DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/12/2025

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 18/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.8
36.8
36.80 36.80 36.80 100 0 0 0
AAA
8.1
8.1
8.10 8.12 8.05 746,200 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 330,100 0 0 0
AAM
7
7
6.75 7 6.75 2,200 0 0 0
AAS
8.3
8.3
8.40 8.40 8.30 349,000 0 0 0
AAT
3.4
3.4
3.40 3.46 3.36 12,400 0 0 0
AAV
6.4
6.4
6.30 6.50 6.30 216,700 0 0 0
ABB
14.3
14.3
14.12 14.39 14.03 2,615,000 0 0 0
ABC
12.1
12.1
12.20 12.40 11.90 100,000 0 0 0
ABI
20
20
20 20 19.80 48,400 0 0 0
ABR
13.6
13.6
13.10 13.60 13.10 2,700 0 0 0
ABS
3.3
3.3
3.32 3.33 3.27 92,300 0 0 0
ABT
68.7
68.7
67.80 68.70 67.80 6,600 0 0 0
ABW
11.7
11.7
11.90 11.90 11.60 264,400 0 0 0
ACB
23.9
23.9
24 24 23.80 3,558,000 0 0 0
ACC
13.9
13.9
13.90 13.90 13.60 19,200 0 0 0
ACE
41.4
41.4
41.80 41.90 41.40 5,700 0 0 0
ACL
14.1
14.1
13.75 14.08 13.41 13,500 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
52.5
52.5
53.40 53.40 52 504,100 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.9
8.9
9.09 9.09 8.90 400 0 0 0
ADS
8
8
8 8 7.80 13,600 0 0 0
AFX
12.4
12.4
11.90 12.50 11.90 167,800 0 0 0
AG1
11.7
11.7
11.60 11.70 11.60 1,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.4
14.4
14.40 14.40 14.25 191,000 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
38.9
38.9
38.50 38.90 38.50 1,400 0 0 0
AGR
16.6
16.6
15.60 16.60 15.35 2,045,200 0 0 0
AGX
133
133
133 133 133 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
45.1
45.1
43.80 45.10 43.80 45,400 0 0 0
ALT
12.7
12.7
11.20 12.70 11.20 400 0 0 0
ALV
7.1
7.1
7.20 7.20 6.80 50,900 0 0 0
AMC
14
14
14 14 14 0 0 0 0
AME
7.7
7.7
7.70 7.70 7.70 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 200 0 0 0
AMS
7.7
7.7
7.70 7.80 7.40 329,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
42.6
42.6
39.70 42.90 39.70 396,100 0 0 0
ANV
27.3
27.3
27.10 27.50 27.05 407,600 0 0 0
APF
40
40
40.10 40.10 40 4,900 0 0 0
APG
10.5
10.5
10.50 10.50 10.25 140,900 0 0 0
APH
6.4
6.4
6.60 6.60 6.41 585,500 0 0 0
API
6.8
6.8
6.70 6.80 6.70 65,100 0 0 0
APL
12.1
12.1
12.60 12.60 12 500 0 0 0
APP
5.1
5.1
5.20 5.20 4.90 13,400 0 0 0
APS
7.1
7.1
7.20 7.30 7 243,700 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
6.6
6.6
6.67 6.71 6.61 195,500 0 0 0
ASP
4.7
4.7
4.56 4.70 4.56 21,300 0 0 0
AST
77.4
77.4
76.80 77.40 76.80 1,600 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 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10 10.10 9.90 66,200 0 0 0
BAB
12.3
12.3
12.10 12.30 12.10 6,200 0 0 0
BAF
35.7
35.7
36 36.05 35.50 2,545,900 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
35.5
35.5
36.44 36.44 35.49 300 0 0 0
BBC
68
68
62.60 70 62.60 8,700 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
11.9
11.9
11.90 11.90 11.90 200 0 0 0
BCA
15.2
15.2
15.10 15.20 14.20 211,300 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 7.80 7.70 29,900 0 0 0
BCE
10.9
10.9
10.90 10.90 10.75 60,800 0 0 0
BCF
41
41
41 41 41 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
61.3
61.3
62.50 63 60 589,700 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
42
42
42 42 42 100 0 0 0
BDT
9.6
9.6
9.90 9.90 9.60 16,800 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
18.8
18.8
18.80 18.80 18.80 200 0 0 0
BFC
42.8
42.8
43.25 43.25 42.65 12,600 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
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
32.3
32.3
32 32.30 31.80 1,300 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.3
21.3
21.55 21.65 21.25 28,100 0 0 0
BID
38
38
38.10 38.30 37.90 1,238,300 0 0 0
BIG
6.1
6.1
6 6.10 5.90 126,700 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
BKC
20.4
20.4
19.80 21 19.80 9,800 0 0 0
BKG
3.0
3.0
2.95 2.97 2.91 109,600 0 0 0
BLI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23
23
24 24 23 200 0 0 0
BMC
15.4
15.4
15.35 15.35 15.20 18,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.7
17.7
17.85 17.85 17.65 76,100 0 0 0
BMJ
10.4
10.4
9.90 10.90 9.90 2,200 0 0 0
BMK
14.4
14.4
14.40 14.40 14.40 0 0 0 0
BMP
184.6
184.6
189.10 191 182.70 106,100 0 0 0
BMS
12.8
12.8
12.70 12.80 12.70 78,300 0 0 0
BMV
5.5
5.5
5.50 5.50 5.50 100 0 0 0
BNA
7
7
7.10 7.20 7 92,700 0 0 0
BNW
29.5
29.5
29 29.50 29 5,500 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 1,000 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 500 0 0 0
BRR
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BRS
21
21
21 21 21 0 0 0 0
BSA
21.5
21.5
21.42 21.52 21.42 5,000 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
37.9
37.9
37.55 37.95 37.25 315,600 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
19
19
19 19 19 200 0 0 0
BSR
15.0
15.0
15.30 15.60 14.70 7,420,600 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
26.6
26.6
26.90 26.90 26 15,500 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9
9
9 9 9 20,000 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BTT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
BTU
15
15
15 15 15 100 0 0 0
BTV
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BTW
54
54
54 54 54 0 0 0 0
BVB
12.9
12.9
12.70 12.90 12.70 605,800 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
53.4
53.4
53.50 54.20 53.20 291,900 0 0 0
BVL
17
17
17 17 17 400 0 0 0
BVN
16.3
16.3
14.50 16.30 14.50 6,900 0 0 0
BVS
30.5
30.5
30.40 30.50 30 53,300 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45
45
45.65 45.85 45 40,800 0 0 0
BWS
33.5
33.5
34.20 34.20 33.50 16,600 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
12.5
12.5
12.70 12.95 12.33 62,800 0 0 0
C47
9
9
9.01 9.01 8.98 12,400 0 0 0
C4G
8.9
8.9
8.80 8.90 8.60 1,248,900 0 0 0
C69
13.2
13.2
12.70 13.70 12.60 503,000 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
6.6
6.6
6.90 6.90 6.60 4,200 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
40.1
40.1
40.20 40.20 40 5,300 0 0 0
CAT
18.6
18.6
17.80 18.60 17.40 31,800 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CBS
27.5
27.5
27.50 27.50 27.50 2,700 0 0 0
CC1
32
32
34 37 31.80 3,500 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
12.2
12.2
12.25 12.54 11.81 10,100 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.1
6.1
6.15 6.15 6.08 42,700 0 0 0
CCM
39.7
39.7
39.70 39.70 39.70 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.2
12.2
12.20 12.20 12.20 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
23.9
23.9
23.70 23.90 23.40 248,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.1
33.1
32.20 33.40 32.10 19,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.9
11.9
10.20 12 10.20 145,200 0 0 0
CDR
6.1
6.1
6.10 6.10 5.80 1,200 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.3
22.3
21.50 22.60 21.40 9,292,700 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
3
3 3 3 400 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CHP
29.6
29.6
29.50 29.60 29.50 10,200 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
6
6
6.60 6.60 6 1,000 0 0 0
CIA
9.1
9.1
9.20 9.20 9.10 5,000 0 0 0
CID
10
10
10 10 10 500 0 0 0
CIG
9.1
9.1
9.09 9.13 8.83 1,600 0 0 0
CII
23.5
23.5
23.45 23.80 23.30 7,677,300 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46.5
46.5
46.40 46.50 46.40 2,800 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 2,100 0 0 0
CKG
11.0
11.0
11.10 11.10 10.90 10,200 0 0 0
CKV
16
16
16 16 16 0 0 0 0
CLC
53.9
53.9
53.90 54.90 53.90 6,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.10 21.30 21.10 2,100 0 0 0
CLL
30.5
30.5
30.55 30.65 30.45 1,800 0 0 0
CLM
68.5
68.5
68.50 68.50 68.50 0 0 0 0
CLW
42.8
42.8
46 46 42.80 1,800 0 0 0
CLX
15.7
15.7
15.80 15.80 15.60 71,900 0 0 0
CMC
9
9
9 9 9 3,200 0 0 0
CMD
21.7
21.7
21.72 21.72 21.72 100 0 0 0
CMF
362.2
362.2
362.20 362.20 362.20 0 0 0 0
CMG
32.1
32.1
32.55 32.55 32 66,000 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
23.1
23.1
23.10 23.10 23.10 100 0 0 0
CMN
91
91
83.80 91 77.20 138,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.8
7.8
8 8 7.80 13,300 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 6,600 0 0 0
CMV
8.0
8.0
8.03 8.03 8.03 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.38 6.43 6.35 26,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30 30.50 30 1,300 0 0 0
CNG
24.5
24.5
24.40 24.50 24.40 1,700 0 0 0
CNN
51.1
51.1
51.10 51.10 51.10 0 0 0 0
CNT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
8.2
8.2
8.30 8.30 8.20 200 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 30.90 17,600 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.2
9.2
9.25 9.26 9.13 962,700 0 0 0
CRE
8.9
8.9
9.15 9.15 8.89 307,600 0 0 0
CSC
17.9
17.9
17.80 17.90 17 7,700 0 0 0
CSI
27
27
27.20 27.20 27 2,700 0 0 0
CSM
12.8
12.8
12.70 12.80 12.60 167,100 0 0 0
CSV
28.0
28.0
28.40 28.45 27.80 272,700 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
8.6
8.6
9.90 9.90 8.60 4,100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.4
17.4
17.50 17.50 17.30 2,800 0 0 0
CTD
76.7
76.7
77.14 77.24 75.81 194,700 0 0 0
CTF
19.7
19.7
20.40 20.40 19.50 371,300 0 0 0
CTG
34.4
34.4
34.70 34.75 33.95 5,822,900 0 0 0
CTI
22.6
22.6
22.55 22.60 22.35 229,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.4
10.4
10.30 10.50 10.20 58,800 0 0 0
CTR
83.8
83.8
84.60 84.60 83.80 126,900 0 0 0
CTS
33.4
33.4
33.55 33.75 33.20 459,700 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 100 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.3
11.3
11.30 11.30 11.30 0 0 0 0
D2D
34.5
34.5
34.90 35 34.50 19,600 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
14.30 14.30 14.30 0 0 0 0
DAH
3.8
3.8
3.75 3.77 3.75 99,500 0 0 0
DAN
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DAS
9.6
9.6
10.10 10.10 9.60 2,500 0 0 0
DAT
8.9
8.9
8.89 8.89 8.89 100 0 0 0
DBC
28.6
28.6
28.70 28.70 28.20 3,953,100 0 0 0
DBD
49.0
49.0
49.90 49.90 48.60 30,400 0 0 0
DBM
27.2
27.2
27.20 27.20 27.20 200 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DC1
7
7
7.40 7.40 7 3,900 0 0 0
DC2
6.3
6.3
5.90 6.30 5.90 2,100 0 0 0
DC4
10.8
10.8
10.90 10.90 10.55 201,500 0 0 0
DCF
35
35
35 35 35 800 0 0 0
DCG
12
12
12 12 12 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.3
40.3
40.60 40.60 39.80 337,600 0 0 0
DCM
32.0
32.0
32.10 32.35 31.75 677,700 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 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
10.1
10.1
10.20 10.30 10 27,500 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
7.8
7.8
7.50 7.80 7.50 18,200 0 0 0
DDV
24.9
24.9
24.90 25 24.60 332,600 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
71.8
71.8
71.76 71.76 71.76 1,021,600 0 0 0
DGT
4.6
4.6
4.60 4.60 4.50 23,200 0 0 0
DGW
40.5
40.5
39.50 40.45 39 1,291,800 0 0 0
DHA
64.9
64.9
66 66 63.50 97,800 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 500 0 0 0
DHC
32.7
32.7
32.85 32.90 32.65 54,600 0 0 0
DHD
33
33
33 33 33 0 0 0 0
DHG
101.3
101.3
101.20 102 101 22,600 0 0 0
DHM
6.1
6.1
6.13 6.14 5.90 300 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
12.0
12.0
11.98 11.98 11.98 0 0 0 0
DHT
71
71
71.50 73.80 70.50 1,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
4 4 3.90 4,000 0 0 0
DIG
17.9
17.9
17.95 18.05 17.50 5,423,200 0 0 0
DIH
11.5
11.5
11.50 11.50 11.50 0 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
5.60 5.70 5.50 271,000 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.69 2.70 2.66 630,700 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
25.4
25.4
25.40 25.40 25.40 0 0 0 0
DMC
58
58
58 58 58 500 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
9
9
9 9 9 0 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 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
19.7
19.7
19.70 19.70 19.70 100 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
35
35
34.90 35 34.90 5,000 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
36.20 36.20 36.20 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.4
51.4
51.20 51.40 50.90 18,200 0 0 0
DPG
40.5
40.5
40.20 40.70 40.20 140,600 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.3
22.3
22.25 22.30 22.10 900,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.9
36.9
37.15 37.20 36.85 141,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.3
10.3
10.20 10.30 10.20 4,300 0 0 0
DRC
14.9
14.9
14.75 14.90 14.70 87,800 0 0 0
DRG
8.7
8.7
8.50 8.90 8.50 1,800 0 0 0
DRH
2.4
2.4
2.45 2.46 2.40 345,400 0 0 0
DRI
12.5
12.5
12.60 12.60 12.30 73,900 0 0 0
DRL
47
47
48 48 47 6,000 0 0 0
DS3
6.8
6.8
7 7 6.50 400 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.0
23.0
23.00 23.36 22.86 304,200 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
41.1
41.1
41.39 41.48 41.11 1,600 0 0 0
DSP
20
20
16.20 21.80 16.20 50,700 0 0 0
DST
9
9
9.20 9.20 8.90 17,700 0 0 0
DTA
4.2
4.2
4.27 4.30 4.23 31,200 0 0 0
DTD
16.8
16.8
16.90 17 16.60 55,800 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 12,100 0 0 0
DTK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DTL
13.2
13.2
13.40 13.40 13.15 3,100 0 0 0
DTP
113.9
113.9
117.50 117.50 113.90 400 0 0 0
DTT
16
16
16 16 16 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
6
6 6 5.90 58,700 0 0 0
DVN
21
21
21.30 21.40 21 19,400 0 0 0
DVP
67.5
67.5
67.80 68 67.50 3,300 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
15.1
15.1
14.90 15.10 14.90 300 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.3
17.3
16.85 17.25 16.75 9,443,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.70 10.80 10.60 46,800 0 0 0
DXS
9.1
9.1
9.18 9.18 9.08 902,200 0 0 0
DXV
3.8
3.8
3.77 3.77 3.77 500 0 0 0
E12
4.9
4.9
4.90 5 4.80 2,400 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 100 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
39
39
38.40 39.20 38.20 18,600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 2,800 0 0 0
EIB
21.5
21.5
21.60 21.70 21.30 2,167,700 0 0 0
EIC
25.4
25.4
25.40 25.40 25.40 0 0 0 0
EID
22.8
22.8
22.80 22.80 22.80 0 0 0 0
EIN
3
3
3.10 3.10 2.90 5,700 0 0 0
ELC
23.9
23.9
24.20 24.45 23.60 1,457,800 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
10.25 10.30 10.20 1,500 0 0 0
EVF
11.2
11.2
11.35 11.35 11.15 1,580,100 0 0 0
EVG
8.8
8.8
8.78 8.81 8.69 275,000 0 0 0
EVS
6
6
6 6 5.90 20,000 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
3.63 3.63 3.60 28,400 0 0 0
FCN
16.7
16.7
15.60 16.70 15.60 2,983,700 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 200 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
18.3
18.3
17 18.70 17 21,000 0 0 0
FID
2
2
2 2 2 228,800 0 0 0
FIR
8.1
8.1
8.20 8.20 8 213,600 0 0 0
FIT
4.9
4.9
4.85 4.96 4.80 1,095,200 0 0 0
FMC
35.5
35.5
35.35 35.80 35.35 1,400 0 0 0
FOC
64.4
64.4
64.30 64.40 64.20 1,700 0 0 0
FOX
61.9
61.9
62.20 62.40 61.90 45,700 0 0 0
FPT
94.4
94.4
95.50 95.60 93.90 4,115,500 0 0 0
FRC
25
25
25 25 25 100 0 0 0
FRM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FRT
143.3
143.3
140.90 144.30 140.90 250,100 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 100 0 0 0
FT1
42.7
42.7
48.10 48.10 42.70 8,500 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
32
31.90 32.15 31.85 579,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.60 8.80 8.50 223,800 0 0 0
GAS
63.3
63.3
63.60 63.80 62.40 625,000 0 0 0
GCB
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GCF
31.1
31.1
28.40 31.10 28 391,500 0 0 0
GDA
16.7
16.7
16.50 16.70 16.40 93,300 0 0 0
GDT
19.7
19.7
19.56 19.70 19.46 3,300 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.2
14.2
14.15 14.20 14.05 95,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
42.2
42.2
42.40 42.40 41.05 7,467,700 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
28.7
28.7
28.80 28.80 28.70 6,800 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 100 0 0 0
GIL
14.0
14.0
13.85 14.05 13.80 63,300 0 0 0
GKM
2
2
2 2 2 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.3
21.3
21 21.30 21 300 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
48
48
48 48 48 0 0 0 0
GMD
58.4
58.4
58.50 58.70 58.20 210,000 0 0 0
GMH
8.6
8.6
8.56 8.56 8.56 100 0 0 0
GMX
14.2
14.2
14.20 14.20 14.20 500 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 6,900 0 0 0
GSM
30.5
30.5
30.50 30.50 30.50 200 0 0 0
GSP
10.6
10.6
10.55 10.55 10.50 108,400 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
95.2
95.2
95.20 95.20 95.20 26,800 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
26.6
26.6
26.30 26.65 26.20 1,115,700 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
9
9 9 9 300 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
17.60 17.70 17.45 3,436,700 0 0 0
HAH
58
58
58.20 58.20 57.30 487,100 0 0 0
HAM
45.1
45.1
45.15 45.15 45.15 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 200 0 0 0
HAP
7.8
7.8
7.44 8 7.40 130,800 0 0 0
HAR
4.1
4.1
4.16 4.27 4.09 366,600 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
34.8
34.8
34.80 34.80 34.80 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 700 0 0 0
HAX
10.6
10.6
10.50 10.65 10.50 235,300 0 0 0
HBC
6.6
6.6
6.70 6.70 6.50 882,900 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.1
5.1
5 5.10 5 300 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
25.3
25.3
25.30 25.30 25.30 100 0 0 0
HCD
7.6
7.6
7.60 7.65 7.51 11,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23
23
22.90 23.15 22.80 4,771,600 0 0 0
HCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD2
13.1
13.1
13.50 13.50 13.10 2,900 0 0 0
HD6
11.8
11.8
11.30 11.80 11.20 52,500 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HDA
6.1
6.1
6 6.10 6 1,700 0 0 0
HDB
25.6
25.6
25 26 24.75 27,159,300 0 0 0
HDC
23.8
23.8
24.05 24.15 23.60 1,403,700 0 0 0
HDG
28.4
28.4
28.40 28.75 28.10 1,111,100 0 0 0
HDM
36.5
36.5
36.52 36.52 36.52 200 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
61
61
64 64 61 2,300 0 0 0
HEJ
11.3
11.3
11.20 11.30 11.20 500 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
15
15
15 15 15 0 0 0 0
HEV
8
8
8 8 8 2,600 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
239 239.50 239 4,000 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
11.1
11.1
11.15 11.35 10.90 922,800 0 0 0
HHS
13.4
13.4
13.30 13.40 13.10 794,900 0 0 0
HHV
13.8
13.8
13.62 13.77 13.47 3,029,500 0 0 0
HID
8.4
8.4
8.30 8.37 8.27 482,400 0 0 0
HII
7.0
7.0
6.80 6.97 6.60 1,130,200 0 0 0
HIO
6.8
6.8
7.20 7.20 6.80 3,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27
27
27 27 27 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
370
370
345.10 370 345 3,500 0 0 0
HLC
15.4
15.4
15 15.80 15 23,100 0 0 0
HLD
19.3
19.3
19.20 19.50 19.20 41,500 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
11.7
11.7
11.65 11.70 11.65 3,200 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 0 0 0 0
HMH
16
16
16 16 16 0 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HMS
34.7
34.7
34.90 34.90 34.70 3,000 0 0 0
HNB
13.2
13.2
13.20 13.20 13.20 100 0 0 0
HND
10.5
10.5
10.50 10.50 10.40 39,600 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.7
5.7
5.80 5.90 5.70 744,600 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 345,000 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.90 1,400 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 100 0 0 0
HPD
17
17
17 17 17 0 0 0 0
HPG
26.4
26.4
26.40 26.55 26.25 18,777,900 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
83.7
83.7
83.73 83.73 83.73 0 0 0 0
HPT
23.5
23.5
23.60 23.60 23.20 7,300 0 0 0
HPW
20
20
20 20 20 100 0 0 0
HPX
4.8
4.8
4.66 4.77 4.64 1,085,500 0 0 0
HQC
3.1
3.1
3.12 3.15 3.11 2,060,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.7
15.7
15.80 15.80 15.60 1,405,300 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.8
7.8
7.95 8.07 7.52 1,649,200 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
14.2
14.2
14.40 14.40 14.20 900 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 10,400 0 0 0
HT1
15.3
15.3
15.40 15.40 15.15 162,200 0 0 0
HTC
32.9
32.9
39.78 39.78 32.83 4,600 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
HTG
43.2
43.2
43.90 43.90 43.20 7,900 0 0 0
HTI
23.6
23.6
23.70 23.70 23.50 11,500 0 0 0
HTL
23.1
23.1
23.10 23.10 23 600 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 1,100 0 0 0
HTN
8.9
8.9
8.69 8.99 8.69 54,900 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
12.3
12.3
12.30 12.30 12.30 1,300 0 0 0
HU1
6.9
6.9
6.85 6.85 6.85 0 0 0 0
HU4
11.9
11.9
12.10 12.10 11.90 600 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
15.4
15.4
15.45 15.45 15.15 4,400 0 0 0
HUG
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HUT
17
17
16.10 17 16 1,840,100 0 0 0
HVA
17.9
17.9
17.90 17.90 17.20 6,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.2
14.2
13.95 14.35 13.95 320,200 0 0 0
HVN
26.2
26.2
26.40 26.65 26.10 1,048,100 0 0 0
HVT
28.9
28.9
29.30 29.30 28.90 4,400 0 0 0
HVX
3.1
3.1
3 3.14 2.98 29,300 0 0 0
HWS
14.6
14.6
14.50 14.60 14.50 19,900 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 3 200 0 0 0
ICG
16.2
16.2
16.10 16.20 16.10 3,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
38.3
38.3
37.50 38.30 37.10 1,400 0 0 0
ICT
18.7
18.7
19 19 18.25 22,400 0 0 0
IDC
36.4
36.4
36.90 37 36.40 745,500 0 0 0
IDI
6.9
6.9
6.95 6.98 6.88 240,800 0 0 0
IDJ
5.1
5.1
5 5.10 5 188,300 0 0 0
IDP
178.0
178.0
177.96 177.96 177.96 0 0 0 0
IDV
26.5
26.5
26.30 26.50 26.30 900 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
11.0
11.0
11 11 10.85 1,713,700 0 0 0
ILA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILB
24.6
24.6
26.05 26.05 24.60 8,000 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ILS
18.2
18.2
18.20 18.20 15.50 109,900 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.5
49.5
49.30 49.55 48.50 13,500 0 0 0
IN4
38
38
38 38 38 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
40.7
40.7
41.20 41.20 40.70 900 0 0 0
IPA
19.2
19.2
18.80 19.20 18.60 160,800 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
26
26
26 26 26 100 0 0 0
IST
35.1
35.1
35.10 35.10 35.10 0 0 0 0
ITC
13.7
13.7
13.70 13.85 13.40 63,200 0 0 0
ITD
17.1
17.1
17.20 17.20 16.15 703,500 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 56,300 0 0 0
ITS
4.4
4.4
4.20 4.40 4.20 700 0 0 0
IVS
8.6
8.6
8.60 8.70 8.50 67,700 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.60 6.65 6.55 35,400 0 0 0
KBC
33.8
33.8
33.75 34.35 33.70 1,436,600 0 0 0
KCB
10.2
10.2
10.20 10.30 10.20 4,600 0 0 0
KDC
51.1
51.1
50.78 51.08 50.39 289,500 0 0 0
KDH
32.1
32.1
31.70 32.25 31.50 3,552,200 0 0 0
KDM
23.2
23.2
23.10 23.50 23 64,700 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 8,200 0 0 0
KHD
13.8
13.8
13.76 13.76 13.76 0 0 0 0
KHG
7.1
7.1
7.11 7.11 7.04 6,140,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.55 12.60 12.30 23,400 0 0 0
KHS
17.1
17.1
16.90 17.10 16.80 45,300 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
16.6
16.6
16.30 16.80 16.30 960,300 0 0 0
KMR
3.0
3.0
2.95 2.97 2.92 3,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
37
37
36.70 37 36.70 356,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18.20 18.35 18.10 544,700 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
72.5
72.5
73 73.50 72.40 21,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.90 18,200 0 0 0
KST
14.2
14.2
14.20 14.20 14.20 1,700 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
27
27
26.90 27.80 26.90 15,300 0 0 0
KTS
35.8
35.8
35.80 35.80 35.80 100 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
24.2
24.2
25.40 25.40 24.20 200 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,300 0 0 0
L14
29.1
29.1
29.30 29.70 28.90 41,500 0 0 0
L18
25
25
25 25.30 25 49,300 0 0 0
L40
89.5
89.5
89 89.50 88 31,200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
18.80 19 18.35 3,000 0 0 0
LAI
14.6
14.6
14.60 14.60 14.50 18,300 0 0 0
LAS
15.7
15.7
15.90 15.90 15.70 40,200 0 0 0
LAW
35
35
35 35 35 0 0 0 0
LBE
31
31
28 31 28 300 0 0 0
LBM
36.5
36.5
36.60 36.65 36.25 77,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
11
11
10.60 11 10.55 3,121,600 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.55 4.55 4.46 978,300 0 0 0
LDP
11.5
11.5
11.50 11.50 11 35,600 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 0 0 0 0
LGL
6.4
6.4
6.01 6.42 6.01 708,900 0 0 0
LHC
114.9
114.9
111.40 114.90 105 44,600 0 0 0
LHG
28.8
28.8
29 29.10 28.80 6,500 0 0 0
LIC
24.9
24.9
25.10 25.10 24.90 1,700 0 0 0
LIG
4.3
4.3
4.30 4.40 4.30 159,100 0 0 0
LIX
35.0
35.0
34.70 34.95 34.50 22,300 0 0 0
LKW
34
34
34 34 34 600 0 0 0
LLM
17
17
17 17 17 0 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
7.10 7.10 7.10 400 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 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
43.8
43.8
44.20 44.20 42.85 1,671,400 0 0 0
LPT
6
6
5.80 6 5.80 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
31.80 32 31 87,700 0 0 0
LSS
9.5
9.5
9.52 9.52 9.43 56,300 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
21.8
21.8
21.80 21.80 21.80 2,100 0 0 0
MA1
39
39
39 39 39 0 0 0 0
MAC
13
13
13 13 12.90 16,800 0 0 0
MAS
36
36
36 36 36 200 0 0 0
MBB
24.7
24.7
24.30 24.70 24.25 12,957,300 0 0 0
MBG
3.3
3.3
3.30 3.40 3.30 251,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.1
26.1
26.60 26.60 25.80 3,767,300 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 5,200 0 0 0
MCM
26.2
26.2
26.30 26.30 26.20 12,100 0 0 0
MCO
6.8
6.8
6.80 6.80 6.70 3,200 0 0 0
MCP
28.6
28.6
28.70 28.70 28.20 7,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 10 300 0 0 0
MDF
5.6
5.6
5.60 5.60 5.10 11,700 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 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 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.8
35.8
36.40 36.40 35.80 4,600 0 0 0
MGC
11.3
11.3
11.20 11.30 11.20 2,300 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
31.2
31.2
31 31.20 31 6,100 0 0 0
MHC
12.1
12.1
11.95 12.35 11.90 19,100 0 0 0
MIC
12.5
12.5
12.40 12.90 12.40 1,900 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.0
17.0
17 17 16.65 56,200 0 0 0
MKP
27.3
27.3
29 29 27.30 200 0 0 0
MKV
16.4
16.4
16.10 16.40 16.10 1,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.8
19.8
19.80 19.80 19.80 200 0 0 0
MML
37.2
37.2
37 37.40 36.90 86,700 0 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.6
16.6
16.70 16.70 16.20 15,500 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
17.8
17.8
17.80 17.80 17.60 9,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.5
12.5
12.40 12.50 12.35 2,962,500 0 0 0
MSH
33.5
33.5
33.20 33.75 33.20 189,600 0 0 0
MSN
74
74
74.40 74.40 73.50 3,135,400 0 0 0
MSR
26
26
25.50 26.70 25.50 1,323,200 0 0 0
MST
6.7
6.7
6.70 6.80 6.60 1,846,800 0 0 0
MTA
13.1
13.1
12.90 13.20 12.90 2,500 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
22.7
22.7
24 24 22 1,500 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 0 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 16.50 16 300 0 0 0
MVC
17
17
17.60 17.60 16.90 203,500 0 0 0
MVN
43.4
43.4
43.40 43.40 43.40 200 0 0 0
MWG
81.6
81.6
81.30 81.60 80.50 3,495,200 0 0 0
MZG
12
12
12 12.10 11.90 447,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36
36
35.75 36.45 35.50 686,500 0 0 0
NAG
8.5
8.5
8.10 8.60 8 499,500 0 0 0
NAP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
NAU
10.1
10.1
10.10 10.10 10.10 500 0 0 0
NAV
17.1
17.1
17.10 17.10 17.10 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.2
19.2
19.30 19.30 19.15 15,100 0 0 0
NBC
8.6
8.6
8.50 8.70 8.50 26,800 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 4,800 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
20
20
19.90 20 19.90 4,700 0 0 0
NBW
32
32
30.30 32 30.30 600 0 0 0
NCG
11.6
11.6
11.90 11.90 11.20 14,400 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
92.6
92.6
93.10 93.10 92.60 7,800 0 0 0
ND2
35.6
35.6
35.70 35.70 35.60 10,000 0 0 0
NDC
166.7
166.7
166.70 166.70 166.70 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.9
10.9
10.90 10.90 10.70 98,300 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
4.6
4.6
4.90 4.90 4.60 6,100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 29,000 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 10,600 0 0 0
NET
67.6
67.6
68 68 67.60 2,600 0 0 0
NFC
56.1
56.1
56.10 56.10 56.10 5,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.9
16.9
17.20 17.20 16.70 25,500 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 1,300 0 0 0
NHH
11.9
11.9
11.90 11.95 11.75 102,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10.60 10.70 10.60 400 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
15.0
15.0
15.10 15.10 14.90 1,477,300 0 0 0
NLG
31.4
31.4
31.25 32.20 30.70 1,704,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
69.9
69.9
68.40 72 68.20 50,700 0 0 0
NNT
62
62
61.60 62 61.60 400 0 0 0
NO1
6.6
6.6
6.68 6.68 6.56 46,500 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
NRC
6.1
6.1
6.10 6.20 6 147,500 0 0 0
NS2
19.6
19.6
19.60 19.60 19.60 4,400 0 0 0
NSC
76.0
76.0
76.00 76.00 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 7,600 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 3,000 0 0 0
NT2
24
24
23.25 24.05 23.25 1,770,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153.5
153.5
154.40 154.40 152.20 1,400 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
16.7
16.7
16.25 16.75 16.25 555,200 0 0 0
NTP
63.4
63.4
64.20 64.40 63.13 104,900 0 0 0
NTT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVB
13.5
13.5
13.60 13.60 13.50 128,600 0 0 0
NVL
13.3
13.3
13.45 13.45 13.05 3,938,100 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4 4.20 4 1,100 0 0 0
OCB
11.9
11.9
11.85 11.90 11.80 697,300 0 0 0
OCH
6.1
6.1
6.20 6.20 6.10 19,100 0 0 0
ODE
45.7
45.7
45.80 46 45.60 19,700 0 0 0
OGC
3.8
3.8
3.92 3.98 3.79 879,500 0 0 0
OIL
10.7
10.7
10.70 10.80 10.60 391,400 0 0 0
ONE
6.4
6.4
6 6.40 6 45,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
21.55 22.45 21.30 26,700 0 0 0
ORS
13.4
13.4
13.55 13.55 13.35 459,600 0 0 0
PAC
23.3
23.3
23.20 23.75 23.20 205,000 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.1
28.1
28.40 28.45 28.10 257,800 0 0 0
PAP
26.1
26.1
26.30 26.50 26.10 1,100 0 0 0
PAS
3
3
3.10 3.10 3 63,400 0 0 0
PAT
79.6
79.6
79.21 80.38 73.31 305,400 0 0 0
PBC
6.8
6.8
6 6.90 6 3,415,800 0 0 0
PBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PBT
12.3
12.3
13.80 13.80 12.30 500 0 0 0
PC1
21.9
21.9
22 22.25 21.65 1,120,500 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
5.7
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
18.5
18.5
18.50 18.60 18.40 78,500 0 0 0
PCM
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PCT
9.3
9.3
10 10 9.10 19,900 0 0 0
PDB
27.6
27.6
28 28 26.70 74,000 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
99
99
100 100 99 2,300 0 0 0
PDR
19.1
19.1
19.05 19.10 18.70 8,851,500 0 0 0
PDV
10.3
10.3
10.05 10.30 10 34,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 300 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
30.9
30.9
30.89 30.94 30.34 484,100 0 0 0
PFL
2.5
2.5
2.50 2.50 2.30 35,100 0 0 0
PGB
12.6
12.6
12.50 12.60 12.20 1,500 0 0 0
PGC
13.5
13.5
13.35 13.50 13.35 9,800 0 0 0
PGD
23.5
23.5
23.50 23.50 23.50 500 0 0 0
PGI
20.8
20.8
19.75 20.80 19.75 10,000 0 0 0
PGN
6.4
6.4
6.40 6.50 6.30 22,900 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PGV
19.6
19.6
19.40 19.55 19.35 4,200 0 0 0
PHC
5.0
5.0
4.96 5.01 4.95 4,600 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
31.5
31.5
32 32 31.20 14,300 0 0 0
PHR
57
57
57.80 57.90 56.80 104,800 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 0 0 0 0
PIC
16.9
16.9
16.40 16.90 16.40 300 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 0 0 0 0
PIT
6.4
6.4
6.40 6.40 6.35 5,300 0 0 0
PIV
5
5
4.70 5 4.50 195,300 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.6
9.6
9.60 9.60 9.60 4,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
24.5
24.5
24.60 24.60 24.10 80,800 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.6
3.6
3.70 3.70 3.60 300 0 0 0
PLP
6.5
6.5
6.42 6.73 6.42 219,500 0 0 0
PLX
34.8
34.8
34.85 35.15 34.60 935,500 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 1,600 0 0 0
PMC
170
170
163 170 162 2,400 0 0 0
PMG
6.8
6.8
6.77 6.77 6.77 100 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
33.1
33.1
33 44.30 33 1,800 0 0 0
PNJ
91.0
91.0
91.12 91.12 90.22 163,400 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
15.1
15.1
15 15.10 15 1,300 0 0 0
POT
21.1
21.1
20.80 21.10 19.80 6,400 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
12.3
12.3
12.30 12.35 12.15 2,107,200 0 0 0
PPC
9.9
9.9
9.83 9.85 9.80 175,500 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 27.40 3,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.40 18.40 18.40 200 0 0 0
PPS
10
10
10.10 10.10 10 2,300 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
12.3
12.3
12.50 12.50 12.30 1,100 0 0 0
PRE
21.1
21.1
21.40 21.40 21.10 2,800 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
4.4
4.4
5.10 5.10 4.40 2,000 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.5
15.5
15.50 15.70 15.40 47,800 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 3,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 7.90 7.80 68,800 0 0 0
PSL
11.5
11.5
10.70 11.50 10.60 900 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
7.70 7.70 7.60 11,500 0 0 0
PTB
44.3
44.3
44.40 44.60 43.70 17,600 0 0 0
PTC
6.6
6.6
6.60 6.69 6.50 24,300 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
2.8
2.8
2.96 2.96 2.80 167,500 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
10.6
10.6
10.50 10.60 10.40 5,800 0 0 0
PTT
9.5
9.5
9.60 9.60 9.50 900 0 0 0
PTV
3.7
3.7
3.70 3.70 3.70 2,000 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 112,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
28.3
28.3
28.70 28.80 28 60,400 0 0 0
PVC
10.9
10.9
11 11 10.80 246,000 0 0 0
PVD
27.1
27.1
26.95 27.35 26.45 5,658,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6 5.90 3,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
91.6
91.6
90.40 93.40 90 80,300 0 0 0
PVM
17.6
17.6
17.60 17.60 17.60 100 0 0 0
PVO
5.9
5.9
5.80 5.90 5.80 2,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.8
32.8
32.40 32.80 32.10 2,884,500 0 0 0
PVT
18.3
18.3
18.35 18.50 18.25 1,271,600 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
7.3
7.3
7.30 7.30 6.80 309,300 0 0 0
PWS
11
11
11 11 11 1,100 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
15.9
15.9
15.50 15.90 15.50 24,500 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
24.6
24.6
23 24.60 22.50 2,000 0 0 0
QCG
17
17
15.20 17.40 15.20 7,602,500 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 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
29
29
29.30 29.30 29 200 0 0 0
QNS
43.8
43.8
44.04 44.04 43.65 22,000 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
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
25
25
25 25 25 4,100 0 0 0
QST
26.5
26.5
26.50 26.50 26.50 200 0 0 0
QTC
31
31
27 31 27 4,100 0 0 0
QTP
12.7
12.7
12.70 12.70 12.60 44,400 0 0 0
RAL
92.5
92.5
92.90 92.90 91 12,700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6
6
6.40 6.40 6 300 0 0 0
RCC
19
19
19 19 19 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.2
13.2
12.10 13.20 12.10 2,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.5
61.5
61.90 62 61.50 331,600 0 0 0
RIC
13.1
13.1
12.40 13.20 12.30 11,100 0 0 0
RTB
28
28
28 28 28 2,000 0 0 0
RYG
10.1
10.1
10.15 10.25 10 132,000 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 200 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 9.20 9.10 13,200 0 0 0
SAB
48.1
48.1
48.53 48.63 47.77 1,042,600 0 0 0
SAC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SAF
52
52
52 52 52 3,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.19 7.20 7.15 78,700 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.7
30.7
30.50 30.70 30.20 3,100 0 0 0
SAV
13.6
13.6
13.15 13.60 13.15 44,100 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 2,200 0 0 0
SBA
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SBB
16.8
16.8
17 17 16.80 800 0 0 0
SBD
7.3
7.3
7.40 7.40 7.30 200 0 0 0
SBG
15.3
15.3
15.15 15.40 14.95 398,100 0 0 0
SBH
39.8
39.8
39.91 39.91 39.81 600 0 0 0
SBL
7
7
7 7 7 200 0 0 0
SBM
34.5
34.5
34.90 34.90 34.50 3,000 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
6
6
5.90 6 5.80 489,600 0 0 0
SBT
24.6
24.6
24.60 24.60 24.35 511,700 0 0 0
SBV
7.8
7.8
7.81 7.81 7.81 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
64.5
64.5
64.50 64.60 64.30 24,300 0 0 0
SCI
9.3
9.3
9.20 9.30 9.10 8,800 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
18.6
18.6
19 19 17.70 57,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.59 7.65 7.48 997,700 0 0 0
SCS
52.6
52.6
52.31 52.79 52.22 316,000 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD5
8.1
8.1
8.11 8.11 8.11 1,300 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 38,400 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 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
32
32
41 41 32 183,800 0 0 0
SEB
47.5
47.5
47.50 47.60 47.50 800 0 0 0
SED
19.5
19.5
19.70 19.70 19.40 11,700 0 0 0
SEP
18
18
17 20.50 17 16,500 0 0 0
SFC
18.5
18.5
18.90 18.90 18.10 300 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SFI
25.4
25.4
25.35 25.35 25.35 100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.3
12.3
12.60 12.60 12.20 10,200 0 0 0
SGC
79
79
79 79 79 200 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 0 0 0 0
SGN
59.3
59.3
59.20 59.30 59 7,800 0 0 0
SGP
26
26
26.70 26.70 26 163,800 0 0 0
SGR
16.8
16.8
17.50 17.55 16.75 109,200 0 0 0
SGS
15.7
15.7
15.66 15.66 15.66 0 0 0 0
SGT
17.1
17.1
17.70 17.70 16.95 7,700 0 0 0
SHA
4
4
4 4 3.89 10,500 0 0 0
SHB
16.1
16.1
15.85 16.25 15.65 72,289,300 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 7.10 0 0 0 0
SHG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SHI
17.5
17.5
18.55 18.55 17.10 317,700 0 0 0
SHN
4.9
4.9
4.90 5 4.80 31,300 0 0 0
SHP
34.5
34.5
34.40 34.50 34.35 4,600 0 0 0
SHS
21
21
21 21.30 20.50 9,420,900 0 0 0
SID
15.5
15.5
15.50 15.50 15.50 3,000 0 0 0
SIG
6
6
6.90 6.90 6 1,200 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 600 0 0 0
SJ1
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 41,900 0 0 0
SJE
18.7
18.7
18.70 18.80 18.60 50,000 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 1,100 0 0 0
SJM
7.5
7.5
8 8.60 7.50 700 0 0 0
SJS
58.1
58.1
56.90 58.40 56.90 23,200 0 0 0
SKG
10.1
10.1
10.10 10.10 10 25,700 0 0 0
SKH
24
24
24 24 24 10,000 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.8
26.8
26.80 26.80 26.80 1,600 0 0 0
SLS
163
163
163 163 163 900 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
40.3
40.3
40.05 40.95 39.75 21,100 0 0 0
SMC
13.6
13.6
13.50 13.70 13.45 60,300 0 0 0
SMN
10.8
10.8
11 11 10.80 900 0 0 0
SMT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.5
30.5
30.50 30.50 30.50 200 0 0 0
SP2
21
21
21 21 21 1,500 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
9.71 10 9.71 6,400 0 0 0
SPV
22.7
22.7
22.70 22.70 22.70 100 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SRC
49
49
49 49 49 100 0 0 0
SRF
7.7
7.7
7.50 7.66 7.50 400 0 0 0
SSB
17.5
17.5
17.40 17.45 17.10 3,120,600 0 0 0
SSC
32
32
32 32 32 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8 8 8 3,500 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
29.9
29.9
29.65 30.10 29.35 16,276,800 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
5.2
5.2
5.36 5.37 5.21 85,200 0 0 0
STB
48
48
47 48 46.90 5,520,600 0 0 0
STC
15.6
15.6
15.70 15.70 15.60 700 0 0 0
STG
33.6
33.6
33.55 33.55 33.55 0 0 0 0
STH
19.6
19.6
20 20 19.50 167,000 0 0 0
STK
16.8
16.8
16.50 16.75 16.50 12,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 1,000 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
22.5
22.5
23.30 23.30 22.20 15,200 0 0 0
SVD
5.9
5.9
5.86 5.86 5.86 1,000 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
35.1
35.1
36 36 35 1,400 0 0 0
SVN
2.7
2.7
2.70 2.70 2.70 30,800 0 0 0
SVT
11.0
11.0
10.80 11 10.80 11,400 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 100 0 0 0
SZB
38
38
38 38 38 0 0 0 0
SZC
29.6
29.6
29.50 29.70 29.50 88,600 0 0 0
SZE
10
10
10.10 10.20 10 21,200 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 0 0 0 0
TA6
5
5
5 5 5 700 0 0 0
TA9
12.3
12.3
12.30 12.30 12.30 100 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
47.0
47.0
46.45 46.95 45.30 406,800 0 0 0
TAN
43.2
43.2
43 43.20 43 5,200 0 0 0
TAW
14.3
14.3
14.30 14.30 14.30 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36.9
36.9
36.90 36.90 36.90 400 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 6.90 200 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
32.80 33.10 32.50 9,090,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.4
18.4
18.40 18.40 18.05 5,172,500 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
34.70 34.70 34.50 5,900 0 0 0
TCM
26.6
26.6
26.69 26.69 26.05 1,583,500 0 0 0
TCO
9.1
9.1
9.10 9.10 8.95 260,200 0 0 0
TCR
2.9
2.9
2.78 2.91 2.78 400 0 0 0
TCT
20.2
20.2
20 20.20 19.90 5,900 0 0 0
TCW
32
32
31.90 32 31.90 800 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
11.8
11.8
11.65 11.75 11.50 37,800 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.0
3.0
3.09 3.09 3.02 7,200 0 0 0
TDH
4.4
4.4
4.42 4.45 4.40 12,900 0 0 0
TDM
58.2
58.2
58.20 58.20 58.20 0 0 0 0
TDP
26.5
26.5
25.26 27.42 25.26 179,800 0 0 0
TDS
8.3
8.3
8.20 8.30 8.10 2,600 0 0 0
TDT
6.8
6.8
6.70 6.80 6.60 16,100 0 0 0
TDW
51.3
51.3
50 51.30 50 6,300 0 0 0
TED
64.5
64.5
64.50 64.50 64.50 100 0 0 0
TEG
6.1
6.1
6.15 6.29 6.13 2,000 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
38
38
38 38 38 0 0 0 0
TFC
51.9
51.9
51.20 52.30 50.10 13,800 0 0 0
TGP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.5
30.5
30.60 30.60 30.50 1,300 0 0 0
THG
45.0
45.0
44.90 45.25 44.60 6,700 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
7.9
7.9
7.90 7.90 7.80 5,500 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 23 700 0 0 0
TIE
3.2
3.2
3 3.20 3 300 0 0 0
TIG
8.3
8.3
8.40 8.40 8.20 135,700 0 0 0
TIN
50.1
50.1
50 52.50 50 2,900 0 0 0
TIP
17.8
17.8
17.80 17.80 17.75 18,300 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 400 0 0 0
TIX
47
47
47 47 47 0 0 0 0
TJC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.2
8.2
8.24 8.28 8.20 77,300 0 0 0
TLG
51.7
51.7
52.10 52.10 50.30 680,900 0 0 0
TLH
4.8
4.8
4.84 4.84 4.75 39,900 0 0 0
TLI
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMB
55.1
55.1
56 56 55 4,500 0 0 0
TMC
7.8
7.8
7.80 7.90 7.80 1,600 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 0 0 0 0
TMS
40.4
40.4
40.40 40.40 40.40 400 0 0 0
TMT
14.9
14.9
14.10 14.85 14 157,300 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
14.2
14.2
14.25 14.25 14 2,900 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 0 0 0 0
TNG
18.2
18.2
18.30 18.30 18.10 332,800 0 0 0
TNH
11.7
11.7
11.65 11.75 11.55 84,000 0 0 0
TNI
5.5
5.5
5.61 5.61 5.10 23,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.8
23.8
23.80 23.80 23.80 100 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
7.3
7.3
6.93 7.43 6.93 43,400 0 0 0
TNV
20.7
20.7
20.60 20.70 19.10 24,500 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
142.2
142.2
141.10 142.20 138 39,100 0 0 0
TOT
15.7
15.7
15.80 15.80 15.60 700 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.7
16.7
16.50 16.70 16.45 3,417,100 0 0 0
TPC
13.5
13.5
13.60 13.60 13.50 200 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
67.7
67.7
66.99 67.67 66.99 11,800 0 0 0
TRC
79.4
79.4
79.50 80 78.30 19,400 0 0 0
TRS
31.7
31.7
32 32 29 15,900 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.3
14.3
14 14.30 13.50 112,400 0 0 0
TSB
27.4
27.4
26 28.80 26 30,700 0 0 0
TSC
3.1
3.1
3.13 3.15 3.07 290,600 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 0 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6
6
5.80 6 5.80 7,300 0 0 0
TTA
10.8
10.8
10.70 10.75 10.55 30,600 0 0 0
TTC
9
9
9 9 9 5,800 0 0 0
TTD
78.2
78.2
78.20 78.20 78.20 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 100 0 0 0
TTF
3.6
3.6
3.84 3.84 3.55 3,596,800 0 0 0
TTG
10
10
10 10 10 400 0 0 0
TTH
2.4
2.4
2.50 2.50 2.30 101,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTN
17.2
17.2
17.30 17.30 17.10 26,900 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
33.80 34 33.80 2,000 0 0 0
TUG
17
17
17 17 17 5,200 0 0 0
TV1
22.5
22.5
22.50 22.50 22.50 4,700 0 0 0
TV2
35.1
35.1
35 35.30 35 119,100 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
9.6
9.6
9.80 9.80 9.60 500 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8.1
8.1
8.17 8.17 8.10 2,200 0 0 0
TVC
8.8
8.8
8.70 8.90 8.60 42,900 0 0 0
TVD
10.1
10.1
10.20 10.20 10.10 4,900 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
7.40 7.40 7.30 54,000 0 0 0
TVS
13.9
13.9
13.97 13.97 13.79 32,500 0 0 0
TVT
16.2
16.2
16.15 16.15 16.15 100 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.7
4.7
4.50 4.70 4.50 9,100 0 0 0
TYA
18.3
18.3
18.30 18.30 18.30 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.30 100 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 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USD
17.8
17.8
17.90 17.90 17.80 400 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
10.65 10.70 10.55 175,300 0 0 0
VAF
17.6
17.6
17.55 17.55 17.55 200 0 0 0
VAV
36
36
35 36 35 800 0 0 0
VBB
10.2
10.2
10.20 10.20 10.10 64,400 0 0 0
VBC
19.4
19.4
19.40 19.40 19.40 400 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
16
16
16 16.30 15.90 2,800 0 0 0
VC1
13.7
13.7
13.70 13.70 13.70 8,200 0 0 0
VC2
6.3
6.3
6.30 6.30 6.10 230,500 0 0 0
VC3
26.8
26.8
27.10 27.40 26.80 907,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23
23
23.40 23.40 23 400 0 0 0
VC7
10.3
10.3
10.30 10.40 10.10 159,400 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 11,500 0 0 0
VCA
8.8
8.8
8.75 8.75 8.75 0 0 0 0
VCB
56.8
56.8
57.20 57.50 56.70 3,075,800 0 0 0
VCC
9.9
9.9
9.60 9.90 9.50 16,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
290 290 285 500 0 0 0
VCG
24
24
23.85 24 23.65 3,118,800 0 0 0
VCI
33.7
33.7
33.71 34.05 33.41 4,929,700 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
23.7
23.7
23.50 24.70 23.50 3,700 0 0 0
VCR
38.5
38.5
41 41 38.50 1,600 0 0 0
VCS
42.2
42.2
44 44.10 42.20 129,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
31.5
31.5
31.50 31.50 31.50 500 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
9.8
9.8
9.80 9.80 9.80 100 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
16.90 17 16.60 786,400 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.40 16,100 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 4 600 0 0 0
VEA
34.3
34.3
34.10 34.30 34.10 187,700 0 0 0
VEC
55.6
55.6
54.40 58.90 54.10 41,600 0 0 0
VEF
130.5
130.5
131.40 131.50 130.10 7,200 0 0 0
VES
14
14
14 14 14 400 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
52.1
52.1
52.70 52.70 52.10 1,600 0 0 0
VFR
10
10
9.90 10 9.90 5,600 0 0 0
VGC
41.2
41.2
41.35 41.35 41 131,600 0 0 0
VGG
44
44
44 44 44 0 0 0 0
VGI
69.8
69.8
70.50 70.60 69.30 194,800 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28
28
28.20 28.20 27.60 13,600 0 0 0
VGR
64
64
80 80 62 53,500 0 0 0
VGS
25.6
25.6
25.70 25.90 25.50 146,800 0 0 0
VGT
12.4
12.4
12.40 12.40 12.30 279,800 0 0 0
VGV
42
42
40.50 42 40.50 3,300 0 0 0
VHC
54.5
54.5
54.70 54.80 54 351,100 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 3.80 244,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 2 122,600 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 93.50 3,362,700 0 0 0
VIB
17.5
17.5
17.60 17.65 17.45 2,812,400 0 0 0
VIC
142.7
142.7
143 143 139.70 5,429,000 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15
15
15 15 15 700 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 15,000 0 0 0
VIH
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VIM
10.1
10.1
10.30 10.30 10.10 200 0 0 0
VIN
18
18
18 18 18 1,200 0 0 0
VIP
12.2
12.2
12.10 12.15 12.05 103,200 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VIW
18
18
18.60 18.60 17.10 16,500 0 0 0
VIX
22
22
22.35 22.35 21.70 25,574,600 0 0 0
VJC
193.9
193.9
185.10 196 182.90 2,130,100 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
49.0
49.0
49.09 49.09 48.62 59,600 0 0 0
VLC
13.9
13.9
14.10 14.10 13.90 31,300 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.5
8.5
8.70 8.70 8.50 2,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6 6 100 0 0 0
VMD
16.4
16.4
16.40 16.40 16.40 400 0 0 0
VMG
3.7
3.7
3.70 3.70 3.60 60,700 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
23
23
23 23 23 0 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 0 0 0 0
VNB
17.5
17.5
17.40 17.70 17.40 19,900 0 0 0
VNC
35.2
35.2
35.50 35.60 35.20 3,700 0 0 0
VND
19.4
19.4
18.90 19.50 18.80 21,201,100 0 0 0
VNE
5.6
5.6
5.65 5.65 5.50 104,600 0 0 0
VNF
15.2
15.2
15.40 15.40 15.20 500 0 0 0
VNG
7.1
7.1
7.10 7.10 7.01 4,100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VNL
21.9
21.9
22.15 22.15 21.90 3,800 0 0 0
VNM
63.9
63.9
63.60 64 62.90 3,065,000 0 0 0
VNP
21.7
21.7
22 22.10 20.90 113,300 0 0 0
VNR
20.4
20.4
20.40 20.40 20.30 1,000 0 0 0
VNS
9.2
9.2
9.19 9.20 9.10 5,300 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 5.80 800 0 0 0
VNZ
353.1
353.1
360 360 353.10 1,800 0 0 0
VOC
11.9
11.9
12.20 12.20 11.90 2,300 0 0 0
VOS
12.5
12.5
12.50 12.60 12.40 360,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
28.3
28.3
28 28.30 27.70 7,996,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.70 26.05 25.40 14,400 0 0 0
VPG
5.4
5.4
5.62 5.64 5.29 513,600 0 0 0
VPH
4.8
4.8
4.82 4.84 4.75 20,800 0 0 0
VPI
57.7
57.7
59.40 59.40 57.50 2,150,400 0 0 0
VPR
19.4
19.4
19.40 19.50 19.40 11,800 0 0 0
VPS
9.6
9.6
9.59 9.70 9.51 11,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 100 0 0 0
VRC
15.5
15.5
15.10 15.50 14.75 429,200 0 0 0
VRE
30.4
30.4
29.95 30.55 29.55 6,326,300 0 0 0
VRG
17.9
17.9
17.70 18 17.70 1,400 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 1,300 0 0 0
VSC
20.1
20.1
20.20 20.45 19.95 2,810,100 0 0 0
VSE
8.8
8.8
8.70 8.80 8.70 1,400 0 0 0
VSF
24.7
24.7
25 25 24.50 19,000 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
44
44
44 44 44 100 0 0 0
VSI
24
24
24 24 24 700 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 600 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
3 3 2.50 50,900 0 0 0
VTB
17.6
17.6
18.50 19.70 17.45 93,800 0 0 0
VTC
19.5
19.5
19.50 19.50 19.10 17,000 0 0 0
VTD
6.7
6.7
6.70 6.70 6.50 9,100 0 0 0
VTE
11.3
11.3
10.20 11.30 10.20 61,200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
49.1
49.1
49.50 49.50 49.10 800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.45 11.45 11.30 213,200 0 0 0
VTP
100.8
100.8
102.20 102.20 99.50 146,400 0 0 0
VTQ
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VTR
12.9
12.9
13 13.40 12.90 14,600 0 0 0
VTS
5.2
5.2
5.20 5.20 5.20 100 0 0 0
VTV
13.1
13.1
13.50 13.60 13.10 147,000 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.20 19.40 19 1,255,700 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
58
58
59 59 57.50 186,600 0 0 0
VW3
10
10
10 10 10 1,000 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
285.30 285.30 285.30 100 0 0 0
WSB
59.1
59.1
62.80 62.80 56 700 0 0 0
WSS
6.5
6.5
6.50 6.60 6.40 2,300 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X20
12.5
12.5
12.40 12.50 12.40 3,600 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 0 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
9.7
9.7
9.60 9.70 9.60 2,400 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
XPH
15.8
15.8
15.40 16 15 11,000 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 100 0 0 0
YEG
13.8
13.8
13.80 13.80 13.40 5,512,400 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
253.2
253.2
252.73 254.07 252.03 41,428,481 0 0 0
^UPCOM
544.3
544.3
540.67 545.51 539.08 30,388,701 0 0 0
^VN30
118.8
118.8
118.81 119.72 118.33 0 0 0 0
^VNINDEX
1,677.0
1,677.0
1,675.54 1,676.98 1,665.21 489,765,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |