200 0 0 0
SKG
10.2
10.2
10.30 10.30 10.15 57,700 0 0 0
SKH
24.2
24.2
24.20 24.20 24.20 13,800 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 700 0 0 0
SKV
26.9
26.9
27 27 26.90 1,200 0 0 0
SLS
164
164
166.70 166.90 164 4,000 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 200 0 0 0
SMB
40.5
40.5
40 40.65 40 25,400 0 0 0
SMC
13.8
13.8
13.75 14.05 13.70 226,300 0 0 0
SMN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SMT
11.7
11.7
11.80 11.80 11.60 4,900 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
22
22
22 22 22 100 0 0 0
SPB
13.5
13.5
14.50 14.50 13.50 400 0 0 0
SPC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.5
10.5
10.25 10.50 9.90 4,600 0 0 0
SPV
22.6
22.6
22.60 22.60 22.60 100 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
2
2
1.90 2 1.90 3,300 0 0 0
SRC
48
48
48 48 48 4,500 0 0 0
SRF
7.7
7.7
7.34 7.66 7.33 1,100 0 0 0
SSB
17.5
17.5
17.30 17.55 17.20 2,436,500 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 100 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 8.10 5,100 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 100 0 0 0
SSI
29.3
29.3
29 29.30 28.90 12,135,600 0 0 0
SSM
5
5
5 5 5 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.5
5.5
5.56 5.56 5.45 140,200 0 0 0
STB
48.6
48.6
48.45 48.65 48.40 5,984,100 0 0 0
STC
16
16
16 16 16 0 0 0 0
STG
33.9
33.9
33.90 33.90 33.90 100 0 0 0
STH
20.9
20.9
20.80 21.20 20 184,200 0 0 0
STK
16.7
16.7
16.80 16.80 16.65 14,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8 1,100 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
26.3
26.3
27.15 27.15 25.50 93,900 0 0 0
SVD
6.0
6.0
6.03 6.03 5.75 800 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
35.5
35.5
35 36.15 35 6,900 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 82,200 0 0 0
SVT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SWC
31
31
31 31 31 300 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 500 0 0 0
SZC
30.3
30.3
30.35 30.60 30.20 168,900 0 0 0
SZE
10.3
10.3
10.30 10.30 10.30 700 0 0 0
SZG
36.2
36.2
36.20 36.20 36.20 0 0 0 0
SZL
47.4
47.4
47.40 47.40 47.40 2,000 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12.2
12.2
12.30 12.30 12 3,800 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
49.7
49.7
52.20 52.90 49.70 1,290,500 0 0 0
TAN
43
43
42.50 43 42.50 7,500 0 0 0
TAW
31
31
31 31 31 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37
37
37 37 37 1,000 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
33.7
33.7
33.75 34.15 33.70 5,381,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
20
20
19.95 20 19.70 1,721,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.50 34.55 34.50 7,400 0 0 0
TCM
27.2
27.2
27.25 27.50 27.05 993,400 0 0 0
TCO
8.9
8.9
9 9 8.65 119,400 0 0 0
TCR
2.9
2.9
2.91 2.92 2.91 1,400 0 0 0
TCT
20
20
20.45 20.45 19.90 1,400 0 0 0
TCW
32
32
32.50 32.50 32 2,200 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 72,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.2
3.2
3.17 3.17 3.11 13,300 0 0 0
TDH
4.6
4.6
4.55 4.61 4.50 177,200 0 0 0
TDM
58
58
55.20 58 55.20 2,100 0 0 0
TDP
27.9
27.9
27.70 28 27.70 213,100 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 1,300 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 13,100 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
65
65
65 65 65 0 0 0 0
TEG
6.3
6.3
6.21 6.26 6.21 900 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
36.3
36.3
33 36.30 33 800 0 0 0
TFC
54.5
54.5
54.90 54.90 52 300 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THD
29.8
29.8
30.10 30.10 29.80 3,700 0 0 0
THG
46.3
46.3
46.50 46.50 45.75 15,900 0 0 0
THM
9
9
9 9 9 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.9
9.9
9.90 9.90 9.90 900 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.8
7.8
7.90 7.90 7.80 5,100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17 17.90 17 400 0 0 0
TID
23.2
23.2
23.30 23.30 23.10 600 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.6
7.6
7.60 7.70 7.40 766,000 0 0 0
TIN
50.7
50.7
51 51 50.50 3,300 0 0 0
TIP
18.2
18.2
18.15 18.25 18.15 6,500 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 5,000 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.5
14.5
14.50 14.50 14.50 2,400 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TLD
8.2
8.2
8.26 8.28 8.20 193,300 0 0 0
TLG
61.5
61.5
64.20 65 60.30 1,140,800 0 0 0
TLH
5.2
5.2
5.18 5.19 5.14 102,400 0 0 0
TLI
5.8
5.8
7.20 7.50 5.80 700 0 0 0
TLP
6.2
6.2
6.40 6.40 5.80 1,100 0 0 0
TLT
20.4
20.4
20.40 20.40 20.40 100 0 0 0
TMB
55.3
55.3
55.50 55.50 55.20 1,600 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 200 0 0 0
TMG
79.9
79.9
79.90 79.90 79.90 100 0 0 0
TMP
59
59
60 60 59 700 0 0 0
TMS
40.5
40.5
40.50 40.50 40.50 2,500 0 0 0
TMT
14
14
14 14 13.20 15,300 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
14.6
14.6
14.70 14.70 14.40 7,000 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
30.6
30.6
30.55 30.55 30.55 0 0 0 0
TNG
18.5
18.5
18.60 18.70 18.50 249,000 0 0 0
TNH
11.8
11.8
11.80 11.90 11.70 118,000 0 0 0
TNI
5.5
5.5
5.89 5.89 5.48 358,300 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 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8
8
7.68 8.21 7.68 9,600 0 0 0
TNV
17.5
17.5
23.50 23.50 17.50 35,400 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
142.5
142.5
142.90 144 140.10 22,000 0 0 0
TOT
15.9
15.9
15.80 15.90 15.70 500 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.9
16.9
16.90 17.10 16.90 2,980,100 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
TPP
10.4
10.4
10 10.40 10 200 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
68
67.50 68.20 67.50 1,000 0 0 0
TRC
78
78
78.50 79.90 77.60 14,500 0 0 0
TRS
30.8
30.8
31 31 30.50 4,000 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.8
13.8
13.10 13.80 13 64,300 0 0 0
TSB
34.7
34.7
34.80 34.80 34.70 700 0 0 0
TSC
3.3
3.3
3.38 3.56 3.25 1,947,000 0 0 0
TSD
4.6
4.6
4.80 5 4.20 9,900 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
7
7
6.90 7 6.70 16,400 0 0 0
TTA
11.1
11.1
11.15 11.15 11 62,400 0 0 0
TTC
9
9
9.50 9.60 9 300 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
4.0
4.0
3.96 3.96 3.82 13,922,300 0 0 0
TTG
11.3
11.3
11.70 11.90 11.30 140,200 0 0 0
TTH
2.4
2.4
2.50 2.50 2.30 76,500 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
17.7
17.7
18 18 17.70 65,200 0 0 0
TTS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TTT
34.1
34.1
34.10 34.10 34.10 0 0 0 0
TUG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TV1
23.2
23.2
23.30 23.30 23.20 700 0 0 0
TV2
36
36
36.30 36.30 35.55 100,500 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 2,500 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
8.34 8.34 8.10 13,400 0 0 0
TVC
8.8
8.8
8.90 9 8.80 27,000 0 0 0
TVD
10.2
10.2
10.20 10.20 10.20 5,000 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
7.70 7.70 7.60 94,100 0 0 0
TVS
15.8
15.8
15.80 16.05 15.65 146,600 0 0 0
TVT
17.4
17.4
16.30 17.35 16.30 1,900 0 0 0
TW3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 7,100 0 0 0
TYA
18
18
18 18 18 3,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 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 56.10 56 3,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 2,700 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
12.3
12.3
12.30 12.30 12.30 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VAB
10.8
10.8
10.85 10.85 10.75 233,800 0 0 0
VAF
18.6
18.6
18.35 18.55 18.35 5,000 0 0 0
VAV
35
35
35 35 35 100 0 0 0
VBB
10.4
10.4
10.30 10.50 10.30 41,100 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
18.7
18.7
18.70 18.70 18.70 0 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.9
6.9
6.90 6.90 6.80 214,200 0 0 0
VC3
26.7
26.7
27.20 27.30 26.70 930,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24
24
23.10 24 23 1,300 0 0 0
VC7
10.5
10.5
10.70 10.70 10.50 144,800 0 0 0
VC9
3.7
3.7
3.70 3.70 3.60 25,200 0 0 0
VCA
8.5
8.5
8.47 8.47 8.47 100 0 0 0
VCB
58.2
58.2
58.30 58.60 57.80 3,082,500 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
287 290 287 500 0 0 0
VCG
24.3
24.3
24.65 24.80 24.20 3,534,200 0 0 0
VCI
34.3
34.3
34.50 34.80 34.10 4,961,600 0 0 0
VCM
9
9
9 9 9 0 0 0 0
VCP
25.3
25.3
25.70 25.70 25.20 7,600 0 0 0
VCR
49
49
47 49 47 33,000 0 0 0
VCS
47.2
47.2
47.80 47.90 47 60,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.7
32.7
32.70 32.70 32.70 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 100 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
50.3
50.3
49.50 50.30 49.50 51,400 0 0 0
VDS
18.2
18.2
18.15 18.30 18 565,900 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 400 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
4.2
4.2
4.30 4.40 4 14,500 0 0 0
VEA
34.2
34.2
34.30 34.30 34.10 213,500 0 0 0
VEC
60.6
60.6
61.70 61.90 59.50 40,300 0 0 0
VEF
131.9
131.9
132.30 133.20 131.60 8,600 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
52.2
52.2
52.40 52.40 52.10 2,900 0 0 0
VFR
10.2
10.2
10.10 10.20 10.10 600 0 0 0
VGC
42.6
42.6
43 43.20 42.35 343,900 0 0 0
VGG
44
44
44.70 44.70 44 800 0 0 0
VGI
70.4
70.4
71 71.30 70.30 191,400 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.8
28.8
28.60 28.80 28.30 18,200 0 0 0
VGR
56.5
56.5
56.50 56.50 56.50 1,100 0 0 0
VGS
27.5
27.5
27.90 28.10 27.40 367,700 0 0 0
VGT
12.4
12.4
12.40 12.50 12.40 197,400 0 0 0
VGV
45
45
42.30 45 42.30 3,100 0 0 0
VHC
55.6
55.6
55.40 55.90 55.20 397,900 0 0 0
VHD
4
4
4 4 4 0 0 0 0
VHE
4.2
4.2
4.10 4.20 4.10 73,300 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
1.90 2 1.80 258,300 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
103.5
103.5
107 107 100.20 7,908,400 0 0 0
VIB
18.2
18.2
18.15 18.35 18.15 3,302,800 0 0 0
VIC
148.8
148.8
160 160 148.80 6,592,900 0 0 0
VID
5.1
5.1
5.01 5.06 5.01 1,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 900 0 0 0
VIF
16.1
16.1
16.10 16.10 15.50 7,600 0 0 0
VIG
5.7
5.7
5.80 5.80 5.60 72,800 0 0 0
VIH
23.6
23.6
26.60 26.60 23.60 600 0 0 0
VIM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VIN
19
19
18.70 19 18.20 4,600 0 0 0
VIP
12.4
12.4
12.40 12.45 12.35 14,200 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
21.90 23.50 20 25,300 0 0 0
VIX
23
23
23.50 24 22.80 29,271,800 0 0 0
VJC
196.6
196.6
200.50 201 193.60 2,538,900 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
50.1
50.1
49.20 50.90 49.20 128,300 0 0 0
VLC
13.9
13.9
13.90 14 13.80 83,900 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 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
5.90 5.90 5.90 19,400 0 0 0
VMD
16.9
16.9
16.90 16.90 16.80 1,200 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 400 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
18.3
18.3
18.90 18.90 17.90 195,000 0 0 0
VNC
34.5
34.5
35 35 34.50 400 0 0 0
VND
18.6
18.6
18.70 19 18.55 7,770,200 0 0 0
VNE
5.9
5.9
6.05 6.05 5.80 377,600 0 0 0
VNF
15.8
15.8
15.40 15.80 15.20 1,400 0 0 0
VNG
7
7
7.11 7.11 7 300 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 400 0 0 0
VNL
22.7
22.7
22.75 22.75 22.40 22,600 0 0 0
VNM
63.1
63.1
62.40 64.50 62.30 3,470,500 0 0 0
VNP
21
21
23 23 20.80 277,800 0 0 0
VNR
20.5
20.5
20.10 20.50 20.10 1,000 0 0 0
VNS
9.2
9.2
9.25 9.32 9.02 80,000 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
360
360
360 360 360 300 0 0 0
VOC
12
12
12 12 12 4,800 0 0 0
VOS
13.3
13.3
13.35 13.60 13.15 751,200 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
29
29
28.75 29.10 28.50 9,284,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.2
26.2
26.15 26.30 26.15 900 0 0 0
VPG
6
6
6.07 6.10 6 99,600 0 0 0
VPH
4.9
4.9
4.91 4.93 4.90 26,400 0 0 0
VPI
59.4
59.4
58.50 59.40 57.90 1,750,500 0 0 0
VPR
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VPS
9.9
9.9
9.82 10 9.60 83,300 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
14
14.20 14.20 13.10 18,500 0 0 0
VRE
30
30
31.90 32 30 13,287,200 0 0 0
VRG
18.1
18.1
16.30 18.10 16.30 3,800 0 0 0
VSA
20.4
20.4
21.50 21.50 20.40 2,200 0 0 0
VSC
21.3
21.3
21.95 21.95 21.10 6,171,300 0 0 0
VSE
9.2
9.2
9 9.20 8.70 9,700 0 0 0
VSF
26
26
25.80 26 25.20 12,800 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
44.50 44.50 44.40 1,100 0 0 0
VSI
25.5
25.5
26.50 26.50 25.50 16,000 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VSN
15.4
15.4
16.60 16.60 15.40 300 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.9
2.9
2.80 2.90 2.80 59,300 0 0 0
VTB
22.9
22.9
22.90 22.90 22.90 9,900 0 0 0
VTC
24.3
24.3
24.30 24.30 24.30 7,500 0 0 0
VTD
6.7
6.7
6.60 6.70 6.60 3,900 0 0 0
VTE
10
10
10 10.60 9.50 70,700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
7.90 8.40 7.80 4,400 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
49.50 49.50 49 7,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.55 11.70 11.55 103,700 0 0 0
VTP
96.7
96.7
96.80 98 96.70 171,700 0 0 0
VTQ
9.8
9.8
9.90 9.90 9.80 700 0 0 0
VTR
13
13
13.50 13.50 13 44,300 0 0 0
VTS
6
6
6 6 6 0 0 0 0
VTV
13.6
13.6
13.80 13.80 13.30 92,700 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.1
18.1
18.30 18.40 18.10 1,303,600 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
VVS
61.1
61.1
64 65.30 61.10 133,100 0 0 0
VW3
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VWS
23
23
23 23 23 500 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
300
300
293.10 300 293.10 1,800 0 0 0
WSB
60.6
60.6
60.60 60.60 60.60 0 0 0 0
WSS
6.5
6.5
6.50 6.60 6.50 8,000 0 0 0
WTC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
X20
12.9
12.9
12.40 12.90 12.40 1,500 0 0 0
X26
26
26
26 26 26 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
19
19
19 19 19 0 0 0 0
XHC
20.1
20.1
20.10 20.10 20.10 100 0 0 0
XLV
13
13
13 13 13 100 0 0 0
XMC
9.8
9.8
9 10.10 9 175,800 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
14.1
14.1
14.80 14.90 14.10 8,100 0 0 0
YBC
10
10
10 10 10 200 0 0 0
YBM
10.7
10.7
10.35 10.70 10.35 2,200 0 0 0
YEG
12.8
12.8
13.10 13.15 12.80 1,370,300 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
256.5
256.5
257.35 257.81 255.36 37,556,066 0 0 0
^UPCOM
119.5
119.5
119.81 120.14 119 0 0 0 0
^VN30
1,947.0
1,947.0
1,975.63 1,975.63 1,930.30 217,823,412 0 0 0
^VNINDEX
1,719.0
1,719.0
1,748.82 1,748.82 1,714.44 518,020,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |