DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/12/2025

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 17/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
37.1
37.1
37.09 37.09 37.09 0 0 0 0
AAA
8.1
8.1
8.10 8.19 8.01 1,222,400 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 274,700 0 0 0
AAM
7.1
7.1
7.25 7.25 6.63 4,800 0 0 0
AAS
8.4
8.4
8.50 8.60 8.30 339,800 0 0 0
AAT
3.4
3.4
3.44 3.44 3.40 11,300 0 0 0
AAV
6.3
6.3
6.40 6.60 6.30 104,000 0 0 0
ABB
14.1
14.1
14.21 14.21 13.94 2,087,400 0 0 0
ABC
12.4
12.4
12.60 12.60 11.90 73,400 0 0 0
ABI
19.9
19.9
19.80 20 19.80 4,800 0 0 0
ABR
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ABS
3.3
3.3
3.32 3.34 3.25 105,800 0 0 0
ABT
67.8
67.8
67.20 67.80 67.20 3,700 0 0 0
ABW
11.9
11.9
12 12.20 11.80 224,700 0 0 0
ACB
24
24
24.05 24.15 23.90 6,430,600 0 0 0
ACC
13.9
13.9
13.90 14 13.40 25,900 0 0 0
ACE
41.9
41.9
42 42 41.90 1,500 0 0 0
ACL
13.7
13.7
13.75 13.75 13.75 200 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 0 0 0 0
ACV
52.6
52.6
52.60 53.50 52.40 558,900 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.8
8.8
9 9 8.80 200 0 0 0
ADS
8
8
8.10 8.10 7.94 12,100 0 0 0
AFX
12.0
12.0
11.95 11.95 11.75 147,100 0 0 0
AG1
11.3
11.3
12 12 11.30 7,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.4
14.4
14.75 14.75 14.40 161,300 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
39
39
38.90 39 38.50 1,500 0 0 0
AGR
15.6
15.6
15.85 15.90 15.45 349,900 0 0 0
AGX
133
133
133 133 133 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
44.3
44.3
44.40 44.50 43.90 19,300 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 500 0 0 0
ALV
7.2
7.2
7.50 7.60 7 33,600 0 0 0
AMC
14
14
14 14 14 0 0 0 0
AME
7.7
7.7
7.20 7.70 7.20 4,100 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 4,500 0 0 0
AMS
7.7
7.7
7.70 7.70 7.60 5,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.5
39.5
39.60 39.60 39.40 1,100 0 0 0
ANV
27.1
27.1
27.50 27.50 27.05 287,300 0 0 0
APF
40
40
40.50 40.50 40 3,300 0 0 0
APG
10.5
10.5
11 11 10.40 64,400 0 0 0
APH
6.5
6.5
6.66 6.66 6.50 190,200 0 0 0
API
6.8
6.8
6.80 6.90 6.80 22,200 0 0 0
APL
12
12
12.10 12.10 12 300 0 0 0
APP
5.2
5.2
4.70 5.30 4.70 2,400 0 0 0
APS
7.1
7.1
7.40 7.40 7.10 121,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6.7
6.7
6.70 6.76 6.65 177,200 0 0 0
ASP
4.7
4.7
4.68 4.68 4.60 4,900 0 0 0
AST
76.9
76.9
76 76.90 76 5,700 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 0 0 0 0
AVC
51.4
51.4
51.39 51.39 51.39 600 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 10 125,300 0 0 0
BAB
12.1
12.1
12.30 12.30 12.10 1,600 0 0 0
BAF
36.1
36.1
35.85 36.40 35.60 4,186,400 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
36.0
36.0
35.96 35.96 35.96 0 0 0 0
BBC
67.2
67.2
65 67.20 65 1,000 0 0 0
BBH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
11.7
11.7
12 12 11.70 400 0 0 0
BCA
15.5
15.5
16.20 16.50 15.20 238,400 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.70 7.50 86,700 0 0 0
BCE
10.9
10.9
10.80 10.90 10.65 55,900 0 0 0
BCF
41
41
41 41 41 400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
62.9
62.9
64.70 64.70 62.80 269,600 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 7,400 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
9.6
9.6
9.60 9.80 9.30 41,900 0 0 0
BDW
27
27
27 27 27 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.9
18.9
18.90 18.90 18.90 600 0 0 0
BFC
43
43
42.85 43.40 42.30 112,800 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
32.1
32.1
32.90 32.90 32.10 1,100 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.4
21.4
21.80 21.85 21.15 136,700 0 0 0
BID
38
38
37.45 38.50 37.45 4,085,100 0 0 0
BIG
6
6
6.10 6.20 5.80 105,700 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BKC
20.4
20.4
20.60 21.90 20 8,900 0 0 0
BKG
3
3
3.05 3.05 2.94 86,200 0 0 0
BLI
9.6
9.6
9.60 9.60 9.60 6,000 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24
24
24 24 24 100 0 0 0
BMC
15.3
15.3
15.35 15.50 15.15 6,100 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
18 18.05 17.50 165,500 0 0 0
BMJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BMK
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BMP
188.8
188.8
177.60 188.80 175.30 209,500 0 0 0
BMS
12.8
12.8
12.80 12.80 12.60 58,500 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
7.1
7.1
7.30 7.30 6.90 257,600 0 0 0
BNW
25.7
25.7
25.70 25.70 25.60 2,700 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 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 400 0 0 0
BRC
12.3
12.3
12.30 12.40 12.30 1,100 0 0 0
BRR
18
18
17.90 18.50 17.90 6,200 0 0 0
BRS
21
21
21 21 21 600 0 0 0
BSA
21.4
21.4
21.42 21.42 21.42 0 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
37.9
37.9
38.30 38.30 37.35 255,800 0 0 0
BSL
10
10
10 10 10 0 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
20.4
20.4
20.40 20.40 20.40 100 0 0 0
BSR
15.3
15.3
15.55 15.80 15.10 7,112,600 0 0 0
BT1
11.3
11.3
11.30 11.30 11.30 0 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
27
27
26.90 27 26.70 2,500 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9
9
9 9.10 8.99 41,500 0 0 0
BTS
5.4
5.4
5.30 5.50 5.30 28,100 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 0 0 0 0
BVB
12.8
12.8
12.80 12.90 12.70 291,900 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
53.4
53.4
53.20 54.40 53 347,300 0 0 0
BVL
17.3
17.3
17.30 17.30 17.30 1,900 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVS
30.4
30.4
31 31 30.30 47,500 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45.7
45.7
46.10 46.30 45.60 43,000 0 0 0
BWS
34.2
34.2
34.20 34.20 34.20 600 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
13.0
13.0
13.50 13.78 12.98 248,800 0 0 0
C47
9.0
9.0
9.29 9.29 9 12,800 0 0 0
C4G
8.7
8.7
8.70 8.90 8.60 2,007,100 0 0 0
C69
12.5
12.5
12.80 12.80 12.50 307,100 0 0 0
C92
4.3
4.3
4.30 4.30 4.30 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7 7 6.90 6,100 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
40.2
40.2
40.10 40.30 40.10 10,200 0 0 0
CAT
17.5
17.5
17.40 18.60 16.70 31,500 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
27.6
27.6
27.60 27.60 27.50 4,000 0 0 0
CC1
32.3
32.3
32.30 32.30 32.30 0 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
11.9
11.9
11.57 12.20 11.57 282,400 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.1
6.1
6.17 6.17 6.01 145,100 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
12.2
12.2
12.40 12.40 12.20 600 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
23.8
23.8
24.20 24.20 23.50 197,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.9
33.9
32.80 33.90 32.40 10,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.8
11.8
12.70 12.70 11.80 65,900 0 0 0
CDR
6.2
6.2
6.30 6.30 6.10 1,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22
22
23 23.30 22 8,546,900 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
29.8
29.8
29.40 29.75 29.40 6,600 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
5.9
5.9
5.80 5.90 5.80 3,000 0 0 0
CIA
9.4
9.4
9.20 9.40 9.20 2,800 0 0 0
CID
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CIG
9.1
9.1
8.63 9.19 8.63 3,700 0 0 0
CII
23.5
23.5
24.25 24.25 23.45 6,935,200 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 3,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46.5
46.5
46 46.50 46 6,300 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CKG
11.1
11.1
11.05 11.15 11.05 18,200 0 0 0
CKV
16
16
14.60 17.40 14.60 1,800 0 0 0
CLC
53.9
53.9
52.90 53.90 52.90 2,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.1
21.1
21.30 21.30 21.10 400 0 0 0
CLL
30.6
30.6
30.55 30.55 30.55 8,000 0 0 0
CLM
68.5
68.5
68.50 68.50 68.50 0 0 0 0
CLW
46
46
46 46 46 200 0 0 0
CLX
15.7
15.7
15.70 15.80 15.70 50,600 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
21.4
21.4
21.91 21.91 21.44 2,800 0 0 0
CMF
362.2
362.2
362.20 362.20 362.20 100 0 0 0
CMG
32.5
32.5
32.45 32.82 32.36 133,600 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
21.5
21.5
21.50 21.50 21.50 100 0 0 0
CMN
77.1
77.1
81.40 85 76.40 15,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
8.10 8.10 8 4,000 0 0 0
CMT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMV
8.0
8.0
8.02 8.03 8.02 1,100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.40 6.42 6.34 77,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
31.30 31.50 28.80 1,200 0 0 0
CNG
24.5
24.5
24.75 24.75 24.50 2,500 0 0 0
CNN
51.1
51.1
51.10 51.10 51.10 500 0 0 0
CNT
8
8
8 8 8 100 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 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 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
31.3
31.3
31 31.30 30.70 8,200 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.3
9.3
9.20 9.30 9.09 667,400 0 0 0
CRE
9.2
9.2
9 9.18 8.85 317,200 0 0 0
CSC
18
18
17.60 18 17.50 10,000 0 0 0
CSI
26.9
26.9
27.10 27.20 26.90 2,700 0 0 0
CSM
12.8
12.8
12.65 12.85 12.65 247,800 0 0 0
CSV
28.5
28.5
28.75 28.75 28.40 201,700 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
17.50 17.60 16.80 700 0 0 0
CTD
77.1
77.1
76.19 77.33 76.19 295,800 0 0 0
CTF
19.7
19.7
19.70 19.70 18.35 362,900 0 0 0
CTG
34.7
34.7
35.50 35.55 34.35 10,665,100 0 0 0
CTI
22.6
22.6
22.70 22.90 22 125,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.4
10.4
10.50 10.50 10 64,000 0 0 0
CTR
84.8
84.8
84 86.40 83.80 316,400 0 0 0
CTS
33.5
33.5
34.25 34.25 33.50 488,300 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
25
25
24.70 25 24.70 700 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
26.5
26.5
25.20 26.45 25.20 700 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.3
11.3
11.40 11.50 11.30 2,700 0 0 0
D2D
34.9
34.9
35 35 34.85 21,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DAE
14.3
14.3
14.20 14.30 14.20 400 0 0 0
DAH
3.8
3.8
3.77 3.78 3.76 74,300 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
9.3
9.3
9.50 9.50 9.30 200 0 0 0
DAT
8.7
8.7
8.35 8.79 8.35 2,300 0 0 0
DBC
28.7
28.7
28.05 28.65 27.65 10,725,500 0 0 0
DBD
49.9
49.9
48.45 49.90 48 18,400 0 0 0
DBM
31.9
31.9
31.90 31.90 31.90 100 0 0 0
DBT
11.2
11.2
11 11.30 11 1,600 0 0 0
DC1
8
8
8 8 8 100 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
10.8
10.8
10.85 10.85 10.40 352,300 0 0 0
DCF
35
35
35 35 35 500 0 0 0
DCG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.5
40.5
40.50 41 39.90 454,800 0 0 0
DCM
32.1
32.1
32.60 32.60 32 687,200 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 700 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
10.1
10.1
9.90 10.50 9.50 685,000 0 0 0
DDG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.5
7.5
7.40 7.60 7.30 6,400 0 0 0
DDV
25
25
25 25.30 24.70 495,000 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
77.1
77.1
77.13 77.13 77.13 3,913,900 0 0 0
DGT
4.6
4.6
4.70 4.70 4.50 36,700 0 0 0
DGW
40.0
40.0
40.55 40.55 39.50 524,800 0 0 0
DHA
64.5
64.5
62.70 66.30 62.20 268,900 0 0 0
DHB
7.5
7.5
7.50 7.50 7.40 3,400 0 0 0
DHC
32.9
32.9
32.90 33 32.75 203,600 0 0 0
DHD
33
33
33 33 33 3,000 0 0 0
DHG
102
102
102 102 101 41,200 0 0 0
DHM
6.1
6.1
6.12 6.22 5.82 3,200 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
12.0
12.0
11.50 11.98 11.50 1,600 0 0 0
DHT
73.8
73.8
74 74.50 70.50 6,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
17.9
17.9
18.10 18.35 17.75 6,211,700 0 0 0
DIH
11.5
11.5
11.50 11.50 11.50 300 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
5.6
5.6
5.70 5.70 5.50 286,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 200 0 0 0
DLG
2.7
2.7
2.76 2.76 2.66 667,600 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
58.1
58.1
58 58.10 58 200 0 0 0
DMN
7.1
7.1
7.10 7.10 7.10 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 0 0 0 0
DNC
48.5
48.5
48.50 48.50 48.50 0 0 0 0
DND
8.1
8.1
9.90 9.90 8.10 200 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
DNH
43.9
43.9
43.86 43.86 43.86 100 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
34.9
34.9
35 35 34.90 4,200 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.2
36.2
36.10 36.20 36.10 1,300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.2
51.2
51.30 51.30 51.20 2,900 0 0 0
DPG
40.5
40.5
41.05 41.60 40.45 208,000 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.3
22.3
22.50 22.55 22.15 1,844,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.2
37.2
37.25 37.70 37.10 213,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.25 10.25 10.20 7,600 0 0 0
DRC
14.8
14.8
14.60 14.90 14.60 154,000 0 0 0
DRG
8.9
8.9
9 9 8.60 2,300 0 0 0
DRH
2.4
2.4
2.43 2.45 2.39 256,300 0 0 0
DRI
12.6
12.6
12.40 12.70 12.30 484,000 0 0 0
DRL
47.9
47.9
48.10 48.10 47.90 9,500 0 0 0
DS3
6.8
6.8
5.90 7.10 5.90 2,800 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.0
23.0
23.22 23.22 22.82 101,200 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
41.4
41.4
41.39 41.39 41.01 4,400 0 0 0
DSP
14.5
14.5
17.10 19.20 14.50 26,000 0 0 0
DST
9.3
9.3
9.10 9.30 9.10 5,500 0 0 0
DTA
4.3
4.3
4.28 4.40 4.27 6,000 0 0 0
DTD
16.9
16.9
17.20 17.20 16.70 195,600 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
2.4
2.4
2.40 2.40 2.40 1,200 0 0 0
DTK
12.2
12.2
12.20 12.20 12.20 100 0 0 0
DTL
13.2
13.2
13.20 13.20 13.15 2,200 0 0 0
DTP
113.8
113.8
113.80 114.10 113.80 1,300 0 0 0
DTT
16
16
15.95 16 15.95 400 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
6
6.10 6.10 5.90 253,600 0 0 0
DVN
21.5
21.5
20.80 22.80 20.60 193,800 0 0 0
DVP
67.8
67.8
68 68 67.50 7,500 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
16.8
16.8
16.80 16.80 16.80 100 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
16.9
16.9
17.15 17.25 16.85 6,559,600 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.70 10.80 10.70 171,600 0 0 0
DXS
9.1
9.1
9.43 9.43 9.05 1,212,900 0 0 0
DXV
3.8
3.8
3.61 3.78 3.61 3,300 0 0 0
E12
5
5
5 5 4.90 2,000 0 0 0
E29
9
9
9 9 9 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
38
38.40 39 38 16,500 0 0 0
EFI
2
2
2 2 2 13,000 0 0 0
EIB
21.7
21.7
21.60 21.85 21.25 4,611,900 0 0 0
EIC
23.3
23.3
23.20 25.90 22.50 4,000 0 0 0
EID
22.8
22.8
22.80 22.80 22.80 100 0 0 0
EIN
3.1
3.1
3 3.10 3 5,200 0 0 0
ELC
24.2
24.2
23.55 24.50 23.40 2,176,800 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
10.20 10.30 10.20 2,700 0 0 0
EVF
11.3
11.3
11.40 11.45 11.20 1,075,900 0 0 0
EVG
8.8
8.8
8.86 8.88 8.72 406,700 0 0 0
EVS
6
6
6.10 6.10 5.90 22,200 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
3.66 3.66 3.58 21,000 0 0 0
FCN
15.7
15.7
16 16.20 15.65 698,400 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
15
15
15 15 15 100 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
17.6
17.6
15.60 17.70 15.50 25,100 0 0 0
FID
1.9
1.9
1.90 1.90 1.90 172,900 0 0 0
FIR
8.1
8.1
8.20 8.20 8.07 152,900 0 0 0
FIT
4.9
4.9
4.95 4.97 4.82 1,148,700 0 0 0
FMC
35.5
35.5
35.90 35.90 35.50 10,700 0 0 0
FOC
64.3
64.3
64.20 64.30 63.60 11,000 0 0 0
FOX
62.2
62.2
62.10 62.40 61.50 13,200 0 0 0
FPT
95.9
95.9
94.40 96.30 94.40 4,967,800 0 0 0
FRC
25
25
25 25 25 1,700 0 0 0
FRM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
FRT
143
143
143 144.50 141.80 308,500 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
48.4
48.4
47.73 48.36 47.73 16,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
31.9
31.9
32.55 32.70 31.85 595,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.6
8.6
8.60 8.70 8.40 240,500 0 0 0
GAS
62.9
62.9
64.20 64.80 62.90 532,900 0 0 0
GCB
6.4
6.4
6.40 6.40 6.40 100 0 0 0
GCF
27
27
27 28 26.90 349,700 0 0 0
GDA
16.5
16.5
16.50 16.60 16.40 55,800 0 0 0
GDT
19.7
19.7
19.56 19.70 19.51 19,700 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.2
14.2
14.10 14.20 14 151,400 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
42.2
42.2
40.95 42.30 40.70 13,156,500 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
28.9
28.9
28.60 28.90 28.60 1,600 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
13.8
13.8
13.80 14.10 13.75 34,300 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
21.10 21.10 21.10 0 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
48
48
48 48 48 100 0 0 0
GMD
58.7
58.7
58.70 59.10 58.20 392,700 0 0 0
GMH
8.1
8.1
8.10 8.10 8.10 1,300 0 0 0
GMX
15.3
15.3
15.40 15.50 15.30 2,800 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 76,700 0 0 0
GSM
30.5
30.5
30.50 30.60 30.50 17,400 0 0 0
GSP
10.6
10.6
10.45 10.55 10.40 83,500 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
82.8
82.8
82.80 82.80 82.80 9,800 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
26.3
26.3
26.50 26.65 26.20 1,757,900 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
9
9
9 9 9 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
17.5
17.5
17.65 17.80 17.45 5,532,600 0 0 0
HAH
58.2
58.2
57.60 58.50 57.20 496,000 0 0 0
HAM
45.1
45.1
45.15 45.15 45.15 1,700 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.7
7.7
7.68 7.79 7.41 12,600 0 0 0
HAR
4.3
4.3
4.29 4.34 4.10 318,500 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
34.8
34.8
30.80 34.80 30.80 3,600 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 900 0 0 0
HAX
10.6
10.6
10.50 10.60 10.45 129,700 0 0 0
HBC
6.7
6.7
6.60 6.70 6.50 2,218,600 0 0 0
HBD
19
19
19 19 19 100 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 100 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 1,800 0 0 0
HCC
25.7
25.7
24.80 25.70 24.80 4,400 0 0 0
HCD
7.7
7.7
7.56 7.70 7.56 3,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23
23
23.40 23.45 22.90 6,094,600 0 0 0
HCT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
HD2
13.5
13.5
13.50 13.50 13.50 600 0 0 0
HD6
11.4
11.4
11.60 11.60 11.20 7,200 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.1
6.1
6.20 6.20 6.10 1,000 0 0 0
HDB
25.7
25.7
25.60 26.04 25.36 23,353,800 0 0 0
HDC
24
24
24.80 24.80 24 1,092,500 0 0 0
HDG
28.8
28.8
29.10 29.10 28.50 813,800 0 0 0
HDM
35.8
35.8
36.42 36.71 35.85 1,700 0 0 0
HDP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
HDW
18
18
18 18 18 400 0 0 0
HEC
64
64
64 64 64 0 0 0 0
HEJ
10.9
10.9
10.80 10.90 10.80 1,200 0 0 0
HEP
14.9
14.9
15.10 15.10 14.90 4,300 0 0 0
HES
15
15
15 15 15 100 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
239
239
241 241 236.60 2,100 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
123.9
123.9
123.90 123.90 123.90 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.2
11.2
11.30 11.40 10.70 814,900 0 0 0
HHS
13.3
13.3
13.40 13.45 13.20 610,700 0 0 0
HHV
13.6
13.6
13.62 13.91 13.57 3,765,200 0 0 0
HID
7.8
7.8
6.81 7.83 6.81 4,319,200 0 0 0
HII
6.5
6.5
6.29 6.52 6.12 317,600 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 0 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
10
10 10 9.90 3,600 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
15.2
15.2
14.70 16 14.40 24,200 0 0 0
HLD
19.2
19.2
19.10 19.20 18.90 16,100 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMG
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HMH
16
16
16 16 16 0 0 0 0
HMR
11.3
11.3
11.30 11.50 11.20 8,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 700 0 0 0
HNB
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HND
10.6
10.6
10.50 10.60 10.50 14,200 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.8
5.8
5.70 5.90 5.70 767,800 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8 239,000 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.70 7,000 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
17
17
17 17 17 3,000 0 0 0
HPG
26.4
26.4
26.70 26.70 26.40 16,546,600 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
83.7
83.7
83.73 83.73 83.73 100 0 0 0
HPT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HPW
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HPX
4.7
4.7
4.67 4.67 4.63 607,400 0 0 0
HQC
3.1
3.1
3.17 3.18 3.11 3,404,600 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
15.8
15.8
15.90 15.95 15.70 1,774,900 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
8.1
8.1
8.16 8.18 8 193,900 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 600 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 8,700 0 0 0
HT1
15.4
15.4
15.75 15.75 15.40 116,900 0 0 0
HTC
36.2
36.2
36.21 36.21 32.93 600 0 0 0
HTE
3.5
3.5
3.40 3.50 3.40 10,700 0 0 0
HTG
43.9
43.9
44.37 44.37 43.90 22,500 0 0 0
HTI
23.5
23.5
23.55 23.60 23.50 12,300 0 0 0
HTL
23.1
23.1
23.30 23.30 23.10 2,400 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HTN
8.9
8.9
9 9 8.89 66,400 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
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HU1
6.9
6.9
6.85 6.85 6.85 0 0 0 0
HU4
11.7
11.7
11.70 11.90 11.70 41,400 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 200 0 0 0
HUB
15.4
15.4
15.25 15.35 15.25 1,200 0 0 0
HUG
28.9
28.9
28.90 28.90 28.90 100 0 0 0
HUT
16.1
16.1
16.30 16.40 15.90 691,100 0 0 0
HVA
17.6
17.6
17.70 18.60 17.50 14,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.0
14.0
13.70 14.10 13.70 225,500 0 0 0
HVN
26.4
26.4
27.20 27.20 26.30 1,716,000 0 0 0
HVT
29.1
29.1
29.30 29.30 29.10 2,800 0 0 0
HVX
3.2
3.2
3.08 3.20 2.90 16,200 0 0 0
HWS
14.6
14.6
14.60 14.60 14.60 100 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
3.10 3.10 3 1,200 0 0 0
ICG
16.1
16.1
16.10 16.10 16.10 6,600 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
37.9
37.9
38 38 37.90 1,900 0 0 0
ICT
18.6
18.6
19 19.35 18.50 52,500 0 0 0
IDC
36.9
36.9
37.10 37.30 36.60 683,500 0 0 0
IDI
6.9
6.9
6.91 7.12 6.90 133,400 0 0 0
IDJ
5
5
5.10 5.10 5 289,000 0 0 0
IDP
178.0
178.0
177.96 177.96 177.96 0 0 0 0
IDV
26.4
26.4
26.40 26.50 26.40 1,200 0 0 0
IFS
21.5
21.5
21.50 21.50 21.50 0 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
11
11
11 11.05 10.85 3,175,600 0 0 0
ILA
6.9
6.9
7 7 6 400 0 0 0
ILB
26
26
26.45 26.45 26 300 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
17.8
17.8
15.70 17.80 15 23,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.6
49.6
49.30 50 48.15 70,300 0 0 0
IN4
38
38
38 38 38 100 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
41.3
41.3
41.30 41.30 41.30 500 0 0 0
IPA
19
19
19.30 19.30 18.70 32,300 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.6
25.6
25.60 25.60 25.60 1,000 0 0 0
IST
35.1
35.1
35.10 35.10 35.10 100 0 0 0
ITC
13.7
13.7
13.50 14 13.45 92,100 0 0 0
ITD
16.1
16.1
15.10 16.10 15.10 465,900 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 25,200 0 0 0
ITS
4.3
4.3
4.40 4.40 4.30 700 0 0 0
IVS
8.6
8.6
8.60 8.70 8.60 17,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.92 6.92 6.60 141,700 0 0 0
KBC
33.8
33.8
34.50 34.50 33.80 1,324,000 0 0 0
KCB
10.2
10.2
10 10.30 10 13,200 0 0 0
KDC
51.0
51.0
50.88 50.98 50.30 284,100 0 0 0
KDH
31.7
31.7
31.60 32.25 31.35 5,315,000 0 0 0
KDM
23.1
23.1
24 24.10 23 59,200 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 3,400 0 0 0
KHD
13.8
13.8
13.76 13.76 13.76 0 0 0 0
KHG
7.1
7.1
7.12 7.15 7.04 7,016,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.10 12.55 12.10 1,900 0 0 0
KHS
16.8
16.8
16.70 16.80 16.70 8,400 0 0 0
KHW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.3
16.3
16.30 16.40 16.10 188,100 0 0 0
KMR
3.0
3.0
2.95 2.98 2.93 3,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
36.7
36.7
36.90 36.95 36.50 389,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18.35 18.70 18.20 792,000 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 100 0 0 0
KSF
72.8
72.8
70 75.80 66.30 20,800 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
2 2 1.90 22,000 0 0 0
KST
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
27.5
27.5
27 27.50 27 1,800 0 0 0
KTS
35.9
35.9
35.90 35.90 35.90 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25
25
25 25 25 100 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
29.3
29.3
30 30 29.20 38,400 0 0 0
L18
25
25
25.10 25.10 24.50 8,400 0 0 0
L40
90
90
89 90 88 31,400 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 0 0 0 0
LAI
14.5
14.5
14.80 14.80 14.50 27,500 0 0 0
LAS
15.9
15.9
16 16 15.80 999,200 0 0 0
LAW
35
35
35 35 35 0 0 0 0
LBE
31
31
31 31 31 0 0 0 0
LBM
36.6
36.6
37 37 36 28,900 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
10.60 10.85 10.55 1,879,400 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.54 4.58 4.50 955,900 0 0 0
LDP
11.6
11.6
11.70 11.70 11.50 8,300 0 0 0
LDW
21
21
21 21 21 0 0 0 0
LEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 100 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 0 0 0 0
LGL
6
6
5.60 6 5.57 1,208,100 0 0 0
LHC
114
114
112.30 115 111.20 6,600 0 0 0
LHG
29
29
28.90 29.20 28.65 11,500 0 0 0
LIC
24
24
24.50 24.50 24 20,500 0 0 0
LIG
4.3
4.3
4.30 4.40 4.30 134,300 0 0 0
LIX
34.7
34.7
34.65 34.80 34.10 10,300 0 0 0
LKW
34.9
34.9
34.90 34.90 34.90 100 0 0 0
LLM
17
17
17 17 17 100 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
7.1
7.1
7 7.10 7 200 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 100 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
44
44
44.70 44.80 43.30 854,400 0 0 0
LPT
5.8
5.8
6 6 5.80 2,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.8
31.8
31.10 32 31.10 31,100 0 0 0
LSS
9.5
9.5
9.42 9.48 9.40 91,200 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
21.8
21.8
21.70 21.80 21.70 2,200 0 0 0
MA1
39
39
39 39 39 0 0 0 0
MAC
12.9
12.9
13.90 13.90 12.80 37,200 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
24.4
24.4
24.55 24.70 24.35 9,524,600 0 0 0
MBG
3.3
3.3
3.40 3.40 3.30 63,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.6
26.6
27.40 27.40 26.60 1,874,100 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
172.9
172.9
174.14 174.22 172.59 153,600 0 0 0
MCM
26.3
26.3
26.50 26.50 26.10 4,600 0 0 0
MCO
6.8
6.8
6.80 6.90 6.70 5,900 0 0 0
MCP
28.7
28.7
28 28.70 28 21,800 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
9.90 9.90 9.90 12,500 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MDG
23.3
23.3
23.30 23.30 23.30 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 200 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 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.2
36.2
36.20 36.60 36.10 5,100 0 0 0
MGC
11.5
11.5
11.40 11.50 11.10 2,200 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
31
31
29.90 31 29.60 700 0 0 0
MHC
12.0
12.0
11.75 12.50 11.75 23,600 0 0 0
MIC
12.9
12.9
12.50 12.90 12.40 3,400 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.8
16.8
16.90 16.95 16.80 80,100 0 0 0
MKP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
MKV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.9
19.9
19.80 20 19.80 2,100 0 0 0
MML
37
37
35.50 37.60 35.40 304,100 0 0 0
MNB
26
26
26 26 26 1,100 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.5
16.5
16.70 16.80 16.30 13,200 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
12.50 12.55 12.40 2,611,200 0 0 0
MSH
33.2
33.2
33.60 33.75 33.15 150,300 0 0 0
MSN
74
74
74.60 75 74 3,573,600 0 0 0
MSR
25.4
25.4
25.40 26.20 24.60 1,165,200 0 0 0
MST
6.8
6.8
6.90 7 6.60 3,129,300 0 0 0
MTA
12.8
12.8
12.90 13.30 12.80 2,600 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 0 0 0 0
MTP
14.9
14.9
14.90 14.90 14.90 400 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
MVC
17.6
17.6
18 18 17.20 162,800 0 0 0
MVN
43.5
43.5
43.30 43.50 43.30 200 0 0 0
MWG
81.9
81.9
81.90 83 80.80 4,829,800 0 0 0
MZG
11.9
11.9
11.20 12.10 11.20 1,420,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.4
36.4
34.85 36.75 34.50 1,085,000 0 0 0
NAG
8.1
8.1
8.10 8.20 8 204,000 0 0 0
NAP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
NAS
34.8
34.8
34.70 34.80 34.70 3,000 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 1,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.90 19.90 19.10 28,100 0 0 0
NBC
8.7
8.7
8.60 8.70 8.60 7,000 0 0 0
NBE
11.8
11.8
11.90 11.90 11.80 1,700 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
NBW
30.2
30.2
32.90 32.90 30.20 4,100 0 0 0
NCG
11.8
11.8
11.90 11.90 11.20 4,400 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
92.7
92.7
93.70 93.70 90.60 19,000 0 0 0
ND2
35.7
35.7
35.70 35.70 35.70 1,000 0 0 0
NDC
166.7
166.7
166.70 166.70 166.70 200 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 10.80 100,400 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4.5
4.5
4.90 4.90 4.50 3,100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 28,400 0 0 0
NET
68
68
68 68 68 1,600 0 0 0
NFC
57.1
57.1
60 60 57.10 10,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
17
17
17.15 17.40 16.60 24,000 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
12.0
12.0
12 12 11.80 62,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.40 10.50 10.40 2,400 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
15 15.15 15 2,194,400 0 0 0
NLG
31.3
31.3
31.80 32.10 31.20 1,478,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
68.6
68.6
68.80 69.10 67.20 65,600 0 0 0
NNT
66.6
66.6
66.60 66.60 66.60 100 0 0 0
NO1
6.7
6.7
6.63 6.70 6.63 14,900 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
10.5
10.5
10.50 10.50 10.50 200 0 0 0
NRC
6
6
6.10 6.30 6 175,300 0 0 0
NS2
19.7
19.7
20 20 19.70 1,200 0 0 0
NSC
76.0
76.0
76.00 76.00 76.00 3,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 5,800 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
12
12 12 12 6,500 0 0 0
NT2
23.2
23.2
22.80 23.30 22.80 272,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153
153
154.30 154.50 152.90 4,400 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
57.8
57.8
57.80 57.80 57.80 0 0 0 0
NTL
16.6
16.6
16.60 16.60 16.30 203,400 0 0 0
NTP
64.0
64.0
62.54 64.10 62.54 313,900 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10
10
10.30 10.30 10 900 0 0 0
NVB
13.6
13.6
13.70 13.70 13.60 26,300 0 0 0
NVL
13.3
13.3
13.55 13.55 13.25 4,326,100 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
8.0
8.0
7.57 7.99 7.57 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 300 0 0 0
OCB
11.9
11.9
12 12.05 11.90 784,100 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 23,300 0 0 0
ODE
45.9
45.9
45.70 46 45.70 19,400 0 0 0
OGC
3.9
3.9
3.97 4 3.90 259,600 0 0 0
OIL
10.7
10.7
10.60 10.90 10.40 1,696,200 0 0 0
ONE
5.9
5.9
6.30 6.30 5.40 26,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.4
22.4
22.40 22.40 22.30 11,800 0 0 0
ORS
13.5
13.5
13.80 13.80 13.40 550,700 0 0 0
PAC
23.1
23.1
23.20 23.40 22.85 153,300 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.5
28.5
28.25 28.60 27.95 451,400 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 100 0 0 0
PAS
3
3
3 3.10 3 82,500 0 0 0
PAT
79.2
79.2
86.10 86.10 74.12 320,800 0 0 0
PBC
6.1
6.1
6.10 6.10 6 36,200 0 0 0
PBP
12.8
12.8
12.30 12.80 12.30 400 0 0 0
PBT
12.7
12.7
12.20 12.70 12 600 0 0 0
PC1
22
22
22.25 22.40 22 3,045,900 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PCF
5.2
5.2
5.20 5.20 5.20 1,500 0 0 0
PCG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
18.6
18.6
18.40 18.60 18.40 92,600 0 0 0
PCM
18.1
18.1
15.40 18.10 15.40 600 0 0 0
PCT
10
10
9.90 10 9.90 15,000 0 0 0
PDB
27.6
27.6
27.80 28.50 27 38,100 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
99
99
100 100.90 99 2,700 0 0 0
PDR
19.2
19.2
19.50 19.55 18.90 7,136,000 0 0 0
PDV
10.3
10.3
10 10.40 10 8,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.4
3.4
4 4 3.40 4,200 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
40.3
40.3
40.30 40.30 40.30 0 0 0 0
PET
30.9
30.9
29.75 31.38 28.37 5,838,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 22,300 0 0 0
PGB
12.6
12.6
12.50 12.60 12.40 10,200 0 0 0
PGC
13.5
13.5
13.45 13.50 13.40 211,300 0 0 0
PGD
23.5
23.5
24.30 24.30 22.65 7,500 0 0 0
PGI
19.8
19.8
18.80 19.80 18.75 19,100 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 115,200 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
7
7
7.20 7.20 7 600 0 0 0
PGV
19.9
19.9
19.85 19.85 19.85 100 0 0 0
PHC
5.0
5.0
4.96 5.01 4.94 38,900 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
31.70 32 31.20 88,500 0 0 0
PHR
57.6
57.6
57.10 58.40 57.10 250,500 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
26.4
26.4
26.40 26.40 26.40 100 0 0 0
PIC
16.3
16.3
16.30 16.60 16.30 3,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.3
12.3
12.30 12.30 12.30 200 0 0 0
PIT
6.4
6.4
7.19 7.19 6.40 600 0 0 0
PIV
4.6
4.6
4.60 4.90 4.60 137,800 0 0 0
PJC
28
28
28 28 28 100 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.6
9.6
9.40 9.60 9.40 19,800 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
24.6
24.6
24.70 25 24.50 94,000 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.4
3.4
3.30 3.40 3.30 3,300 0 0 0
PLP
6.4
6.4
6.35 6.46 6.20 88,200 0 0 0
PLX
34.7
34.7
34.30 35.60 34.30 3,253,800 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 800 0 0 0
PMC
177
177
177 177 177 0 0 0 0
PMG
6.8
6.8
6.64 6.77 6.64 400 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 0 0 0 0
PMT
7
7
7 7 7 100 0 0 0
PMW
35
35
35.50 36 35 1,000 0 0 0
PNC
19.8
19.8
20.05 20.05 19.80 500 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
38.6
38.6
38.60 38.60 38.60 0 0 0 0
PNJ
91.5
91.5
91.71 91.71 90.22 350,100 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 15 100 0 0 0
POT
20.5
20.5
21.40 21.40 20.50 2,000 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
POW
12.3
12.3
12.35 12.40 12.15 3,601,800 0 0 0
PPC
9.9
9.9
9.86 9.90 9.83 64,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.4
27.4
27.60 27.60 27.30 6,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
18.30 19.30 18.30 400 0 0 0
PPS
10
10
11.60 11.60 10 1,600 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
12.5
12.5
12.60 12.60 12.50 1,100 0 0 0
PRE
21.4
21.4
21.40 21.40 21.40 2,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSB
4.5
4.5
4.70 4.70 4.50 2,500 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.5
15.5
15.30 16 15 248,600 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 900 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8 7.80 33,800 0 0 0
PSL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 300 0 0 0
PTB
44.4
44.4
45 45 43.60 87,800 0 0 0
PTC
6.6
6.6
6.70 6.70 6.60 12,900 0 0 0
PTD
9.4
9.4
9.40 9.40 9.40 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
3.0
3.0
2.95 2.97 2.90 36,900 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.5
10.5
10.50 10.50 10.50 800 0 0 0
PTT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 300 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 27,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.6
28.6
28.20 29.10 28.10 71,000 0 0 0
PVC
10.9
10.9
10.80 11.50 10.60 1,488,000 0 0 0
PVD
27
27
25.90 27.65 25.70 20,099,900 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6.10 5.90 43,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
89.5
89.5
88.10 90 88.10 68,400 0 0 0
PVM
18
18
18 19.20 17.50 8,400 0 0 0
PVO
5.7
5.7
5.90 5.90 5.70 4,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.4
32.4
32.30 33.40 31.80 5,683,000 0 0 0
PVT
18.4
18.4
18.25 18.60 18.10 2,134,500 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
7.2
7.2
7.40 7.40 6.90 621,900 0 0 0
PWS
12
12
12 12 12 200 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
15.6
15.6
15.50 15.90 15.40 19,000 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
26.9
26.9
21.30 27.20 21.30 600 0 0 0
QCG
16.3
16.3
16.30 16.30 16.30 165,900 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 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 10,000 0 0 0
QNP
29.4
29.4
29.50 29.50 28.65 3,100 0 0 0
QNS
43.8
43.8
43.65 44.04 43.65 24,500 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17
17
17 17 17 0 0 0 0
QPH
34.3
34.3
34.70 34.70 34.30 300 0 0 0
QSP
25
25
24.90 25 24.80 1,300 0 0 0
QST
29.3
29.3
29.30 29.30 29.30 100 0 0 0
QTC
29.9
29.9
27.80 29.90 27.80 5,100 0 0 0
QTP
12.7
12.7
12.60 12.70 12.60 25,800 0 0 0
RAL
91.1
91.1
91 91.10 91 500 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
RCC
19
19
19 19 19 300 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.9
61.9
62.60 62.90 61.90 313,900 0 0 0
RIC
12.3
12.3
12.40 12.40 12 27,900 0 0 0
RTB
28
28
28 28 28 2,500 0 0 0
RYG
10.2
10.2
10.20 10.30 9.96 112,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.3
32.3
32.31 32.31 32.31 400 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
9.2
9.2
9.20 9.30 9.10 77,100 0 0 0
SAB
48.1
48.1
49.68 49.68 48.05 1,555,300 0 0 0
SAC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 5,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.26 7.26 7.13 72,300 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.5
30.5
30.60 30.70 30.30 4,500 0 0 0
SAV
13.2
13.2
13.30 13.30 13.15 2,600 0 0 0
SB1
6.2
6.2
6.10 6.20 6.10 3,300 0 0 0
SBA
28.5
28.5
28.50 28.50 28.50 300 0 0 0
SBB
16.6
16.6
16.80 16.80 16.60 1,300 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 400 0 0 0
SBG
15.2
15.2
15.10 15.40 15.05 416,500 0 0 0
SBH
39.8
39.8
39.91 39.91 39.61 1,200 0 0 0
SBL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.5
8.5
9.10 9.10 8.50 1,800 0 0 0
SBS
5.9
5.9
5.90 6.10 5.80 703,200 0 0 0
SBT
24.6
24.6
24.50 24.60 24.25 573,800 0 0 0
SBV
7.8
7.8
7.59 7.81 7.59 600 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
64.5
64.5
64.90 65.10 64.30 21,200 0 0 0
SCI
9.3
9.3
9.40 9.40 9.30 10,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
19
19
19 19 19 1,200 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.50 7.64 7.42 1,909,500 0 0 0
SCS
52.1
52.1
52.79 52.89 52.12 334,700 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.7
3.7
3.50 3.70 3.50 300 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD5
8.1
8.1
8.11 8.11 8.11 4,500 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
11.50 11.50 11.50 7,300 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
17
17
17 17 17 100 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
33
33
44 44 33 150,000 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 500 0 0 0
SED
19.6
19.6
19.80 19.90 19.60 32,800 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 18.90 100 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SFI
25.5
25.5
25.80 25.80 25.50 800 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.4
12.4
12.40 12.90 12.40 5,900 0 0 0
SGC
79.5
79.5
77.20 80.40 77.20 1,400 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
13
13
13 13 13 100 0 0 0
SGN
59.2
59.2
59.20 59.30 58.90 7,400 0 0 0
SGP
26.8
26.8
27.20 27.20 26.50 148,600 0 0 0
SGR
17.5
17.5
17.85 17.90 17.30 84,900 0 0 0
SGS
15.7
15.7
15.66 15.66 15.66 0 0 0 0
SGT
17.6
17.6
16.60 17.80 16.20 44,600 0 0 0
SHA
4.0
4.0
4.04 4.05 3.77 2,700 0 0 0
SHB
15.7
15.7
15.95 16 15.70 48,835,400 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
7.1
7.1
7.20 7.20 7.10 300 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
17.5
17.5
16.60 17.45 16.60 909,200 0 0 0
SHN
4.9
4.9
5 5 4.70 19,700 0 0 0
SHP
34.5
34.5
34.40 34.50 34.40 6,300 0 0 0
SHS
21
21
21.40 21.60 20.50 7,533,800 0 0 0
SID
15.6
15.6
15.30 15.90 14.10 3,400 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
36.4
36.4
36.44 36.44 36.44 0 0 0 0
SJ1
14.4
14.4
13.70 14.80 12.40 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14
14
14.10 14.10 14 34,100 0 0 0
SJE
18.7
18.7
18.80 18.90 18.60 43,600 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SJM
7.4
7.4
7.50 7.50 7.40 2,300 0 0 0
SJS
56.7
56.7
56.50 58.50 56.50 9,000 0 0 0
SKG
10.1
10.1
10.10 10.10 10 115,800 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
26.8
26.8
26.80 26.80 26.80 600 0 0 0
SLS
163
163
163.10 163.20 163 2,900 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SMB
40.1
40.1
40.05 40.25 39.75 20,200 0 0 0
SMC
13.4
13.4
13.30 13.55 13.05 89,400 0 0 0
SMN
11
11
11 11 11 0 0 0 0
SMT
11.5
11.5
11.50 11.90 11.50 8,100 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.5
30.5
30.50 30.50 30.50 0 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
10
10 10 10 1,500 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
1.9
1.9
1.90 1.90 1.90 600 0 0 0
SRC
49
49
49 49 49 0 0 0 0
SRF
7.8
7.8
7.76 7.76 7.76 100 0 0 0
SSB
17.5
17.5
17.45 17.50 17.20 2,422,900 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
8
8 8.40 8 5,200 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
29.7
29.7
30 30.10 29.60 13,669,700 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
5.38 5.38 5.24 95,100 0 0 0
STB
47.2
47.2
47.20 47.80 47.10 4,055,200 0 0 0
STC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
STG
33.6
33.6
33.50 33.55 31.40 1,000 0 0 0
STH
20
20
20.30 20.50 20 130,900 0 0 0
STK
16.8
16.8
16.75 16.75 16.75 0 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 200 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
22.3
22.3
22.65 23.55 22 12,400 0 0 0
SVD
5.6
5.6
6 6 5.61 1,700 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
34.4
34.4
34.40 34.40 34.40 1,100 0 0 0
SVN
2.7
2.7
2.70 2.80 2.70 14,800 0 0 0
SVT
10.8
10.8
10.70 10.80 10.70 300 0 0 0
SWC
30.4
30.4
30.40 30.40 30.40 200 0 0 0
SZB
38
38
37.90 38 37.90 1,300 0 0 0
SZC
29.6
29.6
30 30 29.55 129,900 0 0 0
SZE
10.3
10.3
10.30 10.30 10.30 200 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
47.7
47.7
47.70 47.70 47.70 200 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12.3
12.3
12.50 12.50 12.30 2,200 0 0 0
TAB
18
18
18 18 18 76,100 0 0 0
TAL
46.5
46.5
46.35 47.20 45.50 327,300 0 0 0
TAN
43
43
43 43 43 3,200 0 0 0
TAW
16.6
16.6
16.60 16.60 16.60 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36 36 36 3,900 0 0 0
TBD
138.9
138.9
138.90 138.90 138.90 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 1,100 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
32.6
32.6
33 33.15 32.55 6,749,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.7
18.7
18.55 18.75 18.35 2,812,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.50 34.65 34.50 4,400 0 0 0
TCM
26.6
26.6
26.44 26.64 26.10 1,508,500 0 0 0
TCO
9.1
9.1
9.20 9.25 9 190,600 0 0 0
TCR
2.9
2.9
2.78 2.93 2.78 1,100 0 0 0
TCT
19.9
19.9
19.95 19.95 19.90 700 0 0 0
TCW
32
32
32.10 32.20 31.60 4,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 1,200 0 0 0
TDC
11.7
11.7
11.60 11.75 11.45 41,500 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 300 0 0 0
TDG
3.0
3.0
3.10 3.10 3.04 3,200 0 0 0
TDH
4.4
4.4
4.40 4.57 4.38 308,500 0 0 0
TDM
58.2
58.2
58 58.20 58 9,100 0 0 0
TDP
26.3
26.3
26.30 26.52 24.95 207,300 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 6,100 0 0 0
TDT
6.8
6.8
6.70 6.80 6.70 22,500 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
59
59
59 59 59 200 0 0 0
TEG
6.2
6.2
6.25 6.25 6.15 25,300 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
38
38
38 38 38 400 0 0 0
TFC
52.5
52.5
56.60 56.60 51.50 900 0 0 0
TGP
6.3
6.3
7.40 7.40 6.30 1,300 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
30.60 30.60 30.40 4,900 0 0 0
THG
44.9
44.9
44.40 45.50 44.40 14,800 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
8 8 8 0 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 23 23 200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 2,100 0 0 0
TIG
8.4
8.4
8.30 8.50 7.90 1,331,100 0 0 0
TIN
50
50
50 50 50 300 0 0 0
TIP
17.8
17.8
17.75 17.80 17.70 71,200 0 0 0
TIS
4.8
4.8
4.70 4.90 4.70 17,400 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 2,400 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 8.24 8.18 223,600 0 0 0
TLG
52.1
52.1
53.70 53.70 51 514,100 0 0 0
TLH
4.8
4.8
4.84 4.85 4.72 72,600 0 0 0
TLI
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
23.4
23.4
23.40 23.40 23.40 100 0 0 0
TMB
56
56
52.30 56 52.30 500 0 0 0
TMC
7.8
7.8
7.90 7.90 7.80 1,300 0 0 0
TMG
79.9
79.9
79.90 79.90 79.90 0 0 0 0
TMP
57.1
57.1
57.15 57.15 57.15 300 0 0 0
TMS
40.3
40.3
40.10 40.50 38.60 4,400 0 0 0
TMT
13.9
13.9
12.80 13.90 12.80 73,700 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 14.25 14 2,600 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
32.7
32.7
32.65 32.65 32.65 100 0 0 0
TNG
18.3
18.3
18.40 18.40 18.20 197,500 0 0 0
TNH
11.6
11.6
11.65 11.65 11.55 30,300 0 0 0
TNI
5.4
5.4
5.55 5.64 5.26 152,600 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
7.4
7.4
7.70 7.70 7.18 38,900 0 0 0
TNV
18.8
18.8
17.50 18.80 16.40 30,800 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
142
142.50 144 140.10 21,800 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 100 0 0 0
TOW
35
35
35 35 35 700 0 0 0
TPB
16.5
16.5
16.70 16.90 16.50 4,972,400 0 0 0
TPC
12.8
12.8
12.85 12.85 12.75 2,100 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
66.02 66.11 66.02 2,100 0 0 0
TRC
79.5
79.5
78.90 81 78 44,700 0 0 0
TRS
31.8
31.8
31.80 31.80 31.80 100 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 4,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.9
13.9
14 14.60 13.60 82,100 0 0 0
TSB
28.8
28.8
28.80 30 28.80 60,900 0 0 0
TSC
3.1
3.1
3.15 3.16 3.08 292,700 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
23.9
23.9
23.90 23.90 23.90 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.9
5.9
5.80 5.90 5.60 8,300 0 0 0
TTA
10.5
10.5
10.71 10.71 10.48 92,000 0 0 0
TTC
9
9
9 9 9 3,900 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
3.8
3.8
3.95 4.05 3.81 3,110,400 0 0 0
TTG
10
10
10.90 10.90 10 440,900 0 0 0
TTH
2.5
2.5
2.40 2.50 2.30 89,200 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
17.2
17.2
17.20 17.50 17.20 66,900 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
33.70 33.80 33.70 300 0 0 0
TUG
17
17
17 17 17 100 0 0 0
TV1
22.8
22.8
22.70 23 22.40 10,400 0 0 0
TV2
35.3
35.3
35.40 35.50 35 106,000 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TV6
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.1
8.1
8.30 8.30 7.85 8,100 0 0 0
TVC
8.8
8.8
8.90 8.90 8.70 52,700 0 0 0
TVD
10.1
10.1
10.20 10.20 10.10 15,600 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 7.50 7.30 275,300 0 0 0
TVS
14.0
14.0
14.11 14.11 13.84 38,500 0 0 0
TVT
17.0
17.0
16.95 16.95 16.95 100 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
18.3
18.3
17.60 18.30 17.60 6,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.20 100 0 0 0
UDL
18
18
18 18 18 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
56
56
56 56 56 900 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 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 100 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 200 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
6.60 6.80 6.60 2,100 0 0 0
VAB
10.7
10.7
10.65 10.65 10.55 165,600 0 0 0
VAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VAV
35
35
35 35 35 200 0 0 0
VBB
10.3
10.3
10.30 10.40 10 50,600 0 0 0
VBC
20.4
20.4
19.70 20.40 19.70 200 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
16
16
16.50 16.50 16 1,500 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
VC2
6.3
6.3
6.30 6.30 6.20 118,200 0 0 0
VC3
27.1
27.1
27.40 27.40 26.80 718,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.5
23.5
23.50 23.50 23.50 200 0 0 0
VC7
10.3
10.3
10.40 10.40 10.20 82,000 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 600 0 0 0
VCA
8.8
8.8
8.75 8.75 8.75 0 0 0 0
VCB
56.7
56.7
57 57.50 56.70 2,331,200 0 0 0
VCC
9.9
9.9
9.70 9.90 9.70 3,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.9
285.9
286 286 285.90 300 0 0 0
VCG
23.8
23.8
23.45 24.05 23.45 2,965,900 0 0 0
VCI
33.7
33.7
33.71 34.05 33.46 5,807,000 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24
24
25.80 25.80 22 79,300 0 0 0
VCR
40.6
40.6
38 40.60 38 900 0 0 0
VCS
44.2
44.2
45.50 45.50 44 81,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33
33
33 33 33 1,600 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
16.9
16.9
17.10 17.30 16.85 351,800 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
4
4
4 4 4 1,000 0 0 0
VEA
34.1
34.1
34 34.20 33.90 242,500 0 0 0
VEC
57
57
55 59.90 55 72,500 0 0 0
VEF
130.2
130.2
130.70 131.70 130.20 6,800 0 0 0
VES
14
14
14 14 14 0 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
52.7
52.7
51.70 52.70 51.40 2,900 0 0 0
VFR
10
10
10 10 9.90 6,700 0 0 0
VGC
41.4
41.4
41.70 41.95 41.15 394,400 0 0 0
VGG
44
44
44 44 44 200 0 0 0
VGI
70.3
70.3
69.20 71.30 68.50 316,400 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.2
28.2
28.20 28.20 27.50 11,700 0 0 0
VGR
64.8
64.8
72 72 64.80 50,900 0 0 0
VGS
25.7
25.7
26.20 26.20 25.70 230,500 0 0 0
VGT
12.3
12.3
12.30 12.40 12.10 440,600 0 0 0
VGV
43
43
43 43 37 4,500 0 0 0
VHC
54.4
54.4
55.50 55.50 54.40 328,200 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 4 3.80 74,000 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 570,500 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
94.9
94.9
94.90 95.30 92.70 3,306,500 0 0 0
VIB
17.6
17.6
17.65 17.70 17.50 4,091,200 0 0 0
VIC
142.9
142.9
143.70 146.80 142.60 2,867,800 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 1,000 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 7,900 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 49,000 0 0 0
VIH
26.9
26.9
26.90 26.90 26.90 100 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 800 0 0 0
VIN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VIP
12.2
12.2
12.20 12.20 12.10 28,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VIW
17.5
17.5
17 18.20 16 47,500 0 0 0
VIX
22.3
22.3
22.90 22.95 22.10 23,712,200 0 0 0
VJC
185.1
185.1
191.60 191.60 185.10 1,511,100 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
49.1
49.1
49.37 49.47 48.52 79,200 0 0 0
VLC
14.1
14.1
14.10 14.20 13.90 33,400 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 8.50 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.9
5.9
5.80 6.10 5.80 15,200 0 0 0
VMD
16.7
16.7
16.60 16.70 16.60 4,500 0 0 0
VMG
3.3
3.3
3.30 3.30 3.30 900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
23
23
23 23 23 200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VNB
17.7
17.7
17.40 17.80 17 94,100 0 0 0
VNC
35.5
35.5
34.80 35.60 34.80 15,200 0 0 0
VND
18.9
18.9
18.90 19.20 18.75 16,161,700 0 0 0
VNE
5.7
5.7
5.70 5.70 5.59 197,200 0 0 0
VNF
15.4
15.4
15.60 15.60 15.40 300 0 0 0
VNG
7.1
7.1
7.12 7.12 7 2,100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VNL
22.1
22.1
22.10 22.10 22.10 100 0 0 0
VNM
62.9
62.9
64.10 64.10 62.90 2,090,400 0 0 0
VNP
21.1
21.1
21 21.90 20 96,000 0 0 0
VNR
20.4
20.4
20.40 20.50 20.40 5,700 0 0 0
VNS
9.1
9.1
9.27 9.27 9.09 2,300 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 0 0 0 0
VNZ
361
361
360.80 361 360.80 300 0 0 0
VOC
12.1
12.1
12 12.10 12 2,800 0 0 0
VOS
12.5
12.5
12.50 12.60 12.45 435,200 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
28
28
28.20 28.30 27.80 6,311,700 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.7
25.7
25.70 25.70 25.70 1,000 0 0 0
VPG
5.6
5.6
5.70 5.70 5.50 260,100 0 0 0
VPH
4.8
4.8
4.84 4.84 4.80 9,900 0 0 0
VPI
59.4
59.4
59.50 59.80 58.60 1,867,500 0 0 0
VPR
19.4
19.4
19.40 19.40 19.40 1,300 0 0 0
VPS
9.5
9.5
9.90 9.90 9.54 20,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
14.8
14.8
14.15 15.10 13.95 621,600 0 0 0
VRE
29.7
29.7
29.55 30.80 28.95 8,617,800 0 0 0
VRG
17.8
17.8
17.80 17.80 17.80 300 0 0 0
VSA
20
20
20.20 20.20 20 1,600 0 0 0
VSC
20
20
20.35 20.45 20 2,798,100 0 0 0
VSE
8.8
8.8
8.80 9.50 8.80 4,800 0 0 0
VSF
24.8
24.8
25.20 25.20 24.80 20,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
44
44
44.50 44.50 44 2,300 0 0 0
VSI
24
24
24 24 24 7,700 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
16
16
16 16 15.80 3,400 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.7
2.7
2.70 2.70 2.70 72,800 0 0 0
VTB
18.5
18.5
16.25 18.45 16.25 183,300 0 0 0
VTC
17.8
17.8
14.60 17.80 14.60 100,900 0 0 0
VTD
6.7
6.7
6.50 6.70 6.50 13,200 0 0 0
VTE
10
10
9.70 10.20 9.70 10,700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
48.7
48.7
50 50 48.50 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.50 11.50 11.40 66,100 0 0 0
VTP
101.2
101.2
98.60 104 98.60 764,800 0 0 0
VTQ
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VTR
13.2
13.2
13 13.20 12.90 24,000 0 0 0
VTS
6
6
6 6 6 0 0 0 0
VTV
13.6
13.6
13.60 13.60 13.50 65,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19
19
18.70 19.10 18.60 1,257,000 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
59.3
59.3
61 61 59.30 113,600 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 1,200 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
285.3
285.3
285 285.30 285 2,100 0 0 0
WSB
61.9
61.9
55.20 61.90 55.20 1,600 0 0 0
WSS
6.5
6.5
6.60 6.60 6.50 8,200 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 600 0 0 0
X26
24.2
24.2
24.20 24.20 24.20 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
18.6
18.6
18.60 18.60 18.60 300 0 0 0
XLV
13
13
13 13 13 500 0 0 0
XMC
9.7
9.7
9.70 9.70 9.70 4,300 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 100 0 0 0
XMP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
XPH
15
15
15.60 15.60 14 4,100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.4
10.4
10.30 10.40 10.30 1,200 0 0 0
YEG
12.9
12.9
12.90 12.90 12.90 563,100 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
253.1
253.1
255.02 256.42 252.61 41,338,483 0 0 0
^UPCOM
118.6
118.6
118.48 118.89 118.33 0 0 0 0
^VN30
1,898.0
1,898.0
1,908.58 1,915.85 1,896.77 208,202,960 0 0 0
^VNINDEX
1,673.7
1,673.7
1,680.18 1,683.95 1,671.07 495,236,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |