DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/12/2025

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 15/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.8
35.8
35.80 35.80 35.80 0 0 0 0
AAA
8.0
8.0
8.04 8.09 7.95 2,206,800 0 0 0
AAH
3.6
3.6
3.50 3.60 3.40 689,900 0 0 0
AAM
6.8
6.8
6.80 6.80 6.80 700 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 637,800 0 0 0
AAT
3.5
3.5
3.26 3.48 3.26 20,200 0 0 0
AAV
6.5
6.5
6.30 6.60 6.30 244,100 0 0 0
ABB
14.9
14.9
15.40 15.40 14.80 3,274,300 0 0 0
ABC
12.1
12.1
13.40 13.40 12.10 112,300 0 0 0
ABI
19.7
19.7
19.60 20 19.50 14,500 0 0 0
ABR
12.5
12.5
13.50 13.50 12.50 1,600 0 0 0
ABS
3.3
3.3
3.29 3.35 3.25 81,500 0 0 0
ABT
66.6
66.6
68 68 66 6,200 0 0 0
ABW
11.2
11.2
11.20 11.40 11 111,800 0 0 0
ACB
23.6
23.6
23.50 23.60 23.45 9,317,100 0 0 0
ACC
14
14
13.95 14 13.50 66,700 0 0 0
ACE
42.1
42.1
42.20 42.30 41.10 26,600 0 0 0
ACL
14.3
14.3
14.10 14.70 14 11,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
52.3
52.3
52.80 53.30 51.50 1,018,200 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.9
8.9
8.96 8.96 8.90 2,100 0 0 0
ADS
8.0
8.0
7.88 8.09 7.33 60,700 0 0 0
AFX
11.8
11.8
11.65 12.10 11.65 23,000 0 0 0
AG1
11.3
11.3
11.40 11.40 11.30 4,500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.3
14.3
14.70 14.70 14.30 249,800 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
39.4
39.4
39 39.40 39 2,200 0 0 0
AGR
15.5
15.5
15.80 15.80 15.30 598,000 0 0 0
AGX
133
133
133 133 133 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44.3
44.3
43.80 44.30 43.80 800 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 4,800 0 0 0
ALV
7.5
7.5
7.10 7.50 7.10 35,100 0 0 0
AMC
14
14
14 14 14 700 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,300 0 0 0
AMS
7.7
7.7
7.70 7.70 7.50 79,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.8
38.8
40.20 40.20 38.70 10,400 0 0 0
ANV
26.6
26.6
26.85 27.10 26.30 609,900 0 0 0
APF
40.4
40.4
40 40.40 40 3,300 0 0 0
APG
10.5
10.5
10.45 10.45 10 405,700 0 0 0
APH
6.7
6.7
6.66 6.79 6.53 349,000 0 0 0
API
6.7
6.7
6.60 6.80 6.50 116,300 0 0 0
APL
13
13
12.40 13 12.40 600 0 0 0
APP
5.2
5.2
4.60 5.30 4.60 2,700 0 0 0
APS
7
7
7 7.10 6.90 259,200 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
6.6
6.6
6.60 6.70 6.60 459,900 0 0 0
ASP
4.7
4.7
4.68 4.80 4.50 41,400 0 0 0
AST
77
77
77.40 77.90 76 1,800 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10
10
10 10 10 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
51.6
51.6
51.60 51.60 51.60 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10.10 9.90 48,100 0 0 0
BAB
12.3
12.3
12.40 12.40 12.10 2,500 0 0 0
BAF
35.5
35.5
35.15 35.70 34.75 3,803,400 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BAX
37.1
37.1
37.10 37.10 37.10 0 0 0 0
BBC
67.8
67.8
67.80 68 67.80 1,700 0 0 0
BBH
13.8
13.8
13.80 13.80 13.80 2,500 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
11.5
11.5
11.60 11.60 11.40 6,000 0 0 0
BCA
15.3
15.3
15 15.50 14.80 326,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.60 21,800 0 0 0
BCE
10.8
10.8
10.50 10.85 10.15 272,900 0 0 0
BCF
40.9
40.9
40.90 40.90 40.90 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65.3
65.3
64.60 65.40 64.60 113,700 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 10,000 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
9.7
9.7
10 10 9.60 40,200 0 0 0
BDW
27
27
27 27 27 300 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BFC
42.4
42.4
42.60 42.90 42.30 102,700 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
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32.0
32.0
32 32.05 31.95 800 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.7
21.7
21.45 21.75 21.40 123,700 0 0 0
BID
37
37
37.05 37.15 36.90 1,243,400 0 0 0
BIG
6.1
6.1
6 6.30 5.80 221,100 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BKC
21
21
21.50 21.50 19.60 22,900 0 0 0
BKG
3.0
3.0
3 3 2.90 46,800 0 0 0
BLI
9.8
9.8
9.80 9.80 9.80 8,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.5
23.5
23.50 23.50 23.50 200 0 0 0
BMC
15.2
15.2
15.30 15.30 14.30 18,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.7
17.7
18.05 18.20 17.65 362,700 0 0 0
BMJ
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BMK
13.5
13.5
13.90 13.90 13.50 400 0 0 0
BMP
175.3
175.3
176 180 171.10 409,200 0 0 0
BMS
12.6
12.6
12.60 12.60 12.50 54,200 0 0 0
BMV
4.3
4.3
4.30 4.30 4.30 2,000 0 0 0
BNA
7.3
7.3
7.50 7.50 7.20 138,900 0 0 0
BNW
19.5
19.5
19.50 19.50 19.50 1,200 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 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BRC
11.7
11.7
12 12 11.70 2,000 0 0 0
BRR
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BRS
20.9
20.9
20.90 20.90 20.90 100 0 0 0
BSA
21.9
21.9
21.90 21.90 21.90 400 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
37.3
37.3
37.30 37.65 37.15 268,800 0 0 0
BSL
10
10
10 10 10 100 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
18.9
18.9
18.90 18.90 18.90 100 0 0 0
BSR
14.4
14.4
13.50 14.40 13.50 11,539,300 0 0 0
BT1
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
5.50 5.50 4.80 300 0 0 0
BTD
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
27.4
27.4
27.40 27.60 27.40 1,300 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9
9
9.10 9.20 9 46,000 0 0 0
BTS
5.4
5.4
5.40 5.50 5.40 30,900 0 0 0
BTT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
BTU
15
15
15 15 15 100 0 0 0
BTV
17
17
17 17 17 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
12.7
12.7
12.70 12.80 12.60 554,600 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
52.7
52.7
51.90 53 51.60 303,800 0 0 0
BVL
17
17
17.30 17.30 17 9,000 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BVS
29.7
29.7
29.80 30.30 29.10 147,600 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45.8
45.8
46.25 46.25 45.75 21,700 0 0 0
BWS
34.2
34.2
34.20 34.20 34 12,100 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
27.6
27.6
26.30 27.55 26.30 154,400 0 0 0
C47
9
9
9.25 9.25 8.63 15,500 0 0 0
C4G
8.4
8.4
8.50 8.60 8.30 1,279,500 0 0 0
C69
12.5
12.5
12.70 12.70 12.40 686,700 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 7 100 0 0 0
CAN
32
32
31.50 32 31.50 300 0 0 0
CAP
40
40
39.50 40.10 39.50 3,100 0 0 0
CAT
22.8
22.8
23 23.10 21.50 57,700 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 200 0 0 0
CBS
27.5
27.5
27.80 27.80 27 2,300 0 0 0
CC1
32.3
32.3
32.90 34 32.30 3,100 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
11.7
11.7
12.20 12.30 11.70 17,600 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.1
6.1
6.05 6.22 6.05 66,700 0 0 0
CCM
39.7
39.7
39.70 39.70 39.70 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
23.5
23.5
24.35 24.35 23.10 226,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.7
32.7
32.40 32.70 32.10 11,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
12.6
12.6
11.10 12.60 11.10 271,900 0 0 0
CDR
6.1
6.1
6.90 6.90 6.10 500 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
20.9
20.9
22.20 22.40 20.50 18,973,200 0 0 0
CET
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.2
3.2
3.30 3.30 3.20 5,100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CHP
29.6
29.6
29.80 29.80 29.55 17,200 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CIA
9.1
9.1
9.30 9.50 9.10 2,200 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
9.1
9.1
9.15 9.15 8.80 10,600 0 0 0
CII
22.7
22.7
23.30 23.60 22.30 14,365,600 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
46
45.70 46 45.60 5,100 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 100 0 0 0
CKG
10.9
10.9
11.10 11.10 10.70 78,800 0 0 0
CKV
16
16
16 16 16 1,500 0 0 0
CLC
52.8
52.8
52.80 52.80 52.80 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.50 21.50 400 0 0 0
CLL
30.6
30.6
30.65 30.65 30.25 5,400 0 0 0
CLM
69
69
69 69 69 0 0 0 0
CLW
45
45
45 45 45 0 0 0 0
CLX
15.7
15.7
15.70 15.80 15.70 43,800 0 0 0
CMC
9
9
9 9 9 100 0 0 0
CMD
23.9
23.9
23.90 23.90 23.90 100 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
35.1
35.1
35.25 35.85 35 284,100 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMN
81.7
81.7
80.90 81.70 78 36,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.1
8.1
8.10 8.10 8 25,100 0 0 0
CMT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMV
8
8
8.10 8.30 8 1,200 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.40 6.43 6.39 52,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.4
33.4
33.40 33.40 33.40 0 0 0 0
CNG
24.5
24.5
24.95 25 24.50 3,900 0 0 0
CNN
52
52
51.50 52 51.50 700 0 0 0
CNT
7.8
7.8
7.80 7.80 7.70 9,300 0 0 0
COM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 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
31
31.10 31.10 28.90 14,900 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.4
9.4
9.32 9.36 9.10 700,800 0 0 0
CRE
8.9
8.9
8.91 9.04 8.86 314,100 0 0 0
CSC
17.7
17.7
17.90 18 16.70 11,800 0 0 0
CSI
27
27
27.20 27.30 27 6,800 0 0 0
CSM
12.7
12.7
12.60 12.80 12.55 147,400 0 0 0
CSV
28.6
28.6
28.40 28.90 28.40 210,400 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
8.8
8.8
8.80 8.80 8.80 400 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
78.8
78.8
80 80.30 78.80 447,200 0 0 0
CTF
18.8
18.8
19.70 19.70 18.80 361,300 0 0 0
CTG
49.7
49.7
49.60 49.75 49.05 5,440,100 0 0 0
CTI
21.9
21.9
22.05 22.20 21.90 331,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.6
10.6
10.30 10.80 10.30 92,900 0 0 0
CTR
83
83
82.80 83.50 81.80 256,300 0 0 0
CTS
33.4
33.4
33.20 34 33 841,100 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.0
27.0
26.70 26.95 26.70 300 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.4
11.4
11.80 12.30 11.40 1,600 0 0 0
D2D
35.1
35.1
35 35.10 34.85 35,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
19
19
19 19 19 100 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
3.8
3.8
3.77 3.78 3.75 790,500 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
8.5
8.5
8.10 8.50 8.10 300 0 0 0
DAT
8.5
8.5
8 8.50 8 500 0 0 0
DBC
27.7
27.7
26.80 27.70 26.75 7,423,200 0 0 0
DBD
48.1
48.1
48.20 48.95 47.50 441,000 0 0 0
DBM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
DBT
11.1
11.1
11.05 11.05 11.05 100 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
10.5
10.5
10.45 10.55 10.30 341,800 0 0 0
DCF
35
35
35 35 35 1,000 0 0 0
DCG
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.1
40.1
40.05 40.50 39.55 397,500 0 0 0
DCM
32.1
32.1
32.05 32.35 32 1,054,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
10.8
10.8
11.30 11.30 10.60 27,200 0 0 0
DDG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.4
7.4
7.30 7.40 7 37,700 0 0 0
DDV
24.8
24.8
25.90 26.50 24.80 478,500 0 0 0
DFC
28
28
28 28 28 0 0 0 0
DFF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DGC
93
93
92.10 93 92.10 901,600 0 0 0
DGT
4.6
4.6
4.40 4.60 4.40 27,700 0 0 0
DGW
38.4
38.4
39 39.40 38.40 1,291,100 0 0 0
DHA
60
60
58 60 57.50 125,300 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 400 0 0 0
DHC
32.5
32.5
32.15 32.60 32 205,700 0 0 0
DHD
33
33
33 33 33 100 0 0 0
DHG
101.9
101.9
102.10 102.30 101.80 6,000 0 0 0
DHM
6.2
6.2
5.92 6.16 5.92 1,900 0 0 0
DHN
26
26
26 26 26 1,200 0 0 0
DHP
12
12
12 12 12 0 0 0 0
DHT
71.6
71.6
70.80 71.60 70.10 7,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
4 4 3.80 4,100 0 0 0
DIG
17.5
17.5
18.05 18.15 17.15 15,045,900 0 0 0
DIH
11.4
11.4
11.40 11.40 11.40 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.5
5.5
5.60 5.70 5.50 292,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.77 2.80 2.61 2,497,300 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 58 58 5,000 0 0 0
DMN
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
26
26
26 26 26 1,200 0 0 0
DNC
48.5
48.5
48.50 48.50 48.50 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DNH
53
53
53 53 53 0 0 0 0
DNL
39
39
39 39 39 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20.5
20.5
19.80 20.50 19.50 1,300 0 0 0
DNT
44.8
44.8
44.80 44.80 44.80 0 0 0 0
DNW
35
35
35 35 35 0 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.1
51.1
51 51.50 51 2,500 0 0 0
DPG
41
41
40.50 41.30 40.50 403,800 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.0
22.0
22.10 22.20 21.60 2,669,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.4
36.4
36.20 36.75 36.20 245,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.5
10.5
10.15 10.45 10.10 4,400 0 0 0
DRC
14.7
14.7
14.85 14.85 14.60 241,700 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 10,600 0 0 0
DRH
2.4
2.4
2.41 2.49 2.38 669,900 0 0 0
DRI
12.4
12.4
12.30 12.50 12.20 362,000 0 0 0
DRL
48.3
48.3
48.50 48.70 48.30 3,300 0 0 0
DS3
6.5
6.5
6.50 6.80 6.50 2,900 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
24.8
24.8
24.90 25.15 24.60 102,700 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
43.8
43.8
43.75 43.90 43.65 3,000 0 0 0
DSP
16.6
16.6
16.80 16.80 16.60 5,300 0 0 0
DST
9
9
9.10 9.20 9 16,900 0 0 0
DTA
4.4
4.4
4.32 4.37 4.21 131,800 0 0 0
DTD
16.8
16.8
16.90 17.10 16.70 109,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 1,200 0 0 0
DTK
12.3
12.3
12.60 12.60 12.30 1,600 0 0 0
DTL
12.8
12.8
12.90 13.20 12.80 5,900 0 0 0
DTP
113.8
113.8
113.80 113.80 113.80 200 0 0 0
DTT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.1
6.1
6.10 6.20 5.90 272,000 0 0 0
DVN
20.9
20.9
21.10 21.10 20.60 9,000 0 0 0
DVP
67.9
67.9
67.70 68 67.60 11,400 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
16.3
16.3
16.75 16.95 16.20 13,530,900 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.6
10.6
10.60 10.60 10.50 367,000 0 0 0
DXS
9.2
9.2
9.08 9.16 8.83 2,422,300 0 0 0
DXV
3.8
3.8
3.75 3.84 3.75 200 0 0 0
E12
4.9
4.9
4.70 5.20 4.70 1,100 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.5
38.5
38.60 39.30 38.20 20,600 0 0 0
EFI
2
2
2 2 1.90 13,500 0 0 0
EIB
20.2
20.2
20.50 20.85 20.10 6,651,200 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 100 0 0 0
EID
22.8
22.8
22.50 22.80 22.40 6,800 0 0 0
EIN
2.9
2.9
2.90 2.90 2.70 17,600 0 0 0
ELC
22.9
22.9
22.50 22.90 22.40 954,600 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
20.6
20.6
20.60 20.60 20.60 100 0 0 0
EVE
10.3
10.3
10.30 10.35 10.15 17,900 0 0 0
EVF
10.9
10.9
10.70 11.10 10.65 4,194,000 0 0 0
EVG
8.4
8.4
8.55 8.64 8.36 899,100 0 0 0
EVS
6
6
5.90 6 5.90 92,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.62 3.64 3.60 32,600 0 0 0
FCN
15.6
15.6
15.80 15.80 15.45 465,100 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
15.5
15.5
16 16.70 15.50 22,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 8,600 0 0 0
FIR
7.9
7.9
7.90 7.98 7.80 63,700 0 0 0
FIT
4.8
4.8
4.88 5.03 4.78 2,628,800 0 0 0
FMC
35.5
35.5
35.50 35.70 35.45 12,800 0 0 0
FOC
64
64
64 64.30 64 5,900 0 0 0
FOX
61.7
61.7
61.90 62.60 61.20 43,000 0 0 0
FPT
93.8
93.8
93.90 94.40 93.50 3,524,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.2
8.2
8.20 8.20 8.20 100 0 0 0
FRT
140.1
140.1
140 141.90 139.10 449,800 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 100 0 0 0
FT1
52.2
52.2
50.90 52.20 50.50 18,600 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
31.8
31.8
32 32.50 31.75 631,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.50 8.50 8.20 224,900 0 0 0
GAS
62.1
62.1
61.30 62.40 61 620,600 0 0 0
GCB
6
6
6 6 6 100 0 0 0
GCF
26.8
26.8
27 27 26.60 3,200 0 0 0
GDA
16.7
16.7
16.60 16.70 16.50 62,100 0 0 0
GDT
21.0
21.0
20.80 20.95 20.65 6,600 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.0
14.0
13.95 14 13.90 211,400 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
38.1
38.1
39.10 39.20 38 6,924,000 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.8
28.8
28.90 28.90 28.80 12,800 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
13.6
13.6
13.70 13.85 13.60 175,800 0 0 0
GKM
2
2
2 2 2 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.5
19.5
21 21 19.50 200 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
44
44
44 44 44 0 0 0 0
GMD
58.5
58.5
57.50 58.80 56.90 1,515,600 0 0 0
GMH
8.7
8.7
8.50 8.98 8.50 45,500 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
2.30 2.30 2.20 22,100 0 0 0
GSM
30.9
30.9
30.90 30.90 30.90 100 0 0 0
GSP
10.5
10.5
10.35 10.45 10.30 65,400 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
62.9
62.9
62.90 63.50 59 38,100 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.6
25.6
25.30 26 25.25 1,872,800 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 100 0 0 0
H11
8
8
8 8 8 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
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
16.9
16.9
17.15 17.30 16.90 14,468,100 0 0 0
HAH
56.4
56.4
56.60 57.30 56 1,118,500 0 0 0
HAM
47
47
47 47 47 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.8
7.8
7.50 7.99 7.17 124,400 0 0 0
HAR
4.3
4.3
4.10 4.35 4.09 628,900 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
33
33
33 33 33 0 0 0 0
HAV
3.8
3.8
3.40 3.80 3.40 600 0 0 0
HAX
10.4
10.4
10.25 10.50 10.25 505,300 0 0 0
HBC
6.6
6.6
6.80 6.90 6.60 1,420,700 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 200 0 0 0
HCC
24.7
24.7
23.80 24.70 23.80 3,400 0 0 0
HCD
7.7
7.7
7.55 7.70 7.55 6,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.7
22.7
22.40 22.80 22.35 7,624,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HD6
11.5
11.5
11.60 11.60 11.50 2,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6
6
6.10 6.10 6 6,300 0 0 0
HDB
30
30
30.25 30.40 29.90 11,805,900 0 0 0
HDC
23.9
23.9
23.75 24.35 23.60 2,161,800 0 0 0
HDG
28.1
28.1
28.10 28.35 27.60 1,667,100 0 0 0
HDM
38.4
38.4
38.40 38.40 38.40 1,000 0 0 0
HDP
25.4
25.4
25.40 25.40 25.40 1,000 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
64
64
64 64 64 0 0 0 0
HEJ
10.6
10.6
11.60 11.60 10.60 400 0 0 0
HEP
15.1
15.1
15.10 15.10 15 4,000 0 0 0
HES
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEV
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
241
241
235 241 230.10 1,400 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
115
115
100 115 95 2,800 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
10.4
10.4
10.80 10.95 10.05 1,264,000 0 0 0
HHS
13
13
13.10 13.45 13 1,783,800 0 0 0
HHV
13.5
13.5
13.70 13.95 13.50 5,392,400 0 0 0
HID
7.9
7.9
7.87 7.87 7.87 210,200 0 0 0
HII
6.4
6.4
7 7.10 6.44 975,400 0 0 0
HIO
6.8
6.8
7.20 7.20 6.80 2,400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
29.1
29.1
29.10 29.10 29.10 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.9
10.9
9.80 10.90 9.80 500 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
14.8
14.8
14.60 14.80 14.20 5,100 0 0 0
HLD
18.2
18.2
18.30 18.30 18.20 40,200 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
11.40 11.65 11.40 29,000 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
16
16
16 16 16 500 0 0 0
HMR
11.3
11.3
11.70 11.70 11.30 300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HND
10.6
10.6
10.70 10.70 10.50 5,100 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.70 1,312,700 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8.10 8.10 8 154,800 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.70 4.70 17,400 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
16.9
16.9
16.90 16.90 16.90 100 0 0 0
HPG
26.3
26.3
26.25 26.40 26.05 23,939,400 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80.5
80.5
80.50 80.50 80.50 0 0 0 0
HPT
25.9
25.9
25.60 26.20 25.60 1,200 0 0 0
HPW
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HPX
4.5
4.5
4.60 4.63 4.51 1,623,400 0 0 0
HQC
3.1
3.1
3.19 3.22 3.08 6,607,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.4
15.4
15.40 15.55 15.20 3,319,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.1
8.1
8.04 8.20 7.99 373,200 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 3,100 0 0 0
HSV
4.3
4.3
4.40 4.50 4.30 5,800 0 0 0
HT1
14.9
14.9
14.50 15 14.15 436,200 0 0 0
HTC
33.1
33.1
35.60 35.60 33.10 500 0 0 0
HTE
3.3
3.3
3.30 3.30 3.20 3,400 0 0 0
HTG
46.8
46.8
46.50 46.80 46.30 7,500 0 0 0
HTI
23.5
23.5
23.50 23.55 23.40 11,900 0 0 0
HTL
23.4
23.4
23.35 23.35 23.35 600 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
8.8
8.8
8.88 9.01 8.80 170,000 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
12.4
12.4
12 12.35 12 600 0 0 0
HU1
6.9
6.9
6.85 6.85 6.85 0 0 0 0
HU4
12.1
12.1
12.20 12.20 12 1,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.4
15.4
15.20 15.40 15.20 1,300 0 0 0
HUG
28.9
28.9
28.90 28.90 28.90 100 0 0 0
HUT
15.3
15.3
15.50 16 15.30 1,967,000 0 0 0
HVA
18.9
18.9
19 19 18.20 31,700 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.6
13.6
13.55 13.60 13.45 101,800 0 0 0
HVN
26.9
26.9
26.45 27.45 26.40 1,133,000 0 0 0
HVT
29.1
29.1
29.50 29.50 29.10 6,200 0 0 0
HVX
3.0
3.0
3.07 3.28 2.86 90,200 0 0 0
HWS
14.4
14.4
14.50 14.50 14.30 800 0 0 0
IBD
10.4
10.4
10.40 10.40 10.40 100 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
16
16
17.30 17.30 16 2,300 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
38.5
38.5
38.90 38.90 37 8,100 0 0 0
ICT
18.1
18.1
19.35 19.40 18.05 149,000 0 0 0
IDC
36.1
36.1
35.60 36.40 35.50 1,052,000 0 0 0
IDI
6.9
6.9
7.02 7.06 6.60 408,600 0 0 0
IDJ
5
5
5 5.10 4.90 576,400 0 0 0
IDP
180
180
180 180 180 0 0 0 0
IDV
26
26
26.90 26.90 26 16,000 0 0 0
IFS
21.5
21.5
21.50 21.50 21.50 600 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
10.8
10.8
10.90 10.90 10.60 2,816,200 0 0 0
ILA
6.4
6.4
6.50 6.50 6.40 7,900 0 0 0
ILB
26
26
26.10 26.10 26 1,500 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
15.4
15.4
15 16.10 14.20 14,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.6
48.6
48 48.55 48 34,000 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
42
42
41.30 42 41.30 300 0 0 0
IPA
18
18
18 18.40 17.90 146,400 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.6
25.6
25.60 25.60 25.60 0 0 0 0
IST
35
35
37 37 34.60 300 0 0 0
ITC
13.5
13.5
13.85 13.85 13.05 214,700 0 0 0
ITD
15
15
15 15.15 14.95 30,200 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 32,900 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
IVS
8.4
8.4
8.30 8.60 8.30 57,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.58 6.63 6.48 56,200 0 0 0
KBC
33.1
33.1
32.35 34.20 32.35 3,389,600 0 0 0
KCB
10.4
10.4
10.40 10.40 10.30 4,600 0 0 0
KDC
52
52
51.50 52 50.90 234,300 0 0 0
KDH
29.6
29.6
30.30 30.60 29.40 6,034,000 0 0 0
KDM
25.9
25.9
25.90 27 24.80 54,600 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 12,200 0 0 0
KHD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KHG
7.0
7.0
7.07 7.10 6.93 5,099,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.60 12.60 12.30 4,100 0 0 0
KHS
16.7
16.7
16.50 16.70 16.50 15,300 0 0 0
KHW
32
32
32 32 32 200 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
15.8
15.8
16.20 16.20 15.60 261,200 0 0 0
KMR
3.0
3.0
2.98 3 2.94 22,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.50 38.55 38.35 387,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.9
17.9
17.90 17.95 17.40 1,334,600 0 0 0
KSD
4.3
4.3
4.70 4.70 4.30 200 0 0 0
KSF
72.6
72.6
73 73.60 72.60 25,300 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 1.90 1.80 126,800 0 0 0
KST
14
14
16 16 14 7,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.2
24.2
24.20 24.20 24.20 5,000 0 0 0
KTS
36.8
36.8
36.50 36.80 36.50 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25.5
25.5
25.50 25.50 25.50 0 0 0 0
L12
4.4
4.4
4.20 4.40 4.20 2,600 0 0 0
L14
28.8
28.8
28.80 29.60 28.50 78,300 0 0 0
L18
25.1
25.1
25.70 25.70 25 6,100 0 0 0
L40
90
90
86 91 86 39,600 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
18.50 19 18.50 700 0 0 0
LAI
14.7
14.7
14.90 14.90 14.70 15,700 0 0 0
LAS
15.8
15.8
16.30 16.30 15.60 136,700 0 0 0
LAW
35
35
35 35 35 0 0 0 0
LBE
31
31
31 31 31 0 0 0 0
LBM
36
36
34.70 36 34.70 46,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10.30 10.35 10.10 1,123,100 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.54 4.60 4.49 1,777,000 0 0 0
LDP
11.5
11.5
11.30 11.50 11.10 25,300 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 100 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 3,500 0 0 0
LGL
6.0
6.0
5.70 6.01 5.33 330,400 0 0 0
LHC
113
113
113.10 115.80 113 11,000 0 0 0
LHG
28.7
28.7
28.65 29 28.65 22,200 0 0 0
LIC
25.2
25.2
25.20 25.30 25.20 2,100 0 0 0
LIG
4.3
4.3
4.30 4.30 4.20 56,100 0 0 0
LIX
34.8
34.8
34.50 34.80 34.30 5,900 0 0 0
LKW
34
34
34 34 34 0 0 0 0
LLM
16.2
16.2
16.10 16.20 16.10 700 0 0 0
LM3
2.4
2.4
2.40 2.40 2.40 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 300 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
42.8
42.8
44.35 44.35 42.50 1,403,500 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 2,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
31 32.30 30.30 47,700 0 0 0
LSS
9.4
9.4
9.36 9.44 9.36 142,200 0 0 0
LTC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
M10
21.5
21.5
21.80 21.90 21.50 15,500 0 0 0
MA1
35.4
35.4
35.40 35.40 35.40 100 0 0 0
MAC
13
13
12.80 13.20 12.50 37,900 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
23.8
23.8
24 24.20 23.65 16,023,100 0 0 0
MBG
3.3
3.3
3.30 3.40 3.30 171,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
26.40 26.90 26 2,955,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 3,000 0 0 0
MCH
211.8
211.8
213.10 215.50 211 330,100 0 0 0
MCM
26.0
26.0
26.30 26.30 25.90 34,100 0 0 0
MCO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MCP
28.4
28.4
28.50 28.50 28.20 16,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.8
9.8
9.90 9.90 9.80 7,400 0 0 0
MDF
5.6
5.6
5.70 5.70 5.60 82,300 0 0 0
MDG
25
25
25 25 25 200 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 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
6.3
6.3
6.30 6.30 6.30 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.5
36.5
37 37 36.10 5,400 0 0 0
MGC
11.9
11.9
11.50 12.30 11.50 10,200 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
29.7
29.7
29.60 29.70 29.60 4,300 0 0 0
MHC
12.5
12.5
12.20 12.95 12.20 22,300 0 0 0
MIC
13.1
13.1
12.60 13.30 12.40 2,500 0 0 0
MIE
4
4
4 4 4 1,000 0 0 0
MIG
16.9
16.9
16.80 16.95 16.55 129,200 0 0 0
MKP
27.3
27.3
27.30 27.30 27.30 500 0 0 0
MKV
15.7
15.7
15.30 15.70 15.30 2,200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.5
19.5
19.70 19.90 19.50 1,400 0 0 0
MML
35.2
35.2
35.70 35.70 34.80 70,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.6
16.6
17 17 16.50 35,000 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
16.9
16.9
17 17 16.90 400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.3
12.3
12.30 12.50 12.20 5,841,100 0 0 0
MSH
33.4
33.4
33.45 33.45 33.15 176,300 0 0 0
MSN
73.5
73.5
73.20 74.30 73 4,188,700 0 0 0
MSR
25.5
25.5
26 26.20 25.10 1,423,300 0 0 0
MST
6.4
6.4
6.40 6.50 6.30 910,000 0 0 0
MTA
13.4
13.4
13 13.70 13 6,400 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
23.9
23.9
26 26 23.90 300 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
9
9 9 9 100 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 200 0 0 0
MVC
17.6
17.6
17.90 18 17.20 114,500 0 0 0
MVN
43.1
43.1
44.10 44.10 43.10 1,700 0 0 0
MWG
77.7
77.7
78.40 79.20 77.60 5,323,900 0 0 0
MZG
11
11
11.10 11.20 10.60 614,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.4
34.4
34.50 34.60 34.05 441,900 0 0 0
NAG
8.1
8.1
8.10 8.10 8 84,700 0 0 0
NAP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
NAU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NAV
17.1
17.1
17.20 17.20 17.10 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.50 19.50 18.80 58,500 0 0 0
NBC
8.6
8.6
8.60 8.60 8.50 37,300 0 0 0
NBE
11.9
11.9
12 12 11.40 9,800 0 0 0
NBP
7.7
7.7
7.50 7.70 7.40 1,900 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 100 0 0 0
NBW
33
33
33 33 33 0 0 0 0
NCG
11.4
11.4
12 12 11.40 7,100 0 0 0
NCS
40
40
40 40 40 200 0 0 0
NCT
93.4
93.4
93 93.60 93 14,000 0 0 0
ND2
36.1
36.1
36.10 36.10 36.10 0 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
11.10 11.10 10.80 181,500 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.50 9,100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 11,100 0 0 0
NED
6.8
6.8
6.80 6.90 6.70 19,800 0 0 0
NET
68
68
68 68 68 900 0 0 0
NFC
59
59
60 60 59 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.7
16.7
16.75 17 16.60 101,200 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 100 0 0 0
NHH
12.0
12.0
12 12.05 11.80 216,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
10.60 10.60 10.60 10,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
NKG
14.6
14.6
14.60 14.95 14.50 3,657,400 0 0 0
NLG
31.2
31.2
32.90 33.30 30.80 2,670,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
65.2
65.2
60.90 65.50 60.90 63,400 0 0 0
NNT
60.2
60.2
60.20 60.20 60.20 100 0 0 0
NO1
6.7
6.7
6.70 6.70 6.61 69,900 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NRC
6.1
6.1
6.20 6.30 6.10 252,600 0 0 0
NS2
19.7
19.7
19.90 20 19.70 700 0 0 0
NSC
78
78
78 78 78 5,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.40 9,100 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12 12.40 12 26,200 0 0 0
NT2
22.7
22.7
22.70 23 22.65 655,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153.3
153.3
154 154.60 153.30 20,300 0 0 0
NTF
23
23
23 23 23 0 0 0 0
NTH
57
57
57 57 57 100 0 0 0
NTL
17.4
17.4
17.50 17.75 17.35 723,500 0 0 0
NTP
63.3
63.3
65 65.40 63 248,700 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
13.4
13.4
13.30 13.80 13.30 141,400 0 0 0
NVL
13.3
13.3
13.25 13.55 13.20 6,696,800 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.6
7.6
7.52 7.57 7.52 2,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.50 4.30 3.50 1,600 0 0 0
OCB
11.8
11.8
11.90 11.95 11.75 1,510,900 0 0 0
OCH
6.2
6.2
6.20 6.20 6.10 26,500 0 0 0
ODE
45.7
45.7
45.80 45.90 45.60 14,500 0 0 0
OGC
3.9
3.9
4 4.03 3.88 335,900 0 0 0
OIL
10.4
10.4
10.30 10.50 10.30 314,200 0 0 0
ONE
6.3
6.3
6.20 6.30 5.90 99,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22.65 22.70 22.40 4,400 0 0 0
ORS
13.2
13.2
13.25 13.50 12.90 1,320,500 0 0 0
PAC
22.6
22.6
22.70 22.90 22.35 187,300 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.2
28.2
28.10 28.20 27.90 508,800 0 0 0
PAP
25.1
25.1
26.80 26.80 25.10 1,400 0 0 0
PAS
3
3
3.10 3.10 3 51,200 0 0 0
PAT
106.9
106.9
108.90 108.90 106 37,300 0 0 0
PBC
6.1
6.1
6 6.30 6 17,500 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 1,800 0 0 0
PC1
21.2
21.2
20.80 21.40 20.80 3,297,700 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.5
19.5
19.40 19.50 19.40 400 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
18.5
18.5
18.70 18.80 18.40 100,700 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 300 0 0 0
PCT
9.8
9.8
9.50 9.80 9.40 20,300 0 0 0
PDB
27
27
25.50 28.10 25.50 173,100 0 0 0
PDC
5
5
5 5 5 7,000 0 0 0
PDN
100
100
99 100 99 700 0 0 0
PDR
19
19
19.75 19.80 18.90 11,907,100 0 0 0
PDV
10.5
10.5
10.35 10.50 10 17,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
4.10 4.10 3.90 1,800 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
29.9
29.9
29.40 31.10 29.40 1,043,100 0 0 0
PFL
2.5
2.5
2.40 2.50 2.30 31,600 0 0 0
PGB
12.4
12.4
12.20 12.60 12.20 23,300 0 0 0
PGC
13.6
13.6
13.35 13.55 13.20 63,600 0 0 0
PGD
23.4
23.4
23.30 23.90 23.20 3,900 0 0 0
PGI
20.0
20.0
19.95 19.95 19.95 1,000 0 0 0
PGN
6.3
6.3
6.40 6.50 6.20 70,100 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PGV
19.4
19.4
19.50 19.50 19.40 3,900 0 0 0
PHC
5
5
4.99 5.01 4.98 23,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
65
65
65 65 65 0 0 0 0
PHP
31.8
31.8
31.90 32 31.50 32,300 0 0 0
PHR
56
56
54.40 56.80 54.30 297,500 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
27
27
27 27 27 0 0 0 0
PIC
16.8
16.8
16.80 16.80 16.80 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIT
6.8
6.8
6.82 6.82 6.50 900 0 0 0
PIV
4.7
4.7
4.50 4.80 4.40 154,300 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
24
24
24 24 24 0 0 0 0
PJT
9.4
9.4
9.35 9.35 9.35 1,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 500 0 0 0
PLC
24.4
24.4
24.50 24.50 24 139,100 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 300 0 0 0
PLP
6.3
6.3
6.35 6.78 6.06 408,600 0 0 0
PLX
33.9
33.9
33.85 33.90 33.60 629,200 0 0 0
PMB
9.9
9.9
10 10 9.90 1,000 0 0 0
PMC
177
177
177 177 177 0 0 0 0
PMG
6.9
6.9
6.61 6.85 6.61 1,400 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 34.50 100 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
37
37
37 37 37 100 0 0 0
PNC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
33.6
33.6
33.60 33.60 33.60 100 0 0 0
PNJ
90.9
90.9
89.80 90.90 89.70 563,000 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 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 15.10 15 16,400 0 0 0
POT
20.1
20.1
21.50 21.50 20.10 4,900 0 0 0
POV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
POW
12
12
11.60 12 11.60 5,197,900 0 0 0
PPC
9.9
9.9
9.85 9.90 9.85 126,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.4
27.4
27.80 27.80 27.30 5,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19.50 19.50 18.10 2,600 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PPY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
13.40 13.40 12.60 900 0 0 0
PRE
21.4
21.4
21.40 21.50 21.40 13,600 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
10.40 11.50 10.40 3,600 0 0 0
PSB
4.5
4.5
4.60 4.60 4.30 1,700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
14.8
14.8
14.50 15.30 13.60 236,300 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 100 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
7.80 7.90 7.70 110,000 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
17 19.50 17 27,500 0 0 0
PSW
7.6
7.6
7.60 7.60 7.60 8,700 0 0 0
PTB
43.5
43.5
43.35 44 43.30 24,700 0 0 0
PTC
6.8
6.8
7 7 6.70 11,100 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
38.9
38.9
38.90 38.90 38.90 0 0 0 0
PTL
3
3
3.15 3.15 2.76 79,200 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
10.5
10.5
10.70 10.70 10.50 6,600 0 0 0
PTT
11.2
11.2
9.10 11.20 9.10 200 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 7,400 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 76,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.8
27.8
27.80 27.80 27.70 63,000 0 0 0
PVC
10.5
10.5
10.40 10.60 10.30 297,500 0 0 0
PVD
24.2
24.2
23.60 24.20 23.55 4,572,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6.10 6 25,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.7
86.7
89 92.40 86 85,200 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.9
5.9
5.60 5.90 5.50 17,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
31
31
30.20 31.10 28.20 2,849,100 0 0 0
PVT
17.9
17.9
17.40 17.95 17.30 3,439,400 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 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
5.7
5.7
5.70 5.70 5.70 74,500 0 0 0
PWS
12.3
12.3
12 12.30 12 3,300 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
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.6
15.6
15.40 15.60 15.20 165,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 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
26.8
26.8
26.80 26.80 26.80 100 0 0 0
QCG
18.8
18.8
17.80 18.80 17.80 1,790,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
36
36
35.90 36 35.90 1,800 0 0 0
QNC
5.8
5.8
5.90 5.90 5.80 200 0 0 0
QNP
29.7
29.7
29.50 29.70 28 8,100 0 0 0
QNS
44.8
44.8
44.80 44.90 44.60 34,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17
17
17 17 17 200 0 0 0
QPH
34.3
34.3
34.30 34.30 34.30 400 0 0 0
QSP
25
25
25 25 25 100 0 0 0
QST
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QTC
28
28
28 28 28 0 0 0 0
QTP
12.7
12.7
12.70 12.70 12.60 124,100 0 0 0
RAL
90.9
90.9
92 92.50 90.90 6,200 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.2
6.2
6.30 6.30 6.20 200 0 0 0
RCC
18.1
18.1
18.10 18.10 18.10 200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
12.90 13.10 12.90 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.3
62.3
62.10 62.50 62.10 538,800 0 0 0
RIC
12.2
12.2
12 12.20 11.50 7,300 0 0 0
RTB
27.2
27.2
27.20 27.20 27.20 3,700 0 0 0
RYG
10
10
9.90 10 9.40 126,300 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
34.5
34.5
34.50 34.50 34.50 100 0 0 0
S55
57.6
57.6
57.60 57.60 57.60 300 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
9.3
9.3
9.20 9.40 9.20 40,700 0 0 0
SAB
50.5
50.5
50.30 51.50 50 1,509,700 0 0 0
SAC
12
12
12.20 12.20 12 800 0 0 0
SAF
52.1
52.1
52.10 52.10 52.10 200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
7.22 7.22 7.02 105,300 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SAS
30
30
31.50 31.50 30 9,600 0 0 0
SAV
13.1
13.1
13 13.70 13 5,200 0 0 0
SB1
6
6
6 6 6 200 0 0 0
SBA
27.9
27.9
28.50 28.50 27.90 5,800 0 0 0
SBB
16.8
16.8
16.90 16.90 16.80 3,500 0 0 0
SBD
7.6
7.6
7.60 7.60 7.60 1,500 0 0 0
SBG
15.2
15.2
15.45 15.55 15.05 340,700 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 0 0 0 0
SBL
6.9
6.9
6.90 7 6.90 9,700 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 5,000 0 0 0
SBR
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SBS
6
6
6 6.30 5.90 1,185,400 0 0 0
SBT
24.4
24.4
24.40 24.40 24.20 600,600 0 0 0
SBV
8.5
8.5
7.99 8.50 7.99 400 0 0 0
SC5
15.1
15.1
15.95 15.95 15.10 34,900 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.7
64.7
64.60 64.80 64.20 11,800 0 0 0
SCI
9.4
9.4
9.20 9.40 9.20 500 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 200 0 0 0
SCL
18.4
18.4
18.50 18.80 18.30 11,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.2
7.2
7.29 7.45 7.15 4,441,100 0 0 0
SCS
54.9
54.9
54 55.30 54 251,900 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.10 3.70 3.10 400 0 0 0
SD3
8
8
7.10 8 7.10 1,200 0 0 0
SD5
8.8
8.8
8.90 8.90 8.70 17,000 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 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
11.4
11.4
11.50 11.50 11.40 20,000 0 0 0
SDA
2.6
2.6
2.60 2.60 2.60 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
1.3
1.3
1.30 1.30 1.30 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
49.5
49.5
50.20 50.20 42.70 56,700 0 0 0
SEB
47.1
47.1
47.10 47.10 47.10 100 0 0 0
SED
19.8
19.8
20 20.10 19.80 10,400 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
19
19
19 19 19 0 0 0 0
SFG
10
10
10 10 10 4,300 0 0 0
SFI
25.4
25.4
25.60 25.60 25.40 3,200 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
13.6
13.6
14 14 13.30 17,300 0 0 0
SGC
78.9
78.9
79.90 79.90 78 1,100 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGN
59.2
59.2
59.60 59.60 59 15,400 0 0 0
SGP
27.1
27.1
27 27.30 26.60 68,400 0 0 0
SGR
17.5
17.5
18 18 17.10 150,500 0 0 0
SGS
21.3
21.3
21.30 21.30 21.30 0 0 0 0
SGT
16.8
16.8
16.85 16.85 16 127,300 0 0 0
SHA
4.0
4.0
4.04 4.04 4.04 100 0 0 0
SHB
15.9
15.9
16 16.10 15.65 49,057,500 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
SHE
7.2
7.2
7.30 7.30 6.50 3,200 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
15.3
15.3
15.25 15.45 15.25 386,500 0 0 0
SHN
4.9
4.9
4.80 4.90 4.70 33,100 0 0 0
SHP
34.6
34.6
34.70 34.70 34.50 4,800 0 0 0
SHS
20.3
20.3
19.50 20.80 18.60 17,923,700 0 0 0
SID
14.8
14.8
15.50 15.50 14.80 1,800 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SJ1
13.9
13.9
13 13.90 13 200 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 14 105,000 0 0 0
SJE
18.6
18.6
18.30 18.90 18.30 107,700 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 500 0 0 0
SJS
57.5
57.5
55.50 57.50 55.50 40,800 0 0 0
SKG
10.1
10.1
10 10.10 10 47,500 0 0 0
SKH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
SKN
8
8
8 8 8 900 0 0 0
SKV
26.4
26.4
26.40 26.40 26.40 100 0 0 0
SLS
164
164
164 164 164 1,500 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 0 0 0 0
SMB
40.2
40.2
40.10 40.20 39.90 10,400 0 0 0
SMC
12.9
12.9
13 13 12.65 151,800 0 0 0
SMN
11
11
10.80 11 10 7,200 0 0 0
SMT
11.5
11.5
11 11.50 11 2,600 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.2
31.2
30.40 31.20 30.40 300 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPV
22.7
22.7
30 30 22.70 200 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
49
49
49 49 49 100 0 0 0
SRF
7.5
7.5
7.45 7.45 7.45 200 0 0 0
SSB
17.2
17.2
17.25 17.25 17 2,725,400 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
8.10 8.10 8 2,900 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
28.4
28.4
28.05 28.85 28.05 18,667,300 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.3
5.3
5.43 5.43 5.33 43,900 0 0 0
STB
46.8
46.8
46.05 47.20 45.95 6,054,400 0 0 0
STC
14.4
14.4
15.60 15.60 14.40 10,100 0 0 0
STG
33.7
33.7
33.70 33.70 33.70 200 0 0 0
STH
20.2
20.2
20.20 20.20 20.10 110,600 0 0 0
STK
16.8
16.8
16 16.80 16 4,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
23.6
23.6
23.65 23.65 21.95 28,100 0 0 0
SVD
6.0
6.0
5.70 5.99 5.70 700 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
33.6
33.6
33.60 33.60 33.60 600 0 0 0
SVN
2.8
2.8
2.70 2.80 2.70 247,900 0 0 0
SVT
10.8
10.8
10.60 10.80 10.60 1,000 0 0 0
SWC
31
31
30 31 30 1,600 0 0 0
SZB
37.3
37.3
36.80 37.30 36.80 800 0 0 0
SZC
29.2
29.2
29.10 29.90 29.10 197,500 0 0 0
SZE
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
47.9
47.9
46.65 48 46.60 29,600 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12.5
12.5
12.40 12.50 12.40 70,500 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
45.6
45.6
45.65 45.95 43.25 598,600 0 0 0
TAN
43
43
43 43 43 3,400 0 0 0
TAW
22.7
22.7
22.70 22.70 22.70 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36.80 36.80 36 3,800 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
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
32
32
32 32.30 31.50 10,487,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.0
18.0
18.60 18.70 17.65 5,363,600 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
34.4
34.4
34.35 34.50 34.35 1,900 0 0 0
TCM
26.6
26.6
26.60 26.65 26.15 900,700 0 0 0
TCO
8.9
8.9
8.80 9.02 8.71 166,000 0 0 0
TCR
2.8
2.8
2.82 2.85 2.74 6,700 0 0 0
TCT
20.2
20.2
20.20 20.20 20.10 1,500 0 0 0
TCW
32
32
32 32 32 3,800 0 0 0
TDB
41
41
41 41 41 1,000 0 0 0
TDC
11.6
11.6
11.60 11.60 11.40 135,600 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.16 3.16 3.05 23,700 0 0 0
TDH
4.4
4.4
4.46 4.46 4.40 170,400 0 0 0
TDM
58.1
58.1
58 58.10 58 4,000 0 0 0
TDP
28
28
28 28.20 27.90 261,600 0 0 0
TDS
8.4
8.4
8.20 8.40 8.20 500 0 0 0
TDT
6.8
6.8
6.80 6.80 6.70 22,500 0 0 0
TDW
48
48
48 48 48 1,600 0 0 0
TED
64
64
64 64 64 100 0 0 0
TEG
6.3
6.3
6.26 6.30 6.06 32,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
39
39
39 39 39 0 0 0 0
TFC
52.7
52.7
54 54.90 51.10 6,100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30
30
30.10 30.10 29.90 2,900 0 0 0
THG
44.7
44.7
45.30 45.30 44.50 27,200 0 0 0
THM
9
9
8.90 9 8.90 55,900 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.3
10.3
10.10 10.30 10.10 600 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
7.80 7.90 7.80 8,700 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TID
23.1
23.1
23.10 23.10 23.10 4,800 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
TIG
8.1
8.1
7.50 8.20 7.50 2,040,900 0 0 0
TIN
49.9
49.9
49.90 49.90 49.90 0 0 0 0
TIP
18.1
18.1
18.05 18.10 18.05 21,200 0 0 0
TIS
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
13
13
13 13 13 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14
14
14 14 14 500 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.2
8.2
8.20 8.21 8.15 935,000 0 0 0
TLG
52.8
52.8
52.40 54 52.30 455,100 0 0 0
TLH
4.8
4.8
4.85 4.86 4.80 126,500 0 0 0
TLI
7.6
7.6
7.90 7.90 7.60 300 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
22
22
20.40 22 20.40 700 0 0 0
TMB
55.6
55.6
55.60 55.60 55.60 1,100 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
79.9
79.9
79.90 79.90 79.90 0 0 0 0
TMP
59
59
59 62 58.80 5,800 0 0 0
TMS
40.9
40.9
38.60 41 38.60 4,100 0 0 0
TMT
13.6
13.6
13 13.90 13 12,400 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
14.3
14.3
14.40 14.40 14 21,000 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.6
28.6
32.50 32.50 28.60 1,200 0 0 0
TNG
17.9
17.9
18 18.20 17.90 512,600 0 0 0
TNH
11.5
11.5
11.55 11.70 11.45 77,300 0 0 0
TNI
5.5
5.5
5.45 5.60 5.30 56,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
7.8
7.8
7.73 7.99 7.19 178,800 0 0 0
TNV
15
15
15.50 15.50 15 12,500 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
141.7
141.7
141.30 142.50 141 10,800 0 0 0
TOT
15.8
15.8
15.90 15.90 15.80 300 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.4
16.4
16.30 16.50 16.25 7,333,700 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TRA
68.4
68.4
67.60 68.40 67.60 2,600 0 0 0
TRC
76.1
76.1
75 76.40 74.80 32,400 0 0 0
TRS
31.4
31.4
31.40 31.40 31.40 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 8,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.6
13.6
13.40 13.80 13.40 53,600 0 0 0
TSB
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TSC
3
3
3.05 3.08 2.98 901,900 0 0 0
TSD
4.7
4.7
4.70 4.70 4.60 3,200 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
21
21
21 21 21 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.6
5.6
6.40 6.40 5.60 27,600 0 0 0
TTA
11
11
11 11.15 10.90 259,900 0 0 0
TTC
9
9
9 9 9 500 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
3.6
3.6
3.53 3.70 3.52 6,619,500 0 0 0
TTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 102,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 3,000 0 0 0
TTN
17.1
17.1
17.20 17.30 16.90 131,300 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TUG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TV1
23.2
23.2
23.20 23.20 23.20 1,900 0 0 0
TV2
35.5
35.5
35.40 36 35.40 106,400 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TV6
9.9
9.9
10 10 9.90 300 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.0
8.0
8.03 8.07 7.65 17,300 0 0 0
TVC
8.7
8.7
8.70 8.70 8.50 36,500 0 0 0
TVD
10.2
10.2
10.10 10.20 10.10 3,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.4
7.4
7.50 7.60 7.30 107,000 0 0 0
TVS
15.4
15.4
15.40 15.60 15.25 211,400 0 0 0
TVT
17.0
17.0
16.95 16.95 16.95 0 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 1,500 0 0 0
TXM
4.5
4.5
4.60 5 4.50 9,500 0 0 0
TYA
18
18
18 18 18 2,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
7 7.30 7 4,000 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 57 56 3,400 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
25
25
25 25 25 200 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
17.9
17.9
18.50 18.50 17.70 9,500 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
12
12
12 12 12 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VAB
10.7
10.7
10.60 10.70 10.55 238,700 0 0 0
VAF
17.9
17.9
18.35 18.35 17.85 3,200 0 0 0
VAV
35
35
35 35 35 0 0 0 0
VBB
10.2
10.2
10.10 10.30 10.10 44,000 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 800 0 0 0
VC2
6.1
6.1
6.40 6.40 6.10 296,700 0 0 0
VC3
27.2
27.2
26.60 27.20 26.60 755,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.2
26.2
26.30 26.30 26.20 300 0 0 0
VC7
10.3
10.3
10.20 10.50 10 83,900 0 0 0
VC9
3.7
3.7
3.80 3.80 3.70 400 0 0 0
VCA
8.7
8.7
8.47 8.70 8.47 1,500 0 0 0
VCB
56.8
56.8
56.80 57.30 56.70 3,203,100 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 3,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
286 286 286 1,600 0 0 0
VCG
22.9
22.9
23.25 23.30 22.90 3,185,900 0 0 0
VCI
33.4
33.4
32.80 33.85 32.70 9,391,600 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
VCP
24.8
24.8
25.80 25.80 24.80 6,600 0 0 0
VCR
42.5
42.5
48.50 48.50 42.50 200 0 0 0
VCS
46.5
46.5
46.50 47.10 46.30 67,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32
32
32 32 32 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9
9
9 9 9 200 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
50.2
50.2
50 50.20 50 61,100 0 0 0
VDS
16.8
16.8
16.95 17.20 16.70 943,300 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
3.9
3.9
4 4 3.90 5,700 0 0 0
VEA
33.9
33.9
34 34.10 33.80 270,900 0 0 0
VEC
60.3
60.3
55 60.90 55 40,400 0 0 0
VEF
131.4
131.4
130 131.40 130 9,700 0 0 0
VES
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
52
52
51.80 52.10 51.80 1,800 0 0 0
VFR
10
10
10 10 10 700 0 0 0
VGC
40.1
40.1
40.65 41.25 40 498,700 0 0 0
VGG
44.6
44.6
44.60 44.60 44.60 100 0 0 0
VGI
68.8
68.8
69 70.10 68.60 309,700 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.3
28.3
28.50 28.50 28 9,000 0 0 0
VGR
60
60
56.80 62 56.80 8,000 0 0 0
VGS
25.2
25.2
25 25.90 25 442,200 0 0 0
VGT
12.2
12.2
12.10 12.30 11.70 631,800 0 0 0
VGV
43.2
43.2
42 43.20 41 28,700 0 0 0
VHC
54.8
54.8
55.20 55.40 54.60 567,800 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHE
3.8
3.8
3.90 3.90 3.70 185,300 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 1.90 55,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
92.5
92.5
94.80 96 91.10 5,413,200 0 0 0
VIB
17.2
17.2
17.50 17.55 17.15 7,099,200 0 0 0
VIC
142.9
142.9
143.80 147 140 5,214,800 0 0 0
VID
5
5
5 5 4.99 4,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.50 15.50 15.30 200 0 0 0
VIG
5.6
5.6
5.60 5.80 5.60 96,000 0 0 0
VIH
24
24
24 24 24 400 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VIP
12
12
12.20 12.20 12 156,100 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.9
17.9
17 17.90 17 300 0 0 0
VIW
16
16
16.30 17.90 15.80 21,000 0 0 0
VIX
21.8
21.8
21.85 22.35 21.35 35,419,500 0 0 0
VJC
186
186
184 187 183 1,403,500 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 500 0 0 0
VLB
49.5
49.5
49.10 49.80 48.80 34,600 0 0 0
VLC
14.1
14.1
13.70 14.20 13.70 463,200 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6 6 0 0 0 0
VMD
16.8
16.8
16.85 17.45 16.75 4,200 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
26.3
26.3
26.30 26.30 26.30 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.1
17.1
17.10 17.10 17.10 100 0 0 0
VNB
16.9
16.9
17.60 17.70 16.90 50,800 0 0 0
VNC
34.8
34.8
34.80 34.80 34.80 0 0 0 0
VND
17.7
17.7
17.70 17.95 17.50 9,804,800 0 0 0
VNE
5.8
5.8
5.66 5.85 5.66 27,100 0 0 0
VNF
15.2
15.2
15.20 15.20 15.20 3,000 0 0 0
VNG
7.6
7.6
6.85 7.60 6.85 15,600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 5,600 0 0 0
VNL
22.2
22.2
22.60 22.60 22 3,300 0 0 0
VNM
62
62
60.30 62.60 60.30 4,242,600 0 0 0
VNP
19.8
19.8
20.90 20.90 19.60 134,800 0 0 0
VNR
20.3
20.3
20.20 20.40 20.20 3,200 0 0 0
VNS
9.3
9.3
9.07 9.26 9.07 4,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
360.8
360.8
360.80 360.80 360.80 0 0 0 0
VOC
11.9
11.9
12 12 11.90 3,600 0 0 0
VOS
12.3
12.3
12.35 12.60 12.30 855,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
27.5
27.5
26.60 27.50 26.60 18,306,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.3
26.3
26.30 26.30 26.30 0 0 0 0
VPG
5.6
5.6
5.60 5.75 5.60 131,800 0 0 0
VPH
4.8
4.8
4.86 4.86 4.70 15,600 0 0 0
VPI
59
59
56 59.20 56 2,037,800 0 0 0
VPR
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VPS
9.5
9.5
10 10 9.50 10,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
13.5
13.5
14.20 14.20 13.50 433,200 0 0 0
VRE
28.9
28.9
27.45 29.35 27.45 11,731,800 0 0 0
VRG
17.8
17.8
18 18 17.80 4,400 0 0 0
VSA
20.3
20.3
20.30 20.30 20.30 400 0 0 0
VSC
19.6
19.6
19.70 20.05 19.50 4,952,100 0 0 0
VSE
9
9
8.70 9.20 8.70 1,000 0 0 0
VSF
24
24
25.40 25.40 24 22,500 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
44
44
44 44 44 1,300 0 0 0
VSI
25
25
24.70 25.30 24.60 5,900 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VSN
16
16
16.80 16.80 16 400 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.6
2.6
2.80 2.80 2.60 38,100 0 0 0
VTB
18.5
18.5
18.50 18.50 18.50 8,700 0 0 0
VTC
17.9
17.9
17.90 17.90 17.90 2,300 0 0 0
VTD
6.6
6.6
6.60 6.60 6.50 48,400 0 0 0
VTE
9.8
9.8
9.70 9.90 9.30 38,800 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 600 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
49
49 49 48.50 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.45 11.45 11.35 152,100 0 0 0
VTP
98.4
98.4
96.80 98.80 96.60 236,700 0 0 0
VTQ
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VTR
13.2
13.2
13.10 13.30 12.90 24,500 0 0 0
VTS
6
6
6 6 6 0 0 0 0
VTV
13.4
13.4
13.40 13.60 13.30 72,000 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18.20 1,303,000 0 0 0
VUA
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
60.5
60.5
58.50 60.50 57.90 65,000 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 400 0 0 0
VWS
23
23
23 23 23 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
284
284
280.10 284 280.10 1,400 0 0 0
WSB
64
64
64 64 64 100 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
X20
12.5
12.5
12.50 12.50 12.40 2,500 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
19.2
19.2
19.20 19.20 19.20 0 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
9.6
9.6
10 10 9.60 25,300 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
XPH
15.4
15.4
16.40 16.40 14.30 14,800 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.3
10.3
10 10.30 10 1,200 0 0 0
YEG
11.8
11.8
11.95 12.15 11.70 1,493,700 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
249.4
249.4
0 0 0 64,557,656 0 0 0
^UPCOM
118.6
118.6
0 0 0 61,779,048 0 0 0
^VN30
1,869.8
1,869.8
0 0 0 288,170,591 0 0 0
^VNINDEX
1,646.0
1,646.0
0 0 0 684,864,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |