DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/12/2025

NGÀY: [ 31/12 ]    [ 30/12 ]    [ 29/12 ]    [ 26/12 ]    [ 25/12 ]    [ 24/12 ]    [ 23/12 ]    [ 22/12 ]    [ 19/12 ]    [ 18/12 ]    [ 17/12 ]    [ 16/12 ]    [ 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 16/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.6
34.6
35.05 39.14 34.56 1,200 0 0 0
AAA
8.1
8.1
7.99 8.22 7.94 1,500,300 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 376,200 0 0 0
AAM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AAS
8.5
8.5
8.30 8.50 8.20 1,028,600 0 0 0
AAT
3.4
3.4
3.46 3.46 3.33 8,900 0 0 0
AAV
6.4
6.4
5.90 6.60 5.90 286,500 0 0 0
ABB
14.1
14.1
13.57 14.12 13.57 2,725,900 0 0 0
ABC
12.2
12.2
12 12.60 11.80 88,400 0 0 0
ABI
19.9
19.9
19.70 19.90 19.70 16,800 0 0 0
ABR
13.2
13.2
13.20 13.20 13.20 100 0 0 0
ABS
3.3
3.3
3.29 3.33 3.20 184,200 0 0 0
ABT
67.8
67.8
66.80 67.80 66.60 3,200 0 0 0
ABW
12
12
11.30 12.40 11.20 362,700 0 0 0
ACB
24
24
23.55 24.80 23.45 9,830,200 0 0 0
ACC
13.9
13.9
13.50 14 13.15 36,200 0 0 0
ACE
42.1
42.1
41.40 42.10 41.10 13,000 0 0 0
ACL
13.7
13.7
13.89 13.89 13.31 8,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
ACV
52.5
52.5
52 53.50 51.90 745,800 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9
9
8.90 9 8.90 7,600 0 0 0
ADS
8.1
8.1
7.97 8.10 7.81 54,400 0 0 0
AFX
12.0
12.0
11.85 11.95 11.70 156,500 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.8
14.8
14.40 14.75 14 520,000 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
39.1
39.1
39 39.20 38.60 2,800 0 0 0
AGR
15.9
15.9
15.40 16 15.20 761,300 0 0 0
AGX
133
133
133 133 133 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
43.7
43.7
44.10 44.10 43.70 2,900 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
ALV
7.4
7.4
7.50 7.60 7.10 45,200 0 0 0
AMC
14
14
14 14 14 400 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
15.6
15.6
14.50 15.60 14.50 300 0 0 0
AMS
7.8
7.8
7.50 7.80 7.40 117,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.3
39.3
40 40 38.20 17,000 0 0 0
ANV
27.3
27.3
26.65 27.40 25.80 1,444,900 0 0 0
APF
40.4
40.4
40 40.40 40 4,900 0 0 0
APG
10.5
10.5
10.40 10.45 10.10 254,000 0 0 0
APH
6.7
6.7
6.57 6.65 6.38 498,900 0 0 0
API
6.9
6.9
6.60 7 6.60 253,100 0 0 0
APL
12
12
12 12.20 12 300 0 0 0
APP
5.1
5.1
5.10 5.20 5 8,400 0 0 0
APS
7.2
7.2
7 7.40 6.90 435,800 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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
6.7
6.7
6.63 6.73 6.57 430,700 0 0 0
ASP
4.7
4.7
4.59 4.68 4.53 7,100 0 0 0
AST
77
77
77 77 76.50 3,400 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
26.8
26.8
26.80 26.80 26.80 100 0 0 0
AVC
51.3
51.3
51.29 51.29 51.29 100 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 9.90 93,600 0 0 0
BAB
12.3
12.3
12.40 12.40 12.30 1,800 0 0 0
BAF
36
36
35.80 36 35.35 3,102,700 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
36.0
36.0
35.02 37.86 34.54 1,600 0 0 0
BBC
63.1
63.1
64 64 63.10 4,300 0 0 0
BBH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BBM
8.6
8.6
8.40 8.60 8.40 1,000 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
11.4
11.4
11.40 12.20 11.40 1,500 0 0 0
BCA
15.4
15.4
15.30 16.90 15.30 383,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.90 7.60 90,300 0 0 0
BCE
10.8
10.8
10.75 10.80 10.60 22,000 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
64.8
64.8
65.10 65.30 60.80 338,300 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
BCR
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
43.7
43.7
43.70 43.70 43.70 0 0 0 0
BDT
9.5
9.5
9.70 9.80 9.40 26,000 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BFC
42.8
42.8
42 42.75 42 56,100 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
16
16
16 16 16 2,000 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
32.9
32.9
31.85 32.90 31.50 7,500 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.8
21.8
21.70 21.85 21.30 111,400 0 0 0
BID
37.4
37.4
37.10 37.75 36.85 2,060,100 0 0 0
BIG
6.1
6.1
6.20 6.20 5.90 95,000 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BKC
20.6
20.6
21 21 19.70 30,200 0 0 0
BKG
3.1
3.1
2.96 3.07 2.90 155,000 0 0 0
BLI
9.8
9.8
9.50 9.80 9.50 1,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.4
23.4
23.50 23.50 23.40 1,200 0 0 0
BMC
15.2
15.2
15.35 15.50 15.20 29,500 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
17.9
17.9
17.95 18.05 17.55 141,500 0 0 0
BMJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BMK
14
14
14.40 15.30 14 400 0 0 0
BMP
177.6
177.6
176.10 182 176.10 289,100 0 0 0
BMS
12.8
12.8
12.60 12.80 12.50 51,700 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 900 0 0 0
BNA
7.2
7.2
7.30 7.40 7.10 374,600 0 0 0
BNW
22.4
22.4
22.40 22.40 22.40 1,100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 10,000 0 0 0
BQB
4.3
4.3
3.90 4.30 3.80 500 0 0 0
BRC
12.3
12.3
12.50 12.50 12.20 300 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 20 800 0 0 0
BSA
21.4
21.4
21.42 21.42 21.42 1,000 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
38.3
38.3
37.50 38.65 36.60 376,900 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BSQ
19.3
19.3
19.30 19.30 19.30 100 0 0 0
BSR
15.4
15.4
14.60 15.40 14.50 16,692,700 0 0 0
BT1
11.5
11.5
11 11.50 11 9,200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTD
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
26.6
26.6
27.50 27.70 26.50 12,000 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9
9
9.02 9.19 8.97 33,900 0 0 0
BTS
5.5
5.5
5.30 5.50 5.30 11,800 0 0 0
BTT
35.2
35.2
35.20 35.20 35.20 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
54
54
54 54 54 100 0 0 0
BVB
12.8
12.8
12.70 12.90 12.50 783,500 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
53.4
53.4
52.60 53.60 51 446,500 0 0 0
BVL
17.2
17.2
17.20 17.20 17.20 4,000 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BVS
30.8
30.8
29.40 30.80 29.30 130,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.1
46.1
46 46.10 45.55 50,300 0 0 0
BWS
34.3
34.3
34.30 34.30 34.30 4,100 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
13.9
13.9
13.80 14.25 13.58 52,200 0 0 0
C47
9
9
9.33 9.33 9 12,300 0 0 0
C4G
8.7
8.7
8.50 8.70 8.40 1,248,100 0 0 0
C69
12.9
12.9
12.60 13 12.40 176,400 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
6.8
6.8
7.20 7.30 6.70 7,600 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
40.2
40.2
40 40.20 39.70 8,000 0 0 0
CAT
17.3
17.3
17.40 18 15.70 36,500 0 0 0
CBI
14.9
14.9
14.80 14.90 14.80 1,100 0 0 0
CBS
27.6
27.6
27.60 27.60 27.50 3,300 0 0 0
CC1
32.3
32.3
32.30 32.30 32.30 800 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
11.5
11.5
11.28 11.81 11.28 19,400 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.2
6.2
6.11 6.16 6.06 175,500 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
24.1
24.1
23.60 24.50 23.20 353,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.8
32.8
32.70 32.80 32.20 2,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
13.3
13.3
13.90 13.90 13 99,900 0 0 0
CDR
6.2
6.2
7.20 7.20 5.80 5,300 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.9
22.9
21 22.90 20.10 17,725,900 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
3.20 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
29.7
29.7
29.70 29.70 29.65 3,900 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 0 0 0 0
CIA
9.4
9.4
9.20 9.40 9.10 15,300 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
9.0
9.0
8.50 9.08 8.50 6,900 0 0 0
CII
24.3
24.3
22.70 24.25 22.20 19,259,700 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 2,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46
46
46 46 45.80 11,800 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CKG
11
11
10.90 11.05 10.85 14,500 0 0 0
CKV
16
16
16 16 16 0 0 0 0
CLC
52.9
52.9
52.90 52.90 52.80 800 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.30 21.30 21.30 1,000 0 0 0
CLL
30.6
30.6
30.55 30.55 30.40 36,400 0 0 0
CLM
68.5
68.5
68.50 68.50 68.50 1,000 0 0 0
CLW
46
46
45 46 45 2,900 0 0 0
CLX
15.7
15.7
15.70 15.80 15.60 33,300 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
22.3
22.3
22.28 22.28 22.28 0 0 0 0
CMF
417.8
417.8
418 418 417.80 200 0 0 0
CMG
32.3
32.3
31.91 32.41 31.36 216,500 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
22.9
22.9
22.90 22.90 19.40 1,100 0 0 0
CMN
80.3
80.3
91.70 91.70 70.50 20,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
8.20 8.20 8 9,600 0 0 0
CMT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMV
8
8
8 8 8 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.39 6.43 6.01 156,900 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
24.9
24.9
24.50 24.85 24.15 17,800 0 0 0
CNN
50.2
50.2
50.50 50.50 50.20 500 0 0 0
CNT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 100 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.2
31.2
30.90 31.20 30.80 22,200 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.2
9.2
9.35 9.35 9.11 710,400 0 0 0
CRE
8.9
8.9
8.98 8.98 8.80 198,100 0 0 0
CSC
18.1
18.1
17.60 18.30 17.50 17,900 0 0 0
CSI
27.2
27.2
27.30 27.30 26.80 5,900 0 0 0
CSM
12.8
12.8
12.70 12.80 12.50 160,800 0 0 0
CSV
28.6
28.6
28.55 28.70 27.55 543,000 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.8
17.8
16 17.80 16 8,300 0 0 0
CTD
76.2
76.2
75.52 76.48 73.14 771,100 0 0 0
CTF
19.7
19.7
18.90 19.70 18.50 301,300 0 0 0
CTG
35.3
35.3
34.57 35.26 33.91 15,094,400 0 0 0
CTI
22.9
22.9
22.05 23 21.90 485,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.5
10.5
10.40 10.70 10.10 91,000 0 0 0
CTR
83.8
83.8
83.40 83.80 82 254,700 0 0 0
CTS
34.3
34.3
33.55 34.90 32 1,165,200 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24
24
24.90 24.90 24 400 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.4
11.4
11.40 11.40 11.40 600 0 0 0
D2D
35
35
35.05 35.05 34.80 77,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.6
17.6
17.90 17.90 17.60 200 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
3.8
3.8
3.78 3.78 3.75 96,000 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
9.6
9.6
9 9.60 9 1,100 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DBC
28.0
28.0
27.85 28.20 27.20 5,439,400 0 0 0
DBD
48.5
48.5
47.10 48.80 47.10 11,700 0 0 0
DBM
28.6
28.6
28.60 28.60 28.60 0 0 0 0
DBT
11.3
11.3
11.25 11.25 11.10 900 0 0 0
DC1
7
7
7 7.70 7 4,200 0 0 0
DC2
6
6
6.30 6.30 6 800 0 0 0
DC4
10.9
10.9
10.50 10.85 10.30 276,300 0 0 0
DCF
35
35
35 35 35 1,400 0 0 0
DCG
14.1
14.1
14.10 14.10 14.10 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
41.5
41.5
42.50 42.50 40 598,300 0 0 0
DCM
32.5
32.5
32.20 32.75 31.20 1,588,600 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
10
10.80 11 10 30,400 0 0 0
DDG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDH
6.5
6.5
6 6.50 6 900 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.5
7.5
7.50 7.50 7.50 15,300 0 0 0
DDV
25
25
24.60 25.20 24.50 430,800 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
82.9
82.9
85.27 88.15 82.88 18,556,100 0 0 0
DGT
4.7
4.7
4.50 4.70 4.50 95,700 0 0 0
DGW
40.3
40.3
38.50 40.60 37.60 1,639,800 0 0 0
DHA
62
62
61 63.80 60.70 321,100 0 0 0
DHB
7.5
7.5
8 8 7.40 1,300 0 0 0
DHC
33
33
32.70 33 32.20 104,600 0 0 0
DHD
33
33
33 33 33 4,800 0 0 0
DHG
103
103
102 103 101.90 23,100 0 0 0
DHM
6.1
6.1
6.16 6.16 6.10 500 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
74
74
71 74.30 70 13,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
3.90 4 3.90 900 0 0 0
DIG
18.0
18.0
17.30 18.65 16.85 15,698,600 0 0 0
DIH
11.5
11.5
11.40 11.50 11.20 2,200 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
5.7
5.7
5.60 5.70 5.40 333,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.70 2.75 2.61 1,724,200 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
25.4
25.4
25.40 25.40 25.40 0 0 0 0
DMC
58
58
58 58 58 200 0 0 0
DMN
7.1
7.1
6.90 7.10 6.90 1,200 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
26
26
26 26 26 100 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 0 0 0 0
DNH
51.5
51.5
51.54 51.54 51.54 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
20.50 20.50 20.50 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 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
36.1
36.1
36.50 36.50 36.10 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.3
51.3
51.50 51.50 51 3,100 0 0 0
DPG
41.7
41.7
41 42.25 39.20 691,500 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.4
22.4
22.10 22.50 21.55 2,186,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.3
37.3
36.40 37.25 36.30 258,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.45 10.45 10.15 2,400 0 0 0
DRC
14.7
14.7
14.70 14.70 14.40 444,500 0 0 0
DRG
8.9
8.9
8.60 8.90 8.60 2,900 0 0 0
DRH
2.4
2.4
2.41 2.50 2.32 747,600 0 0 0
DRI
12.3
12.3
12.40 12.50 12 336,200 0 0 0
DRL
48.1
48.1
48.35 48.35 48.05 14,700 0 0 0
DS3
6.5
6.5
6.60 6.60 6.50 2,100 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.2
23.2
22.24 23.76 22.10 165,500 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
41.5
41.5
41.39 41.48 40.82 11,600 0 0 0
DSP
16.8
16.8
16.80 16.80 16.80 0 0 0 0
DST
9.1
9.1
9.10 9.10 8.90 24,100 0 0 0
DTA
4.6
4.6
4.26 4.56 4.20 22,100 0 0 0
DTD
17.2
17.2
17 17.20 16.60 122,100 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
2.40 2.50 2.40 22,300 0 0 0
DTK
11.9
11.9
12.30 12.30 11.90 1,800 0 0 0
DTL
13
13
12.95 13 12.80 4,100 0 0 0
DTP
113.8
113.8
113.80 113.80 113.80 1,100 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
10.6
10.6
10.60 10.60 10.60 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 6.10 5.90 209,300 0 0 0
DVN
20.7
20.7
20.70 21.20 20.40 37,700 0 0 0
DVP
68
68
68.20 68.90 67.50 5,500 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
17.3
17.3
16.30 17.40 16.05 17,084,300 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.60 10.70 10.50 138,600 0 0 0
DXS
9.4
9.4
9.15 9.59 8.82 2,191,500 0 0 0
DXV
3.8
3.8
3.82 3.82 3.80 12,300 0 0 0
E12
5
5
4.90 5 4.70 18,000 0 0 0
E29
9
9
9 9 9 100 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
38.7
38.7
38.60 38.70 37.80 23,500 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 9,500 0 0 0
EIB
21.6
21.6
20.60 21.55 19.80 7,671,900 0 0 0
EIC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
EID
22.8
22.8
22.70 22.80 22.50 1,900 0 0 0
EIN
3.1
3.1
2.90 3.10 2.90 3,200 0 0 0
ELC
23.6
23.6
22.90 23.60 22.50 1,071,300 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 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 0 0 0 0
EVE
10.3
10.3
10.30 10.30 10.05 16,000 0 0 0
EVF
11.4
11.4
11 11.45 10.80 3,554,600 0 0 0
EVG
8.9
8.9
8.42 8.98 8.35 888,100 0 0 0
EVS
6.1
6.1
6 6.10 5.90 182,700 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
3.65 3.65 3.55 55,800 0 0 0
FCN
15.9
15.9
15.07 16.19 15.07 2,438,200 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 800 0 0 0
FDC
14.2
14.2
14.20 14.20 14.20 100 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
15.2
15.2
15.80 17 15.20 17,900 0 0 0
FID
1.8
1.8
1.80 1.80 1.80 800 0 0 0
FIR
8.2
8.2
8.09 8.20 7.90 512,400 0 0 0
FIT
4.9
4.9
4.92 5.07 4.80 2,356,400 0 0 0
FMC
35.8
35.8
35.50 35.80 35.30 6,700 0 0 0
FOC
64.3
64.3
64.20 64.30 64.20 2,500 0 0 0
FOX
61.4
61.4
61.50 61.50 60.50 66,600 0 0 0
FPT
94.9
94.9
93.90 95.40 92 6,295,300 0 0 0
FRC
25
25
25 25 25 4,500 0 0 0
FRM
7.8
7.8
7.10 7.80 7.10 200 0 0 0
FRT
142.6
142.6
140 144 139.60 449,300 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
47.5
47.5
47.45 47.91 47.45 16,300 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
32.5
32.5
32.25 32.90 31.45 1,054,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.6
8.6
8.40 8.60 8.20 158,500 0 0 0
GAS
64.3
64.3
62.50 64.30 62.10 870,400 0 0 0
GCB
5.8
5.8
6.20 6.20 5.80 3,000 0 0 0
GCF
27
27
26.80 27 24 8,700 0 0 0
GDA
16.6
16.6
16.60 16.60 16.30 126,300 0 0 0
GDT
19.7
19.7
19.94 19.94 19.51 24,700 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.1
14.1
13.95 14.10 13.80 236,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
40.7
40.7
38.40 40.70 36.40 12,467,900 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 4,100 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
14
14
13.60 14.05 13.40 144,200 0 0 0
GKM
2
2
2 2 2 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.1
21.1
20 21.20 18.60 1,200 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
58.9
58.9
58.70 59.20 57.30 653,600 0 0 0
GMH
8.7
8.7
8.13 8.66 8.13 200 0 0 0
GMX
15.5
15.5
15.50 15.50 15.50 200 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 9,200 0 0 0
GSM
30.6
30.6
30.40 30.60 30.40 3,800 0 0 0
GSP
10.5
10.5
10.40 10.50 10.30 62,900 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
72.1
72.1
63 72.10 63 25,200 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.5
26.5
25.80 26.50 25.60 1,904,800 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
8.8
8.8
9.20 9.20 8.80 300 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
13.7
13.7
13.90 13.90 13.70 4,000 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
17.9
17.9
17.10 18.05 16.90 16,552,900 0 0 0
HAH
58
58
56.80 58.40 56.20 675,500 0 0 0
HAM
46.0
46.0
46.03 46.03 46.03 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.7
7.7
7.79 7.79 7.30 3,500 0 0 0
HAR
4.3
4.3
4.22 4.31 4.15 320,700 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
3.5
3.5
3.60 3.60 3.50 200 0 0 0
HAX
10.5
10.5
10.35 10.65 10.25 483,400 0 0 0
HBC
6.6
6.6
6.60 6.70 6.30 2,323,800 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 5.50 500 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
25.5
25.5
25.52 25.52 25.52 1,500 0 0 0
HCC
24.8
24.8
24.30 24.80 23.90 2,700 0 0 0
HCD
7.7
7.7
7.60 7.70 7.51 18,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.4
23.4
22.75 23.80 22.35 13,301,700 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
HD6
11.6
11.6
11.60 11.60 11.60 100 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.20 900 0 0 0
HDB
25.7
25.7
24.04 25.68 23.88 17,054,100 0 0 0
HDC
24.5
24.5
24 25.25 23.20 3,516,900 0 0 0
HDG
29.1
29.1
27.80 29.15 26.50 4,146,000 0 0 0
HDM
36.5
36.5
36.81 36.81 36.52 3,400 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
64
64
64 64 64 0 0 0 0
HEJ
10
10
10.30 10.30 10 1,000 0 0 0
HEP
15.1
15.1
15.10 15.10 15.10 700 0 0 0
HES
13.1
13.1
13.10 13.10 13.10 100 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 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
241
241
241 241 241 100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
123.9
123.9
114.90 123.90 114.90 500 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.1
11.1
10.40 11.10 10.20 1,454,200 0 0 0
HHS
13.4
13.4
12.95 13.40 12.60 1,486,000 0 0 0
HHV
13.6
13.6
13.28 13.72 13.08 4,517,200 0 0 0
HID
7.3
7.3
7.32 7.32 7.32 110,700 0 0 0
HII
6.1
6.1
6.27 6.43 6 943,600 0 0 0
HIO
7.2
7.2
7.10 7.20 7.10 7,900 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
10.90 10.90 10.90 0 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
14.7
14.7
14.70 14.80 14.40 13,500 0 0 0
HLD
19.2
19.2
18.20 19.20 18.20 45,600 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 100 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
11.45 11.65 11.45 18,000 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 0 0 0 0
HMR
11.1
11.1
11.20 11.20 11.10 600 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 100 0 0 0
HNB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HND
10.6
10.6
10.50 10.70 10.50 7,500 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 1,515,700 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8.10 8.10 7.90 320,100 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.70 5.10 4.70 43,300 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
17.1
17.1
16.90 17.10 16.90 300 0 0 0
HPG
26.7
26.7
26.35 26.95 26.25 29,329,900 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
82.1
82.1
79.49 82.05 79.49 700 0 0 0
HPT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HPW
20.5
20.5
20.60 20.90 19.80 12,300 0 0 0
HPX
4.6
4.6
4.52 4.64 4.50 1,283,800 0 0 0
HQC
3.2
3.2
3.10 3.17 3.07 6,139,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.9
15.9
15.45 16 15.20 3,200,800 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.1
8.1
8.13 8.20 8 134,300 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HSP
14.2
14.2
14.30 14.30 14.20 8,300 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 4,300 0 0 0
HT1
15.6
15.6
14.85 15.60 14.85 385,600 0 0 0
HTC
32.9
32.9
32.83 36.11 32.83 1,000 0 0 0
HTE
3.5
3.5
3.40 3.50 3.30 12,900 0 0 0
HTG
44.2
44.2
44.28 44.28 43.52 16,300 0 0 0
HTI
23.6
23.6
23.50 23.60 23.30 39,400 0 0 0
HTL
23.3
23.3
23.25 23.30 23.25 900 0 0 0
HTM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HTN
9
9
8.80 9 8.60 156,400 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.35 12.35 12.35 0 0 0 0
HU1
6.9
6.9
6.85 6.85 6.85 0 0 0 0
HU4
12
12
12 12 12 700 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 21,500 0 0 0
HUB
15.4
15.4
15.30 15.40 15.15 1,900 0 0 0
HUG
28.9
28.9
29.00 29.00 28.81 700 0 0 0
HUT
16.5
16.5
15.40 16.50 15.30 1,523,400 0 0 0
HVA
18.7
18.7
18.90 18.90 17.50 23,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
13.60 13.70 13.50 172,200 0 0 0
HVN
27.2
27.2
27 27.30 26.45 851,300 0 0 0
HVT
29.3
29.3
29.10 29.30 29 1,300 0 0 0
HVX
3.1
3.1
2.80 3.18 2.80 66,100 0 0 0
HWS
14.4
14.4
14.70 14.70 14.30 1,800 0 0 0
IBD
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3
3
3 3 3 3,600 0 0 0
ICG
16.1
16.1
16.20 16.20 16 23,400 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
38.4
38.4
37.50 38.40 37.40 6,400 0 0 0
ICT
19
19
18.40 19.25 18.05 51,700 0 0 0
IDC
37
37
36.10 37.40 35.30 1,479,600 0 0 0
IDI
6.9
6.9
6.89 6.97 6.69 467,200 0 0 0
IDJ
5.1
5.1
5 5.20 4.90 576,800 0 0 0
IDP
178.0
178.0
177.96 177.96 177.96 0 0 0 0
IDV
26.4
26.4
26.50 26.60 25.50 10,800 0 0 0
IFS
21.5
21.5
21.50 21.60 21.50 700 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
11.1
11.1
10.75 11.15 10.60 3,203,200 0 0 0
ILA
6.6
6.6
6.40 6.60 6.40 2,100 0 0 0
ILB
26.1
26.1
26.05 26.10 26 5,100 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
15.8
15.8
15.20 16.70 14.80 26,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49
49
48.60 49 48.10 34,100 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
41.9
41.9
42 42 41.20 15,800 0 0 0
IPA
19.3
19.3
17.90 19.30 17.90 377,000 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 0 0 0 0
IST
35.5
35.5
35.50 35.50 35.50 0 0 0 0
ITC
13.8
13.8
13.45 13.95 13.30 62,500 0 0 0
ITD
15.1
15.1
15 15.05 14.80 35,000 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 21,500 0 0 0
ITS
4.4
4.4
4.40 4.50 4 21,900 0 0 0
IVS
8.6
8.6
8.50 8.70 8.40 37,900 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
6.55 6.93 6.48 268,000 0 0 0
KBC
34.5
34.5
33.10 34.60 33.05 2,590,200 0 0 0
KCB
10.3
10.3
10.30 10.30 9.80 12,700 0 0 0
KDC
50.8
50.8
50.30 50.98 50.20 218,900 0 0 0
KDH
31.6
31.6
29.65 31.65 29.45 7,010,500 0 0 0
KDM
25.3
25.3
25.90 26 23.80 56,100 0 0 0
KGM
5.7
5.7
5.80 5.80 5.60 8,000 0 0 0
KHD
13.8
13.8
13.76 13.76 13.76 0 0 0 0
KHG
7.1
7.1
7.05 7.24 6.89 9,604,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.6
12.6
11.90 12.65 11.90 13,800 0 0 0
KHS
16.7
16.7
16.80 16.80 16.60 19,600 0 0 0
KHW
31.9
31.9
31.90 31.90 31.90 100 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.3
16.3
15.80 16.40 15.30 338,200 0 0 0
KMR
3.0
3.0
2.97 2.98 2.91 13,100 0 0 0
KMT
10
10
9 10 9 600 0 0 0
KOS
36.5
36.5
38.50 38.60 36.50 432,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
17.70 18.60 17.70 1,627,800 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 500 0 0 0
KSF
72.8
72.8
73 73.50 72.80 11,000 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 1.80 55,800 0 0 0
KST
14.2
14.2
14.20 14.20 14.20 1,200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
27
27
24.50 27.80 24.50 10,000 0 0 0
KTS
35.9
35.9
34.10 35.90 34 900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
24
24
24 24 24 600 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
30
30
28.80 30.20 28.60 71,900 0 0 0
L18
25.1
25.1
25.70 25.70 24.50 12,800 0 0 0
L40
90
90
90.90 91 88 49,500 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
19.3
19.3
19.30 19.30 19.30 100 0 0 0
LAI
14.9
14.9
14.80 14.90 14.50 64,600 0 0 0
LAS
16
16
15.80 16 15.60 124,900 0 0 0
LAW
35
35
35 35 35 0 0 0 0
LBE
31
31
31 31 31 0 0 0 0
LBM
36.3
36.3
36.10 36.30 35.50 43,100 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.6
10.6
10.30 10.70 10.15 2,177,100 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.50 4.58 4.40 2,711,600 0 0 0
LDP
11.7
11.7
11.40 11.80 11.40 775,200 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.4
3.4
3.40 3.40 3.40 100 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 63.60 200 0 0 0
LGL
5.6
5.6
6.01 6.01 5.60 337,100 0 0 0
LHC
116
116
115 116 111 74,700 0 0 0
LHG
29.2
29.2
28.65 29.20 28.40 75,100 0 0 0
LIC
24.7
24.7
25 25 24.70 300 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 200,800 0 0 0
LIX
34.7
34.7
34.80 34.85 33 22,500 0 0 0
LKW
35
35
34 35 34 2,200 0 0 0
LLM
16.2
16.2
16.50 16.50 15.60 1,700 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
8.2
8.2
5.70 8.20 5.70 200 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
10
10
10 10 10 600 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
44.5
44.5
43 44.50 42.75 2,136,800 0 0 0
LPT
6
6
5.90 6 5.90 2,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
32.10 32.20 31.10 35,400 0 0 0
LSS
9.5
9.5
9.44 9.49 9.37 94,300 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
21.7
21.7
21.70 21.70 21.70 400 0 0 0
MA1
39
39
39 39 39 100 0 0 0
MAC
13
13
13 13 12.60 56,600 0 0 0
MAS
36
36
35.50 36 35.50 900 0 0 0
MBB
24.5
24.5
23.85 24.75 23.50 21,422,000 0 0 0
MBG
3.4
3.4
3.40 3.40 3.20 117,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.3
27.3
26.40 27.90 25.30 5,149,700 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 0 0 0 0
MCH
174.0
174.0
171.70 174.87 171.70 418,200 0 0 0
MCM
26.5
26.5
25.95 26.50 25.95 14,100 0 0 0
MCO
6.7
6.7
6.90 6.90 6.60 27,000 0 0 0
MCP
28.8
28.8
28.40 28.80 27.90 27,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
9.90 10 9.80 7,800 0 0 0
MDF
5.6
5.6
5.60 5.70 5.60 5,700 0 0 0
MDG
23.3
23.3
23.30 23.30 23.30 100 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 2,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.6
36.6
36.60 36.60 35.80 11,500 0 0 0
MGC
11.6
11.6
11.60 11.80 11.10 3,900 0 0 0
MGG
26
26
27.40 27.40 26 800 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 200 0 0 0
MH3
31.5
31.5
29.50 31.50 29.50 15,900 0 0 0
MHC
12.3
12.3
11.80 12.45 11.65 138,300 0 0 0
MIC
12.9
12.9
13.30 13.30 12.40 2,000 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.9
16.9
16.90 16.90 16.35 139,400 0 0 0
MKP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MKV
16.1
16.1
15.30 16.10 15.30 5,000 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.9
19.9
19.70 19.90 19.70 5,100 0 0 0
MML
35.5
35.5
35.20 35.90 34.50 68,400 0 0 0
MNB
26
26
26 26 26 400 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.4
16.4
16.55 16.84 16.15 31,800 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
17
17 17 17 500 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.5
12.5
12.25 12.60 12.20 3,269,400 0 0 0
MSH
33.7
33.7
33.15 33.70 32 265,400 0 0 0
MSN
74.5
74.5
73.90 75.20 73 4,400,000 0 0 0
MSR
25.3
25.3
25.70 25.70 24.30 1,357,500 0 0 0
MST
6.9
6.9
6.30 7 6.30 3,896,400 0 0 0
MTA
13.2
13.2
13.40 13.70 12 5,800 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
24.6
24.6
24.60 24.60 24.60 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MTP
14
14
12.20 14 12 400 0 0 0
MTS
9
9
9 9 9 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
17.6
17.6
17.50 19 17.30 323,900 0 0 0
MVN
43.2
43.2
43.20 43.20 43.20 400 0 0 0
MWG
82
82
77.80 82 77.50 7,552,000 0 0 0
MZG
10.9
10.9
11 11.10 10.80 551,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.8
34.8
34.35 34.90 34.15 618,400 0 0 0
NAG
8.1
8.1
8 8.10 8 83,200 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
17.10 17.10 17.10 400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19 19.95 18.60 95,100 0 0 0
NBC
8.6
8.6
8.50 8.60 8.40 42,800 0 0 0
NBE
11.8
11.8
11.80 11.90 11.80 6,900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 4,000 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NBW
33.1
33.1
30.80 33.10 30.80 800 0 0 0
NCG
11.5
11.5
11.70 11.70 11.20 16,300 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
94
94
93.80 94 93.40 32,400 0 0 0
ND2
35.6
35.6
35.50 35.80 35.50 5,000 0 0 0
NDC
166.7
166.7
166.70 166.70 166.70 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
11 11.10 10.80 215,800 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 4.80 11,500 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 23,800 0 0 0
NET
68
68
68 68 67.50 3,800 0 0 0
NFC
57
57
57 57 57 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
17.3
17.3
16.85 17.50 16.15 215,600 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 100 0 0 0
NHH
12
12
11.90 12.05 11.65 150,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.45 10.50 10.45 2,000 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
15
15
14.75 15.25 14.30 4,385,300 0 0 0
NLG
32.2
32.2
31.10 32.50 30 3,732,200 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
68.7
68.7
65.30 69.70 65.30 113,000 0 0 0
NNT
60.2
60.2
60.20 60.20 60.20 0 0 0 0
NO1
6.6
6.6
6.66 6.69 6.60 6,300 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
6.1
6.1
6.10 6.30 6 486,800 0 0 0
NS2
19.7
19.7
19.80 19.90 19.70 6,900 0 0 0
NSC
76.0
76.0
76.00 77.75 76.00 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.30 4.40 4.30 10,800 0 0 0
NSL
20.7
20.7
20.70 20.70 20.70 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.20 12.40 12.20 1,100 0 0 0
NT2
23.0
23.0
22.90 23 22.35 519,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
154.5
154.5
155 155 152.30 10,500 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
57.8
57.8
57.60 57.80 57.60 200 0 0 0
NTL
16.6
16.6
16.75 16.75 15.30 1,225,600 0 0 0
NTP
62.2
62.2
61.95 62.83 61.56 197,900 0 0 0
NTT
9.2
9.2
8.80 9.50 8.80 2,000 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
13.7
13.7
13.40 13.70 13.40 54,400 0 0 0
NVL
13.6
13.6
13.20 13.85 13 6,461,900 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.6
7.6
7.57 7.57 7.57 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 300 0 0 0
OCB
12
12
11.90 12.15 11.65 1,330,800 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 7,700 0 0 0
ODE
45.8
45.8
45.70 45.90 45.50 19,400 0 0 0
OGC
4
4
3.92 4.05 3.89 254,100 0 0 0
OIL
10.6
10.6
10.40 10.60 10.30 685,900 0 0 0
ONE
6
6
6.90 6.90 6 31,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.4
22.4
21.80 22.50 21.10 9,400 0 0 0
ORS
13.8
13.8
13.10 13.80 12.90 1,976,500 0 0 0
PAC
23
23
22.55 23.10 22 343,900 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.3
28.3
28.45 28.45 27.80 648,600 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PAS
3.1
3.1
3 3.10 3 69,300 0 0 0
PAT
85.8
85.8
95.75 95.75 83.69 313,500 0 0 0
PBC
6.2
6.2
6.20 6.20 6 2,500 0 0 0
PBP
12.6
12.6
12.50 12.70 12.10 800 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
PC1
22.5
22.5
21.15 22.45 21.10 5,901,400 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.5
19.5
19.20 19.50 19.20 400 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
18.4
18.4
18.50 18.60 18.40 81,400 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
9.8
9.8
9.70 9.80 9.40 800 0 0 0
PDB
27.7
27.7
27 29 27 50,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
100
100
99 100 99 3,100 0 0 0
PDR
19.5
19.5
19.20 20.10 18.45 13,918,100 0 0 0
PDV
10.5
10.5
9.80 10.45 9.80 22,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.9
3.9
3.40 3.90 3.40 300 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
29.4
29.4
29.56 30.15 29.36 1,350,000 0 0 0
PFL
2.5
2.5
2.50 2.50 2.30 17,600 0 0 0
PGB
12.5
12.5
12.20 12.50 12.20 8,600 0 0 0
PGC
13.6
13.6
13.55 13.55 13.55 1,000 0 0 0
PGD
23.8
23.8
23.40 23.80 23 14,500 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 1,000 0 0 0
PGN
6.4
6.4
6.30 6.40 6.30 19,500 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
6.6
6.6
6.10 6.60 6.10 300 0 0 0
PGV
19.6
19.6
19.60 19.60 19.40 4,700 0 0 0
PHC
5
5
4.99 5.05 4.95 18,500 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
31.7
31.7
32 32 31.40 41,700 0 0 0
PHR
57
57
56.40 57.70 55.30 227,800 0 0 0
PHS
10.1
10.1
10 10.10 10 2,300 0 0 0
PIA
27
27
27 27 27 0 0 0 0
PIC
17
17
16.80 17 16.80 35,000 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
6.34 6.79 6.34 700 0 0 0
PIV
4.7
4.7
4.70 4.90 4.50 166,000 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 100 0 0 0
PJT
9.4
9.4
9.35 9.35 9.35 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 12,000 0 0 0
PLC
24.7
24.7
24.20 25 24.10 87,300 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 0 0 0 0
PLP
6.4
6.4
6.30 6.35 6.05 123,600 0 0 0
PLX
34.4
34.4
34 34.55 33.30 1,592,700 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PMC
177
177
177 177 177 0 0 0 0
PMG
6.8
6.8
6.85 6.85 6.84 300 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 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
37
37
37 37 37 0 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
38.6
38.6
38.60 38.60 38.60 100 0 0 0
PNJ
91.5
91.5
90.12 91.51 89.43 807,000 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 4,700 0 0 0
POT
21.2
21.2
19.10 21.50 19.10 400 0 0 0
POV
7.5
7.5
6.80 7.50 6.80 8,400 0 0 0
POW
12.4
12.4
12.05 12.40 11.85 7,467,400 0 0 0
PPC
9.9
9.9
9.85 9.89 9.83 117,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.7
27.7
27.50 27.70 27.50 5,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
18.30 19 18.30 600 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
12.60 12.90 12.50 5,900 0 0 0
PRE
21.4
21.4
21.40 21.40 21.20 4,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PSB
4.4
4.4
4.80 5 4.40 700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.2
15.2
14.80 15.40 14.60 141,700 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8 7.70 159,200 0 0 0
PSL
11.6
11.6
10.10 11.60 10 1,000 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
20
20
19.50 20 19.50 20,100 0 0 0
PSW
7.7
7.7
7.60 7.70 7.50 16,500 0 0 0
PTB
44.4
44.4
43.50 44.40 43 29,100 0 0 0
PTC
6.7
6.7
6.80 6.80 6.33 12,800 0 0 0
PTD
9.4
9.4
7.90 9.40 7.90 200 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
2.9
2.9
3.10 3.10 2.89 38,600 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 1,000 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.5
10.5
10.40 10.50 10.30 7,800 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 3,600 0 0 0
PV2
2.7
2.7
2.80 2.80 2.60 21,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
27.80 28.40 27.40 70,300 0 0 0
PVC
10.7
10.7
10.60 10.80 10.30 629,000 0 0 0
PVD
25.9
25.9
24.30 25.85 23.75 9,197,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6 6.10 5.90 9,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
88
88
86.40 90.60 86.30 172,100 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.8
5.8
5.70 5.80 5.70 11,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.1
32.1
31 32.50 30.60 4,177,000 0 0 0
PVT
18.4
18.4
17.80 18.35 17.60 2,304,900 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
6.5
6.5
6.50 6.50 6.50 864,400 0 0 0
PWS
12
12
12 12 12 1,200 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
15.7
15.7
15.50 15.70 15.30 87,100 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
25.9
25.9
26.80 26.80 22.90 1,300 0 0 0
QCG
17.5
17.5
17.50 17.50 17.50 312,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36.5
36.5
36.50 36.50 36.50 100 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
29.6
29.6
28.80 29.60 28.20 4,600 0 0 0
QNS
43.8
43.8
43.75 43.95 43.46 47,000 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 0 0 0 0
QPH
34.3
34.3
34.30 34.30 34.30 1,900 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
26.8
26.8
29.80 29.80 26.80 500 0 0 0
QTC
30.8
30.8
25.20 30.80 25.20 13,000 0 0 0
QTP
12.6
12.6
12.60 12.70 12.50 219,300 0 0 0
RAL
91
91
91 91 91 400 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
RCC
19
19
19 19 19 1,200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.2
13.2
12.90 13.20 12.90 2,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.6
62.6
62.10 62.80 60.50 360,700 0 0 0
RIC
12.3
12.3
12 12.30 11.60 14,000 0 0 0
RTB
28
28
27.30 28 27.30 2,700 0 0 0
RYG
10.3
10.3
9.80 10.30 9.51 181,700 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.4
32.4
32.21 32.50 32.21 3,400 0 0 0
S55
57.6
57.6
57.60 57.60 57.60 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
9.3
9.3
9.20 9.30 9.10 23,400 0 0 0
SAB
49.6
49.6
48.92 49.88 46.13 2,083,100 0 0 0
SAC
12.2
12.2
12.40 12.40 12.20 900 0 0 0
SAF
51.6
51.6
51.50 51.60 51.50 7,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.1
7.1
7.03 7.20 6.92 249,200 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.9
30.9
31 31 30.10 7,000 0 0 0
SAV
13.3
13.3
13.05 13.25 13 19,900 0 0 0
SB1
6.1
6.1
6.10 6.10 6.10 200 0 0 0
SBA
28.6
28.6
27.90 28.55 27.90 9,100 0 0 0
SBB
16.6
16.6
16.80 16.80 16.60 3,200 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 300 0 0 0
SBG
15.2
15.2
15.20 15.35 14.95 495,800 0 0 0
SBH
39.9
39.9
39.91 40.00 39.91 2,500 0 0 0
SBL
7
7
7 7 7 100 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SBS
6.1
6.1
7 7 5.70 2,205,200 0 0 0
SBT
24.7
24.7
24.25 24.65 24.05 807,200 0 0 0
SBV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.8
64.8
64.90 65.10 64.60 22,300 0 0 0
SCI
9.3
9.3
9.20 9.40 9.20 3,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 300 0 0 0
SCL
18.6
18.6
19 19 18.60 10,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.21 7.62 7.20 6,194,900 0 0 0
SCS
52.8
52.8
52.89 52.89 52.12 318,600 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.40 3.70 3.40 1,600 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD5
8.1
8.1
8.02 8.11 8.02 3,100 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
11.5
11.5
11.40 11.50 11.40 4,900 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
50
50
38 50 38 96,700 0 0 0
SEB
48.9
48.9
48.70 48.90 48.70 300 0 0 0
SED
19.9
19.9
19.80 20 19.60 15,100 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
18.9
18.9
18.90 18.90 18.90 400 0 0 0
SFG
10
10
10 10.05 10 2,800 0 0 0
SFI
24.4
24.4
25.35 25.35 24.35 3,400 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.4
12.4
12.68 12.68 12.21 43,500 0 0 0
SGC
77.2
77.2
78.50 78.50 77.20 400 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
59.50 59.50 59 4,500 0 0 0
SGP
27
27
27.10 27.30 26.50 62,400 0 0 0
SGR
17.9
17.9
17.50 17.95 17.40 128,800 0 0 0
SGS
15.7
15.7
15.66 15.66 15.66 0 0 0 0
SGT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SHA
4.0
4.0
4.04 4.04 4.04 200 0 0 0
SHB
15.9
15.9
15.80 16.35 15.65 56,757,200 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7 400 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
16.4
16.4
15.20 16.35 15.20 757,700 0 0 0
SHN
4.9
4.9
4.80 5 4.80 14,900 0 0 0
SHP
34.5
34.5
34.45 34.70 34.40 3,300 0 0 0
SHS
21.4
21.4
20.30 21.90 20 21,259,100 0 0 0
SID
15
15
14 15.30 14 5,200 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
35.9
35.9
36.92 36.92 35.87 1,000 0 0 0
SJ1
13.7
13.7
13.50 15 12.60 4,600 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 17,600 0 0 0
SJE
18.8
18.8
18.80 18.80 18.40 59,400 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 7.70 7.50 500,200 0 0 0
SJS
58.8
58.8
57.50 58.80 56.70 51,200 0 0 0
SKG
10
10
10.20 10.20 10 34,500 0 0 0
SKH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.5
26.5
26.50 26.50 26.50 400 0 0 0
SLS
163.2
163.2
164.30 164.30 163.20 3,000 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 100 0 0 0
SMB
40.1
40.1
40.15 40.15 39.75 5,000 0 0 0
SMC
13.3
13.3
13.35 13.45 12.80 181,400 0 0 0
SMN
11
11
11 11 11 0 0 0 0
SMT
11.5
11.5
11.70 11.70 10.60 4,100 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.7
30.7
30.30 30.70 30.30 4,400 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
26.4
26.4
26.40 26.40 26.40 0 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 10,200 0 0 0
SRC
49
49
49 49 49 0 0 0 0
SRF
7.8
7.8
7.79 7.79 7.25 1,300 0 0 0
SSB
17.6
17.6
17.20 17.55 17.05 2,453,500 0 0 0
SSC
32
32
32 32 32 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
8 8.10 8 800 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
30.3
30.3
28.60 30.35 28 32,104,500 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
5.4
5.4
5.35 5.40 5.30 80,100 0 0 0
STB
47.1
47.1
46.50 48.20 46.50 5,417,200 0 0 0
STC
14.4
14.4
14.50 14.50 14.40 3,500 0 0 0
STG
31.4
31.4
31.40 31.40 31.40 400 0 0 0
STH
20.3
20.3
20.40 20.40 20 118,900 0 0 0
STK
16.8
16.8
16.75 16.75 16.60 9,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.9
7.9
7.90 7.90 7.90 0 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
22.7
22.7
23 23 22.05 19,700 0 0 0
SVD
6
6
6 6 5.97 500 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
33.7
33.7
33.60 33.70 33.60 500 0 0 0
SVN
2.7
2.7
2.80 2.80 2.70 56,600 0 0 0
SVT
11
11
10.80 11 10.65 4,400 0 0 0
SWC
30.5
30.5
30.40 30.50 30.40 12,400 0 0 0
SZB
37.4
37.4
37.60 37.80 37.40 3,200 0 0 0
SZC
30.0
30.0
29.75 30.10 29 392,300 0 0 0
SZE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
47.9
47.9
47.90 47.90 47.90 0 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12.4
12.4
12.40 12.40 12.40 27,000 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
47
47
44 47 43.65 530,800 0 0 0
TAN
43.3
43.3
43 43.30 43 4,200 0 0 0
TAW
19.3
19.3
19.30 19.30 19.30 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
37.9
37.9
36.90 37.90 36.90 300 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 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
33
32 33.10 30.50 14,017,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
19
19
17.75 19 17 9,970,400 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
34.40 34.50 34.30 7,300 0 0 0
TCM
26.5
26.5
26.20 26.49 25.61 1,552,100 0 0 0
TCO
9.2
9.2
8.88 9.20 8.80 202,400 0 0 0
TCR
3.0
3.0
2.85 2.99 2.85 3,900 0 0 0
TCT
19.7
19.7
19.90 19.90 19.70 1,300 0 0 0
TCW
32.3
32.3
32.20 32.30 32.20 200 0 0 0
TDB
39.7
39.7
39.69 39.69 39.69 100 0 0 0
TDC
11.6
11.6
11.50 11.70 11.35 172,900 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.09 3.13 3.01 37,300 0 0 0
TDH
4.4
4.4
4.41 4.50 4.39 142,500 0 0 0
TDM
58.2
58.2
55.60 58.20 55.60 14,600 0 0 0
TDP
25.2
25.2
24.72 25.35 24.72 203,600 0 0 0
TDS
8.2
8.2
8.30 8.30 8.20 3,000 0 0 0
TDT
6.8
6.8
6.70 6.80 6.60 50,300 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
64
64
64 64 64 0 0 0 0
TEG
6.3
6.3
6.29 6.29 6 30,100 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
38
38
38 38 38 200 0 0 0
TFC
51.5
51.5
56.50 56.50 51 4,500 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 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
30.5
30.5
30.10 30.50 29.90 7,200 0 0 0
THG
44.7
44.7
44.60 44.70 44.10 27,200 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
7.80 8 7.80 12,600 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
23
23.10 23.10 23 700 0 0 0
TIE
3
3
3.40 3.40 3 200 0 0 0
TIG
8.3
8.3
8.10 8.40 8 1,915,400 0 0 0
TIN
49.1
49.1
50 50.60 49.10 21,800 0 0 0
TIP
17.8
17.8
17.80 17.80 17.75 30,000 0 0 0
TIS
4.7
4.7
4.70 4.70 4.70 1,300 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.5
12.5
12.50 12.50 12.50 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14
14
14 14 14 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.2
8.2
8.19 8.25 8.15 432,500 0 0 0
TLG
53.9
53.9
53.10 53.90 52.10 277,600 0 0 0
TLH
4.9
4.9
4.92 4.92 4.50 153,800 0 0 0
TLI
6.7
6.7
6.70 6.70 6.70 2,300 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
22
22
22 22 22 200 0 0 0
TMB
52.2
52.2
55 56 52.20 5,000 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
60.0
60.0
58.13 60.00 58.03 2,500 0 0 0
TMS
40.9
40.9
39.80 40.90 39.80 600 0 0 0
TMT
13
13
13 13.90 13 16,000 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 14.30 14 7,200 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 30.55 700 0 0 0
TNG
18.4
18.4
18 18.40 17.80 619,100 0 0 0
TNH
11.7
11.7
11.65 11.75 11.45 134,000 0 0 0
TNI
5.7
5.7
5.50 5.65 5.21 24,500 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
7.7
7.7
7.72 7.79 7.30 35,600 0 0 0
TNV
16.9
16.9
16.40 17 15.50 4,900 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
142.1
142.1
141.70 147.90 141.60 13,000 0 0 0
TOT
15.7
15.7
15.80 15.80 15.60 5,900 0 0 0
TOW
35
35
35 35 35 100 0 0 0
TPB
16.8
16.8
16.35 16.80 15.90 10,785,400 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 100 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
66.0
66.0
66.60 66.60 66.02 6,100 0 0 0
TRC
77.9
77.9
77 78.50 75.90 53,500 0 0 0
TRS
31.4
31.4
31.40 31.40 31.40 200 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 11,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.2
14.2
13.80 14.20 13.70 78,500 0 0 0
TSB
32
32
33 33.10 32 19,700 0 0 0
TSC
3.1
3.1
3 3.13 3 454,200 0 0 0
TSD
4.9
4.9
4.80 4.90 4.80 300 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
21
21
21 21 21 0 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.7
5.7
5.80 6 5.50 10,600 0 0 0
TTA
10.6
10.6
10.48 10.67 10.38 247,400 0 0 0
TTC
9
9
9 9 9 1,400 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
3.9
3.9
3.47 3.85 3.47 3,092,500 0 0 0
TTG
10.5
10.5
10.50 10.50 10.50 100 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 67,200 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
17.5
17.5
17.10 17.50 17 83,000 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
16.9
16.9
16 16.90 16 27,300 0 0 0
TV1
23.2
23.2
23.10 23.20 23.10 500 0 0 0
TV2
35.1
35.1
34.52 35.30 33.93 257,300 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
15.8
15.8
15.80 15.80 15.80 100 0 0 0
TV6
9.8
9.8
9.80 9.80 9.80 200 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.2
8.2
8 8.15 7.93 8,900 0 0 0
TVC
8.9
8.9
8.60 8.90 8.40 99,500 0 0 0
TVD
10.2
10.2
10.10 10.20 10.10 10,100 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
7.5
7.5
7.50 7.50 7.30 191,700 0 0 0
TVS
14.0
14.0
13.66 14.15 13.57 98,900 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 0 0 0 0
TXM
4.8
4.8
4.90 4.90 4.60 11,600 0 0 0
TYA
17.8
17.8
18.10 18.50 17.80 31,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.10 67,300 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 56.50 56 1,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.7
8.7
8.20 8.70 8.20 400 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
USD
18
18
18 18 18 600 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
12
12
12 12 12 0 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 0 0 0 0
VAB
10.7
10.7
10.60 10.70 10.45 301,900 0 0 0
VAF
17.6
17.6
17.60 17.60 17.60 100 0 0 0
VAV
35
35
35 35 35 600 0 0 0
VBB
10.3
10.3
10.20 10.50 10.10 28,000 0 0 0
VBC
19.4
19.4
19.40 19.40 19.40 100 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 0 0 0 0
VC2
6.4
6.4
6.20 6.40 6.10 169,300 0 0 0
VC3
27.4
27.4
27.20 27.50 26.80 1,002,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24
24
24 24 24 600 0 0 0
VC7
10.3
10.3
10.30 10.50 10.10 105,800 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VCA
8.8
8.8
8.68 8.75 8.30 2,000 0 0 0
VCB
56.9
56.9
56.90 57.40 56 6,346,800 0 0 0
VCC
9.9
9.9
9.70 9.90 9.60 8,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
285 286 285 400 0 0 0
VCG
23.5
23.5
23.05 23.60 22.40 5,535,200 0 0 0
VCI
33.7
33.7
32.92 34.40 32.28 9,718,600 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24.6
24.6
25.70 25.70 24.60 13,700 0 0 0
VCR
42.6
42.6
45.50 48 42.50 1,100 0 0 0
VCS
44.9
44.9
45 45.60 44 39,500 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 0 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
50.2
50.2
50.20 50.20 50.20 0 0 0 0
VDS
17.3
17.3
16.80 17.60 16.30 1,245,600 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 3.40 700 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
4
4
4 4.10 3.90 29,900 0 0 0
VEA
33.9
33.9
34 34 33.80 318,100 0 0 0
VEC
58.6
58.6
60.30 60.30 56 17,400 0 0 0
VEF
130.8
130.8
130.10 130.80 130 4,500 0 0 0
VES
14
14
14 14 14 200 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
52 52 50.80 6,500 0 0 0
VFR
10
10
10 10.20 10 7,300 0 0 0
VGC
41.6
41.6
41 41.65 40 510,000 0 0 0
VGG
43.9
43.9
44.60 44.60 43.90 500 0 0 0
VGI
69.9
69.9
69.40 70 67.80 451,200 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.2
28.2
28.30 28.30 27.50 25,800 0 0 0
VGR
58.5
58.5
62 69 58.50 73,300 0 0 0
VGS
26.2
26.2
25.20 26.30 25.10 367,600 0 0 0
VGT
12.3
12.3
12.20 12.30 12 449,200 0 0 0
VGV
43
43
42.50 43 42.50 1,700 0 0 0
VHC
55
55
54.30 55.70 52.90 1,169,700 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHE
3.9
3.9
3.90 4 3.70 132,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 151,700 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
95
95
91.30 95.70 90.50 5,672,700 0 0 0
VIB
17.6
17.6
17.35 17.70 17 5,297,300 0 0 0
VIC
142.9
142.9
142.90 149.30 140.40 5,330,200 0 0 0
VID
5.0
5.0
5 5.02 5 1,900 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 8,300 0 0 0
VIG
5.8
5.8
5.60 5.80 5.60 83,600 0 0 0
VIH
24
24
24 24 24 0 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
12.2
12.2
12.05 12.20 12 172,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
17.80 18.30 17.80 300 0 0 0
VIW
16
16
15.50 16.90 15.10 14,500 0 0 0
VIX
22.9
22.9
22 23.05 21 49,663,400 0 0 0
VJC
191.5
191.5
186.10 191.50 181.80 1,586,300 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VLB
49.4
49.4
46.54 49.66 46.54 252,000 0 0 0
VLC
14.2
14.2
14 14.20 13.90 50,800 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.5
8.5
8.50 8.50 8.50 100 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
6.1
6.1
6.10 6.10 5.90 1,200 0 0 0
VMD
17.3
17.3
16.75 17.30 16.75 4,500 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
24
24
24 24 24 100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
18.3
18.3
18.30 18.30 18.30 100 0 0 0
VNB
17.2
17.2
17.10 17.40 17 42,900 0 0 0
VNC
34.8
34.8
34.80 34.80 34.80 1,000 0 0 0
VND
18.9
18.9
17.70 18.90 17.45 17,912,200 0 0 0
VNE
5.7
5.7
5.78 5.78 5.61 178,900 0 0 0
VNF
15.6
15.6
15.20 15.60 15 4,900 0 0 0
VNG
7.1
7.1
7.12 7.41 7.09 3,900 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 300 0 0 0
VNL
22
22
22.05 22.05 22 900 0 0 0
VNM
64.2
64.2
62 64.40 61.70 6,863,300 0 0 0
VNP
20.2
20.2
20.10 20.60 19.10 138,400 0 0 0
VNR
20.4
20.4
20.30 20.40 20.10 11,200 0 0 0
VNS
9.2
9.2
9.12 9.25 9.08 4,500 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
5.8
5.8
5.80 5.80 5.80 17,400 0 0 0
VNZ
360.8
360.8
360.80 360.80 360.80 0 0 0 0
VOC
12.1
12.1
11.90 12.10 11.90 13,200 0 0 0
VOS
12.5
12.5
12.35 12.60 12 1,028,500 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
28.3
28.3
27.45 28.30 26.80 11,815,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
26 26 25.55 19,600 0 0 0
VPG
5.7
5.7
5.71 5.71 5.60 105,900 0 0 0
VPH
4.8
4.8
4.81 4.84 4.71 16,100 0 0 0
VPI
59.5
59.5
59 59.70 58.90 1,990,700 0 0 0
VPR
19.4
19.4
19.40 19.50 19.30 2,600 0 0 0
VPS
9.8
9.8
9.31 9.90 9.30 26,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 100 0 0 0
VRC
14.2
14.2
13.50 14.30 13.50 360,600 0 0 0
VRE
29.6
29.6
29.20 29.60 28.15 7,805,400 0 0 0
VRG
17.8
17.8
17.90 18 17.70 7,300 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 800 0 0 0
VSC
20.4
20.4
19.65 20.60 19.10 6,123,200 0 0 0
VSE
9.2
9.2
8.80 9.20 8.80 1,500 0 0 0
VSF
25.2
25.2
25.10 25.20 25.10 8,200 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
44.5
44.5
43.60 44.50 43.60 5,000 0 0 0
VSI
24.0
24.0
23.62 24.00 23.62 5,300 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.5
2.5
2.50 2.60 2.40 19,000 0 0 0
VTB
17.3
17.3
17.25 17.25 17.25 7,300 0 0 0
VTC
16.2
16.2
16.20 16.20 16.20 2,900 0 0 0
VTD
6.5
6.5
6.50 6.60 6.30 36,600 0 0 0
VTE
10.2
10.2
9.80 10.30 9.70 13,200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 300 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
50
50
49 50 49 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.45 11.50 11.25 295,900 0 0 0
VTP
99.3
99.3
98.40 99.30 97.30 401,800 0 0 0
VTQ
8.2
8.2
8.20 8.20 8.20 600 0 0 0
VTR
12.9
12.9
13.10 13.20 12.80 24,800 0 0 0
VTS
6
6
6 6 6 0 0 0 0
VTV
13.8
13.8
13.50 13.80 13.30 109,900 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.7
18.7
18.30 18.80 18.10 1,663,500 0 0 0
VUA
16.1
16.1
16 16.10 16 200 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
61.1
61.1
59.80 61.40 59 72,200 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VWS
22.6
22.6
22.60 22.60 22.60 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
280.5
280.5
309 309 280.50 500 0 0 0
WSB
64
64
64 64 64 0 0 0 0
WSS
6.6
6.6
6.60 6.60 6.40 11,300 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 1,300 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
X26
25.2
25.2
25.20 25.20 25.20 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
9.7
9.7
9.70 9.70 9.50 35,600 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
16
16
15.10 16 14.70 7,400 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.3
10.3
10.40 10.40 10.05 3,700 0 0 0
YEG
12.1
12.1
11.90 12.20 11.65 839,600 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
255.1
255.1
249.54 255.65 248.05 765,892,600 0 0 0
^UPCOM
118.9
118.9
118.40 119.13 117.93 0 0 0 0
^VN30
1,909.9
1,909.9
1,871.37 1,920.11 1,850.51 313,051,956 0 0 0
^VNINDEX
1,679.2
1,679.2
1,647.42 1,689.07 1,629.37 751,636,809 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |